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 | 7.53 | 7.63 | 0.18 | 2.42% | 7.37 | 7.87 | 402993 | 30393 | 6.81% |
| 2024-11-20 | 7.19 | 7.45 | 0.22 | 3.04% | 7.14 | 7.50 | 298425 | 21880 | 5.05% |
| 2024-11-19 | 7.10 | 7.23 | 0.28 | 4.03% | 6.92 | 7.35 | 319746 | 22753 | 5.41% |
| 2024-11-18 | 7.47 | 6.95 | -0.53 | -7.09% | 6.90 | 7.52 | 392611 | 27833 | 6.64% |
| 2024-11-15 | 7.67 | 7.48 | -0.23 | -2.98% | 7.46 | 7.83 | 267738 | 20514 | 4.53% |
| 2024-11-14 | 8.00 | 7.71 | -0.36 | -4.46% | 7.69 | 8.06 | 254533 | 19968 | 4.30% |
| 2024-11-13 | 8.07 | 8.07 | -0.08 | -0.98% | 7.85 | 8.16 | 342693 | 27435 | 5.80% |
| 2024-11-12 | 8.39 | 8.15 | -0.24 | -2.86% | 8.06 | 8.63 | 586620 | 48716 | 9.92% |
| 2024-11-11 | 8.14 | 8.39 | 0.29 | 3.58% | 8.09 | 8.50 | 651911 | 54004 | 11.02% |
| 2024-11-08 | 8.04 | 8.10 | 0.02 | 0.25% | 8.00 | 8.25 | 602087 | 48808 | 10.18% |
| 2024-11-07 | 8.23 | 8.08 | -0.15 | -1.82% | 7.97 | 8.43 | 649697 | 52469 | 10.99% |
| 2024-11-06 | 8.25 | 8.23 | 0.32 | 4.05% | 8.15 | 8.57 | 1291525 | 107711 | 21.84% |
| 2024-11-05 | 7.19 | 7.91 | 0.72 | 10.01% | 7.15 | 7.91 | 651321 | 50561 | 11.01% |
| 2024-11-04 | 6.97 | 7.19 | 0.19 | 2.71% | 6.93 | 7.25 | 208134 | 14853 | 3.52% |
| 2024-11-01 | 7.51 | 7.00 | -0.58 | -7.65% | 6.98 | 7.51 | 479007 | 34417 | 8.10% |
| 2024-10-31 | 7.63 | 7.58 | -0.11 | -1.43% | 7.42 | 7.65 | 458053 | 34649 | 7.75% |
| 2024-10-30 | 7.39 | 7.69 | 0.27 | 3.64% | 7.35 | 7.74 | 590773 | 44986 | 9.99% |
| 2024-10-29 | 7.55 | 7.42 | -0.13 | -1.72% | 7.40 | 7.67 | 426958 | 32124 | 7.22% |
| 2024-10-28 | 7.22 | 7.55 | 0.21 | 2.86% | 7.22 | 7.56 | 473798 | 35371 | 8.01% |
| 2024-10-25 | 7.30 | 7.34 | 0.10 | 1.38% | 7.24 | 7.39 | 309249 | 22620 | 5.23% |
| 2024-10-24 | 7.20 | 7.24 | -0.06 | -0.82% | 7.14 | 7.32 | 261897 | 18894 | 4.43% |
| 2024-10-23 | 7.47 | 7.30 | -0.35 | -4.58% | 7.24 | 7.48 | 551621 | 40684 | 9.33% |
| 2024-10-22 | 7.35 | 7.65 | 0.33 | 4.51% | 7.18 | 7.97 | 800592 | 60494 | 13.54% |
| 2024-10-21 | 7.15 | 7.32 | 0.12 | 1.67% | 7.05 | 7.67 | 770457 | 56351 | 13.03% |
| 2024-10-18 | 7.02 | 7.20 | 0.29 | 4.20% | 6.94 | 7.27 | 801709 | 57323 | 13.56% |
