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 | 7.39 | 7.55 | 0.15 | 2.03% | 7.27 | 7.63 | 159390 | 11895 | 4.39% |
| 2024-11-20 | 7.07 | 7.40 | 0.30 | 4.23% | 7.02 | 7.55 | 190656 | 14027 | 5.25% |
| 2024-11-19 | 6.95 | 7.10 | 0.13 | 1.87% | 6.87 | 7.20 | 126158 | 8852 | 3.48% |
| 2024-11-18 | 7.23 | 6.97 | -0.26 | -3.60% | 6.90 | 7.37 | 198133 | 14070 | 5.46% |
| 2024-11-15 | 7.15 | 7.23 | -0.05 | -0.69% | 7.12 | 7.45 | 181356 | 13183 | 5.00% |
| 2024-11-14 | 7.42 | 7.28 | -0.11 | -1.49% | 7.23 | 7.58 | 189670 | 13965 | 5.23% |
| 2024-11-13 | 7.54 | 7.39 | -0.28 | -3.65% | 7.11 | 7.74 | 297895 | 21865 | 8.21% |
| 2024-11-12 | 7.88 | 7.67 | -0.25 | -3.16% | 7.55 | 7.98 | 263579 | 20366 | 7.26% |
| 2024-11-11 | 7.65 | 7.92 | 0.18 | 2.33% | 7.54 | 8.00 | 266584 | 20908 | 7.34% |
| 2024-11-08 | 7.60 | 7.74 | 0.18 | 2.38% | 7.44 | 7.93 | 279864 | 21494 | 7.71% |
| 2024-11-07 | 7.23 | 7.56 | 0.35 | 4.85% | 7.15 | 7.78 | 357087 | 26675 | 9.84% |
| 2024-11-06 | 7.23 | 7.21 | -0.08 | -1.10% | 7.09 | 7.44 | 287976 | 20817 | 7.93% |
| 2024-11-05 | 7.05 | 7.29 | 0.17 | 2.39% | 6.98 | 7.37 | 443873 | 31810 | 12.23% |
| 2024-11-04 | 6.77 | 7.12 | 0.03 | 0.42% | 6.77 | 7.38 | 432422 | 30693 | 11.91% |
| 2024-11-01 | 7.98 | 7.09 | -0.53 | -6.96% | 6.86 | 8.15 | 878642 | 63817 | 24.21% |
| 2024-10-31 | 8.36 | 7.62 | 0.02 | 0.26% | 7.51 | 8.36 | 1353380 | 108516 | 37.28% |
| 2024-10-30 | 7.60 | 7.60 | 0.69 | 9.99% | 7.60 | 7.60 | 120761 | 9177 | 3.33% |
| 2024-10-29 | 6.38 | 6.91 | 0.63 | 10.03% | 6.32 | 6.91 | 237002 | 16080 | 6.53% |
| 2024-10-28 | 6.21 | 6.28 | 0.10 | 1.62% | 6.21 | 6.43 | 240560 | 15181 | 6.63% |
| 2024-10-25 | 5.89 | 6.18 | 0.27 | 4.57% | 5.89 | 6.20 | 274342 | 16732 | 7.56% |
| 2024-10-24 | 5.88 | 5.91 | 0.02 | 0.34% | 5.81 | 6.09 | 176032 | 10448 | 4.85% |
| 2024-10-23 | 5.75 | 5.89 | 0.10 | 1.73% | 5.74 | 6.00 | 249519 | 14705 | 6.87% |
| 2024-10-22 | 5.87 | 5.79 | -0.07 | -1.19% | 5.65 | 5.95 | 249513 | 14508 | 6.87% |
| 2024-10-21 | 5.60 | 5.86 | 0.29 | 5.21% | 5.48 | 6.10 | 302892 | 17521 | 8.34% |
| 2024-10-18 | 5.38 | 5.57 | 0.19 | 3.53% | 5.30 | 5.66 | 174522 | 9572 | 4.81% |
| 2024-10-17 | 5.57 | 5.38 | -0.16 | -2.89% | 5.33 | 5.60 | 128066 | 6969 | 3.53% |
| 2024-10-16 | 5.50 | 5.54 | -0.05 | -0.89% | 5.45 | 5.65 | 130689 | 7253 | 3.60% |
| 2024-10-15 | 5.78 | 5.59 | -0.20 | -3.45% | 5.58 | 5.78 | 166267 | 9371 | 4.58% |
| 2024-10-14 | 5.56 | 5.79 | 0.30 | 5.46% | 5.52 | 5.85 | 202450 | 11535 | 5.58% |
| 2024-10-11 | 5.72 | 5.49 | -0.28 | -4.85% | 5.44 | 5.77 | 180074 | 10044 | 4.96% |
| 2024-10-10 | 5.63 | 5.77 | 0.10 | 1.76% | 5.63 | 6.08 | 271176 | 15985 | 7.47% |
| 2024-10-09 | 6.11 | 5.67 | -0.62 | -9.86% | 5.67 | 6.23 | 306753 | 18304 | 8.45% |
| 2024-10-08 | 6.91 | 6.29 | 0.01 | 0.16% | 6.05 | 6.91 | 532436 | 34056 | 14.67% |
