致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 7.63 | 7.58 | -0.11 | -1.43% | 7.45 | 7.69 | 474753 | 35744 | 8.67% |
| 2024-11-20 | 7.11 | 7.69 | 0.48 | 6.66% | 7.11 | 7.71 | 694887 | 51517 | 12.69% |
| 2024-11-19 | 6.85 | 7.21 | 0.48 | 7.13% | 6.85 | 7.40 | 525891 | 37871 | 9.60% |
| 2024-11-18 | 6.95 | 6.73 | -0.19 | -2.75% | 6.65 | 7.01 | 164872 | 11175 | 3.01% |
| 2024-11-15 | 7.09 | 6.92 | -0.16 | -2.26% | 6.91 | 7.22 | 158422 | 11201 | 2.89% |
| 2024-11-14 | 7.24 | 7.08 | -0.23 | -3.15% | 7.07 | 7.48 | 215269 | 15545 | 3.93% |
| 2024-11-13 | 7.24 | 7.31 | 0.01 | 0.14% | 7.13 | 7.40 | 163345 | 11855 | 2.98% |
| 2024-11-12 | 7.46 | 7.30 | -0.15 | -2.01% | 7.23 | 7.55 | 307171 | 22630 | 5.61% |
| 2024-11-11 | 7.14 | 7.45 | 0.31 | 4.34% | 7.13 | 7.53 | 356417 | 26336 | 6.51% |
| 2024-11-08 | 7.24 | 7.14 | -0.07 | -0.97% | 7.12 | 7.30 | 217250 | 15655 | 3.97% |
| 2024-11-07 | 7.08 | 7.21 | -0.02 | -0.28% | 7.08 | 7.26 | 226143 | 16236 | 4.13% |
| 2024-11-06 | 7.29 | 7.23 | 0.08 | 1.12% | 7.15 | 7.49 | 376055 | 27493 | 6.87% |
| 2024-11-05 | 7.00 | 7.15 | 0.17 | 2.44% | 6.91 | 7.19 | 277240 | 19542 | 5.06% |
| 2024-11-04 | 6.63 | 6.98 | 0.31 | 4.65% | 6.63 | 7.15 | 242651 | 16721 | 4.43% |
| 2024-11-01 | 7.01 | 6.67 | -0.35 | -4.99% | 6.65 | 7.02 | 229806 | 15521 | 4.20% |
| 2024-10-31 | 7.00 | 7.02 | 0.07 | 1.01% | 6.92 | 7.07 | 211656 | 14838 | 3.86% |
| 2024-10-30 | 6.81 | 6.95 | 0.13 | 1.91% | 6.80 | 6.99 | 180291 | 12451 | 3.29% |
| 2024-10-29 | 7.03 | 6.82 | -0.26 | -3.67% | 6.82 | 7.08 | 283083 | 19610 | 5.17% |
| 2024-10-28 | 6.96 | 7.08 | 0.11 | 1.58% | 6.90 | 7.15 | 279063 | 19691 | 5.09% |
| 2024-10-25 | 6.86 | 6.97 | 0.08 | 1.16% | 6.85 | 7.06 | 310027 | 21516 | 5.66% |
| 2024-10-24 | 6.68 | 6.89 | 0.20 | 2.99% | 6.63 | 7.05 | 348693 | 23947 | 6.37% |
| 2024-10-23 | 6.84 | 6.69 | -0.15 | -2.19% | 6.67 | 6.84 | 275372 | 18540 | 5.03% |
| 2024-10-22 | 6.50 | 6.84 | 0.38 | 5.88% | 6.42 | 7.04 | 513269 | 34739 | 9.37% |
| 2024-10-21 | 6.33 | 6.46 | 0.15 | 2.38% | 6.33 | 6.53 | 196038 | 12627 | 3.58% |
| 2024-10-18 | 6.13 | 6.31 | 0.16 | 2.60% | 6.12 | 6.40 | 176760 | 11107 | 3.23% |
| 2024-10-17 | 6.27 | 6.15 | -0.05 | -0.81% | 6.14 | 6.35 | 126010 | 7880 | 2.30% |
| 2024-10-16 | 6.12 | 6.20 | 0.01 | 0.16% | 6.10 | 6.26 | 96734 | 5988 | 1.77% |
| 2024-10-15 | 6.31 | 6.19 | -0.12 | -1.90% | 6.18 | 6.38 | 131500 | 8266 | 2.40% |
| 2024-10-14 | 6.18 | 6.31 | 0.15 | 2.44% | 6.11 | 6.31 | 134568 | 8383 | 2.46% |
| 2024-10-11 | 6.46 | 6.17 | -0.31 | -4.78% | 6.10 | 6.46 | 190135 | 11868 | 3.47% |
| 2024-10-10 | 6.52 | 6.48 | 0.05 | 0.78% | 6.40 | 6.70 | 213397 | 14021 | 3.90% |
| 2024-10-09 | 6.90 | 6.43 | -0.63 | -8.92% | 6.43 | 6.90 | 307645 | 20577 | 5.62% |
