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 | 7.26 | 7.27 | -0.03 | -0.41% | 7.17 | 7.31 | 163668 | 11860 | 1.85% |
| 2024-11-20 | 7.10 | 7.30 | 0.20 | 2.82% | 7.06 | 7.38 | 218707 | 15856 | 2.47% |
| 2024-11-19 | 6.92 | 7.10 | 0.19 | 2.75% | 6.86 | 7.10 | 178707 | 12464 | 2.02% |
| 2024-11-18 | 7.07 | 6.91 | -0.13 | -1.85% | 6.82 | 7.14 | 250611 | 17512 | 2.83% |
| 2024-11-15 | 7.28 | 7.04 | -0.26 | -3.56% | 7.02 | 7.35 | 267116 | 19251 | 3.02% |
| 2024-11-14 | 7.59 | 7.30 | -0.29 | -3.82% | 7.26 | 7.63 | 235384 | 17450 | 2.66% |
| 2024-11-13 | 7.65 | 7.59 | -0.13 | -1.68% | 7.44 | 7.73 | 274061 | 20717 | 3.09% |
| 2024-11-12 | 7.80 | 7.72 | -0.12 | -1.53% | 7.60 | 7.98 | 488619 | 38011 | 5.52% |
| 2024-11-11 | 7.58 | 7.84 | 0.30 | 3.98% | 7.56 | 7.90 | 524534 | 40733 | 5.92% |
| 2024-11-08 | 7.56 | 7.54 | 0.05 | 0.67% | 7.46 | 7.69 | 405183 | 30755 | 4.57% |
| 2024-11-07 | 7.34 | 7.49 | 0.08 | 1.08% | 7.28 | 7.49 | 350465 | 25989 | 3.96% |
| 2024-11-06 | 7.51 | 7.41 | -0.07 | -0.94% | 7.35 | 7.56 | 408726 | 30475 | 4.61% |
| 2024-11-05 | 7.35 | 7.48 | 0.13 | 1.77% | 7.35 | 7.51 | 405000 | 30144 | 4.57% |
| 2024-11-04 | 7.20 | 7.35 | 0.13 | 1.80% | 7.18 | 7.42 | 316826 | 23224 | 3.58% |
| 2024-11-01 | 7.81 | 7.22 | -0.70 | -8.84% | 7.20 | 7.82 | 738247 | 55048 | 8.33% |
| 2024-10-31 | 7.93 | 7.92 | 0.06 | 0.76% | 7.66 | 8.06 | 795746 | 62698 | 8.98% |
| 2024-10-30 | 7.63 | 7.86 | 0.32 | 4.24% | 7.63 | 8.20 | 774094 | 61073 | 8.74% |
| 2024-10-29 | 8.53 | 7.54 | -0.26 | -3.33% | 7.53 | 8.53 | 1319625 | 105479 | 14.90% |
| 2024-10-28 | 7.60 | 7.80 | 0.71 | 10.01% | 7.41 | 7.80 | 549583 | 42298 | 6.20% |
| 2024-10-25 | 7.08 | 7.09 | 0.01 | 0.14% | 7.04 | 7.26 | 527555 | 37625 | 5.96% |
| 2024-10-24 | 7.12 | 7.08 | -0.02 | -0.28% | 6.87 | 7.35 | 609208 | 43225 | 6.88% |
| 2024-10-23 | 6.92 | 7.10 | 0.19 | 2.75% | 6.86 | 7.19 | 613193 | 43282 | 6.92% |
| 2024-10-22 | 7.08 | 6.91 | 0.17 | 2.52% | 6.78 | 7.10 | 657426 | 45537 | 7.42% |
| 2024-10-21 | 6.55 | 6.74 | 0.32 | 4.98% | 6.51 | 6.77 | 442842 | 29518 | 5.00% |
| 2024-10-18 | 6.22 | 6.42 | 0.20 | 3.22% | 6.21 | 6.52 | 317022 | 20152 | 3.58% |
| 2024-10-17 | 6.29 | 6.22 | -0.07 | -1.11% | 6.22 | 6.40 | 210332 | 13273 | 2.37% |
| 2024-10-16 | 6.24 | 6.29 | -0.04 | -0.63% | 6.21 | 6.36 | 188088 | 11820 | 2.12% |
| 2024-10-15 | 6.44 | 6.33 | -0.11 | -1.71% | 6.32 | 6.55 | 237466 | 15290 | 2.68% |
| 2024-10-14 | 6.33 | 6.44 | 0.17 | 2.71% | 6.24 | 6.47 | 232706 | 14816 | 2.63% |
| 2024-10-11 | 6.56 | 6.27 | -0.28 | -4.27% | 6.20 | 6.57 | 273888 | 17402 | 3.09% |
| 2024-10-10 | 6.63 | 6.55 | -0.09 | -1.36% | 6.47 | 6.80 | 355187 | 23584 | 4.01% |
| 2024-10-09 | 7.20 | 6.64 | -0.74 | -10.03% | 6.64 | 7.20 | 592648 | 40796 | 6.69% |