| 2024-09-30 | 6.05 | 6.28 | 0.51 | 8.84% | 5.83 | 6.35 | 364675 | 22383 | 10.05% |
| 2024-09-27 | 5.50 | 5.77 | 0.35 | 6.46% | 5.50 | 5.83 | 287801 | 16394 | 7.93% |
| 2024-09-26 | 5.17 | 5.42 | 0.21 | 4.03% | 5.14 | 5.43 | 226571 | 12042 | 6.24% |
| 2024-09-25 | 4.96 | 5.21 | 0.27 | 5.47% | 4.96 | 5.38 | 286311 | 14946 | 7.89% |
| 2024-09-24 | 4.87 | 4.94 | 0.11 | 2.28% | 4.81 | 5.00 | 122279 | 6000 | 3.37% |
| 2024-09-23 | 4.88 | 4.83 | -0.09 | -1.83% | 4.82 | 4.93 | 83812 | 4065 | 2.31% |
| 2024-09-20 | 4.90 | 4.92 | -0.01 | -0.20% | 4.84 | 5.03 | 112267 | 5507 | 3.09% |
| 2024-09-19 | 4.95 | 4.93 | -0.02 | -0.40% | 4.89 | 5.02 | 162534 | 8051 | 4.48% |
| 2024-09-18 | 5.09 | 4.95 | -0.10 | -1.98% | 4.90 | 5.20 | 241783 | 12193 | 6.66% |
| 2024-09-13 | 4.86 | 5.05 | 0.32 | 6.77% | 4.85 | 5.20 | 421122 | 21256 | 11.60% |
| 2024-09-12 | 5.04 | 4.73 | -0.32 | -6.34% | 4.71 | 5.17 | 364090 | 17612 | 10.03% |
| 2024-09-11 | 5.02 | 5.05 | -0.53 | -9.50% | 5.02 | 5.43 | 522626 | 27011 | 14.40% |
| 2024-09-10 | 6.20 | 5.58 | -0.62 | -10.00% | 5.58 | 6.39 | 372010 | 21873 | 10.25% |
| 2024-09-09 | 5.99 | 6.20 | 0.21 | 3.51% | 5.92 | 6.21 | 177210 | 10889 | 4.88% |
| 2024-09-06 | 6.10 | 5.99 | -0.11 | -1.80% | 5.96 | 6.16 | 69624 | 4203 | 1.92% |
| 2024-09-05 | 5.90 | 6.10 | 0.18 | 3.04% | 5.86 | 6.18 | 104817 | 6391 | 2.89% |
| 2024-09-04 | 5.99 | 5.92 | -0.10 | -1.66% | 5.91 | 6.08 | 57398 | 3423 | 1.58% |
| 2024-09-03 | 5.98 | 6.02 | 0.05 | 0.84% | 5.88 | 6.04 | 48100 | 2879 | 1.33% |
| 2024-09-02 | 6.00 | 5.97 | -0.05 | -0.83% | 5.93 | 6.10 | 76036 | 4584 | 2.09% |
| 2024-08-30 | 5.90 | 6.02 | 0.09 | 1.52% | 5.88 | 6.08 | 81885 | 4931 | 2.26% |
| 2024-08-29 | 5.91 | 5.93 | 0.02 | 0.34% | 5.79 | 5.99 | 66188 | 3903 | 1.82% |
| 2024-08-28 | 5.82 | 5.91 | 0.12 | 2.07% | 5.79 | 6.00 | 88084 | 5198 | 2.43% |
| 2024-08-27 | 5.73 | 5.79 | -0.11 | -1.86% | 5.73 | 5.97 | 60448 | 3525 | 1.67% |
| 2024-08-26 | 5.91 | 5.90 | -0.05 | -0.84% | 5.85 | 5.95 | 63902 | 3768 | 1.76% |
| 2024-08-23 | 5.82 | 5.95 | 0.13 | 2.23% | 5.78 | 5.99 | 88106 | 5215 | 2.43% |
| 2024-08-22 | 6.08 | 5.82 | -0.23 | -3.80% | 5.80 | 6.14 | 115512 | 6857 | 3.18% |
| 2024-08-21 | 6.04 | 6.05 | 0.01 | 0.17% | 6.00 | 6.26 | 109922 | 6749 | 3.03% |
| 2024-08-20 | 6.06 | 6.04 | -0.04 | -0.66% | 5.97 | 6.09 | 97899 | 5897 | 2.70% |
| 2024-08-19 | 6.14 | 6.08 | -0.06 | -0.98% | 6.02 | 6.29 | 187196 | 11459 | 5.16% |
| 2024-08-16 | 5.84 | 6.14 | 0.27 | 4.60% | 5.84 | 6.27 | 228224 | 13974 | 6.29% |
| 2024-08-15 | 5.78 | 5.87 | 0.08 | 1.38% | 5.72 | 5.95 | 123926 | 7256 | 3.41% |
| 2024-08-14 | 5.78 | 5.79 | 0.04 | 0.70% | 5.71 | 5.85 | 132261 | 7646 | 3.64% |
| 2024-08-13 | 5.78 | 5.75 | 0.06 | 1.05% | 5.66 | 5.84 | 106542 | 6126 | 2.93% |