| 2024-10-08 | 7.25 | 7.06 | 0.47 | 7.13% | 6.60 | 7.25 | 472477 | 32920 | 8.63% |
| 2024-09-30 | 6.25 | 6.59 | 0.55 | 9.11% | 6.13 | 6.60 | 369574 | 23620 | 6.75% |
| 2024-09-27 | 5.90 | 6.04 | 0.24 | 4.14% | 5.85 | 6.16 | 224448 | 13451 | 4.10% |
| 2024-09-26 | 5.66 | 5.80 | 0.12 | 2.11% | 5.65 | 5.80 | 142761 | 8173 | 2.61% |
| 2024-09-25 | 5.73 | 5.68 | 0.03 | 0.53% | 5.67 | 5.83 | 154560 | 8889 | 2.82% |
| 2024-09-24 | 5.55 | 5.65 | 0.10 | 1.80% | 5.50 | 5.66 | 114562 | 6415 | 2.09% |
| 2024-09-23 | 5.50 | 5.55 | 0.07 | 1.28% | 5.44 | 5.68 | 133351 | 7428 | 2.43% |
| 2024-09-20 | 5.38 | 5.48 | 0.08 | 1.48% | 5.38 | 5.49 | 68977 | 3755 | 1.26% |
| 2024-09-19 | 5.33 | 5.40 | 0.11 | 2.08% | 5.29 | 5.41 | 74939 | 4021 | 1.37% |
| 2024-09-18 | 5.33 | 5.29 | -0.04 | -0.75% | 5.25 | 5.39 | 58562 | 3103 | 1.07% |
| 2024-09-13 | 5.44 | 5.33 | -0.13 | -2.38% | 5.32 | 5.48 | 68044 | 3651 | 1.24% |
| 2024-09-12 | 5.52 | 5.46 | -0.08 | -1.44% | 5.46 | 5.58 | 61047 | 3372 | 1.12% |
| 2024-09-11 | 5.55 | 5.54 | -0.05 | -0.89% | 5.48 | 5.60 | 48012 | 2654 | 0.88% |
| 2024-09-10 | 5.50 | 5.59 | 0.11 | 2.01% | 5.39 | 5.60 | 79932 | 4394 | 1.46% |
| 2024-09-09 | 5.56 | 5.48 | -0.08 | -1.44% | 5.42 | 5.57 | 64107 | 3519 | 1.17% |
| 2024-09-06 | 5.60 | 5.56 | -0.06 | -1.07% | 5.50 | 5.66 | 65694 | 3657 | 1.20% |
| 2024-09-05 | 5.55 | 5.62 | 0.09 | 1.63% | 5.51 | 5.72 | 94361 | 5296 | 1.72% |
| 2024-09-04 | 5.43 | 5.53 | 0.04 | 0.73% | 5.40 | 5.62 | 106546 | 5876 | 1.95% |
| 2024-09-03 | 5.35 | 5.49 | 0.06 | 1.10% | 5.34 | 5.50 | 85141 | 4628 | 1.56% |
| 2024-09-02 | 5.48 | 5.43 | -0.05 | -0.91% | 5.43 | 5.64 | 120279 | 6659 | 2.20% |
| 2024-08-30 | 5.39 | 5.48 | 0.10 | 1.86% | 5.39 | 5.56 | 108438 | 5959 | 1.98% |
| 2024-08-29 | 5.30 | 5.38 | 0.03 | 0.56% | 5.25 | 5.43 | 76598 | 4107 | 1.40% |
| 2024-08-28 | 5.49 | 5.35 | 0.01 | 0.19% | 5.32 | 5.49 | 88961 | 4790 | 1.62% |
| 2024-08-27 | 5.52 | 5.34 | -0.17 | -3.09% | 5.32 | 5.52 | 78739 | 4246 | 1.44% |
| 2024-08-26 | 5.51 | 5.51 | 0.00 | 0.00% | 5.44 | 5.56 | 44675 | 2461 | 0.82% |
| 2024-08-23 | 5.50 | 5.51 | 0.02 | 0.36% | 5.43 | 5.54 | 41885 | 2297 | 0.77% |
| 2024-08-22 | 5.60 | 5.49 | -0.08 | -1.44% | 5.47 | 5.60 | 58269 | 3222 | 1.06% |
| 2024-08-21 | 5.58 | 5.57 | -0.02 | -0.36% | 5.56 | 5.69 | 72542 | 4080 | 1.33% |
| 2024-08-20 | 5.75 | 5.59 | -0.17 | -2.95% | 5.55 | 5.75 | 92240 | 5171 | 1.68% |
| 2024-08-19 | 5.75 | 5.76 | -0.02 | -0.35% | 5.73 | 5.84 | 69575 | 4024 | 1.27% |
| 2024-08-16 | 5.87 | 5.78 | -0.05 | -0.86% | 5.75 | 5.89 | 81930 | 4749 | 1.50% |
| 2024-08-15 | 5.74 | 5.83 | 0.05 | 0.87% | 5.68 | 5.87 | 97385 | 5640 | 1.78% |
| 2024-08-14 | 5.73 | 5.78 | 0.06 | 1.05% | 5.69 | 5.88 | 100656 | 5823 | 1.84% |
| 2024-08-13 | 5.69 | 5.72 | 0.03 | 0.53% | 5.62 | 5.74 | 62860 | 3569 | 1.15% |