| 2024-10-08 | 7.38 | 7.38 | 0.67 | 9.99% | 6.90 | 7.38 | 779408 | 56356 | 8.80% |
| 2024-09-30 | 6.42 | 6.71 | 0.61 | 10.00% | 6.29 | 6.71 | 556220 | 36457 | 6.28% |
| 2024-09-27 | 5.99 | 6.10 | 0.25 | 4.27% | 5.90 | 6.21 | 372994 | 22552 | 4.21% |
| 2024-09-26 | 5.67 | 5.85 | 0.19 | 3.36% | 5.65 | 5.86 | 250489 | 14407 | 2.83% |
| 2024-09-25 | 5.63 | 5.68 | 0.08 | 1.43% | 5.63 | 5.89 | 310900 | 17874 | 3.51% |
| 2024-09-24 | 5.42 | 5.60 | 0.19 | 3.51% | 5.39 | 5.62 | 250734 | 13841 | 2.83% |
| 2024-09-23 | 5.33 | 5.41 | 0.08 | 1.50% | 5.31 | 5.42 | 125000 | 6728 | 1.41% |
| 2024-09-20 | 5.33 | 5.33 | 0.04 | 0.76% | 5.25 | 5.37 | 105757 | 5617 | 1.19% |
| 2024-09-19 | 5.16 | 5.29 | 0.15 | 2.92% | 5.15 | 5.32 | 137226 | 7226 | 1.55% |
| 2024-09-18 | 5.23 | 5.14 | -0.08 | -1.53% | 5.08 | 5.24 | 99858 | 5124 | 1.13% |
| 2024-09-13 | 5.32 | 5.22 | -0.11 | -2.06% | 5.21 | 5.35 | 112527 | 5933 | 1.27% |
| 2024-09-12 | 5.31 | 5.33 | 0.03 | 0.57% | 5.30 | 5.39 | 92132 | 4929 | 1.04% |
| 2024-09-11 | 5.36 | 5.30 | -0.09 | -1.67% | 5.27 | 5.36 | 92215 | 4898 | 1.04% |
| 2024-09-10 | 5.30 | 5.39 | 0.09 | 1.70% | 5.23 | 5.41 | 129193 | 6878 | 1.46% |
| 2024-09-09 | 5.26 | 5.30 | 0.00 | 0.00% | 5.20 | 5.32 | 77412 | 4082 | 0.87% |
| 2024-09-06 | 5.38 | 5.30 | -0.09 | -1.67% | 5.28 | 5.40 | 98652 | 5254 | 1.11% |
| 2024-09-05 | 5.31 | 5.39 | 0.07 | 1.32% | 5.31 | 5.40 | 105829 | 5681 | 1.19% |
| 2024-09-04 | 5.31 | 5.32 | -0.03 | -0.56% | 5.29 | 5.37 | 98860 | 5275 | 1.12% |
| 2024-09-03 | 5.27 | 5.35 | 0.06 | 1.13% | 5.27 | 5.38 | 100193 | 5341 | 1.13% |
| 2024-09-02 | 5.45 | 5.29 | -0.19 | -3.47% | 5.28 | 5.48 | 159410 | 8562 | 1.80% |
| 2024-08-30 | 5.33 | 5.48 | 0.17 | 3.20% | 5.32 | 5.54 | 228938 | 12502 | 2.58% |
| 2024-08-29 | 5.20 | 5.31 | 0.11 | 2.12% | 5.18 | 5.34 | 147583 | 7803 | 1.67% |
| 2024-08-28 | 5.19 | 5.20 | -0.04 | -0.76% | 5.09 | 5.27 | 135334 | 6999 | 1.53% |
| 2024-08-27 | 5.39 | 5.24 | -0.17 | -3.14% | 5.22 | 5.42 | 177957 | 9441 | 2.01% |
| 2024-08-26 | 5.34 | 5.41 | 0.05 | 0.93% | 5.28 | 5.52 | 168163 | 9115 | 1.90% |
| 2024-08-23 | 5.39 | 5.36 | -0.11 | -2.01% | 5.36 | 5.53 | 197401 | 10705 | 2.23% |
| 2024-08-22 | 5.69 | 5.47 | -0.26 | -4.54% | 5.40 | 5.77 | 308078 | 17135 | 3.48% |
| 2024-08-21 | 5.58 | 5.73 | 0.06 | 1.06% | 5.55 | 5.80 | 422099 | 24062 | 4.77% |
| 2024-08-20 | 5.43 | 5.67 | 0.24 | 4.42% | 5.26 | 5.92 | 455491 | 25537 | 5.14% |
| 2024-08-19 | 5.38 | 5.43 | 0.01 | 0.18% | 5.35 | 5.49 | 92933 | 5046 | 1.05% |
| 2024-08-16 | 5.43 | 5.42 | -0.01 | -0.18% | 5.41 | 5.51 | 106887 | 5836 | 1.21% |
| 2024-08-15 | 5.35 | 5.43 | 0.06 | 1.12% | 5.31 | 5.46 | 117816 | 6368 | 1.33% |
| 2024-08-14 | 5.38 | 5.37 | -0.01 | -0.19% | 5.34 | 5.42 | 68396 | 3674 | 0.77% |
| 2024-08-13 | 5.37 | 5.38 | 0.01 | 0.19% | 5.31 | 5.40 | 75883 | 4062 | 0.86% |