| 2024-10-17 | 6.59 | 6.91 | 0.31 | 4.70% | 6.59 | 7.03 | 583196 | 40057 | 9.86% |
| 2024-10-16 | 6.60 | 6.60 | -0.15 | -2.22% | 6.50 | 6.69 | 276847 | 18253 | 4.68% |
| 2024-10-15 | 6.73 | 6.75 | -0.01 | -0.15% | 6.60 | 7.07 | 422408 | 28933 | 7.14% |
| 2024-10-14 | 6.46 | 6.76 | 0.20 | 3.05% | 6.33 | 6.78 | 404284 | 26545 | 6.84% |
| 2024-10-11 | 6.73 | 6.56 | -0.23 | -3.39% | 6.32 | 7.24 | 419471 | 28058 | 7.09% |
| 2024-10-10 | 6.85 | 6.79 | 0.05 | 0.74% | 6.66 | 7.10 | 337508 | 23216 | 5.71% |
| 2024-10-09 | 7.41 | 6.74 | -0.62 | -8.42% | 6.68 | 7.41 | 506404 | 35527 | 8.56% |
| 2024-10-08 | 7.36 | 7.36 | 0.67 | 10.01% | 6.84 | 7.36 | 658588 | 47533 | 11.14% |
| 2024-09-30 | 6.32 | 6.69 | 0.60 | 9.85% | 6.14 | 6.70 | 538480 | 34966 | 9.11% |
| 2024-09-27 | 5.84 | 6.09 | 0.26 | 4.46% | 5.82 | 6.20 | 376556 | 22589 | 6.37% |
| 2024-09-26 | 5.58 | 5.83 | 0.28 | 5.05% | 5.51 | 5.83 | 314544 | 18006 | 5.32% |
| 2024-09-25 | 5.54 | 5.55 | 0.05 | 0.91% | 5.52 | 5.70 | 243287 | 13662 | 4.11% |
| 2024-09-24 | 5.37 | 5.50 | 0.10 | 1.85% | 5.31 | 5.51 | 246478 | 13369 | 4.17% |
| 2024-09-23 | 5.28 | 5.40 | 0.13 | 2.47% | 5.23 | 5.48 | 211876 | 11454 | 3.58% |
| 2024-09-20 | 5.27 | 5.27 | 0.01 | 0.19% | 5.23 | 5.43 | 207320 | 10999 | 3.51% |
| 2024-09-19 | 5.17 | 5.26 | 0.15 | 2.94% | 5.09 | 5.29 | 162079 | 8427 | 2.74% |
| 2024-09-18 | 5.25 | 5.11 | -0.08 | -1.54% | 4.98 | 5.28 | 195983 | 10010 | 3.31% |
| 2024-09-13 | 5.70 | 5.19 | -0.57 | -9.90% | 5.18 | 5.75 | 396170 | 21234 | 6.70% |
| 2024-09-12 | 5.90 | 5.76 | -0.12 | -2.04% | 5.76 | 5.94 | 119896 | 6981 | 2.03% |
| 2024-09-11 | 5.96 | 5.88 | -0.08 | -1.34% | 5.85 | 5.97 | 65303 | 3841 | 1.10% |
| 2024-09-10 | 5.90 | 5.96 | 0.09 | 1.53% | 5.78 | 5.96 | 110474 | 6479 | 1.87% |
| 2024-09-09 | 5.88 | 5.87 | -0.02 | -0.34% | 5.83 | 5.93 | 71123 | 4177 | 1.20% |
| 2024-09-06 | 6.02 | 5.89 | -0.13 | -2.16% | 5.89 | 6.05 | 110523 | 6573 | 1.87% |
| 2024-09-05 | 5.99 | 6.02 | 0.04 | 0.67% | 5.94 | 6.06 | 83117 | 4996 | 1.41% |
| 2024-09-04 | 6.05 | 5.98 | -0.15 | -2.45% | 5.92 | 6.07 | 142673 | 8557 | 2.41% |
| 2024-09-03 | 6.04 | 6.13 | 0.01 | 0.16% | 6.01 | 6.16 | 155693 | 9486 | 2.63% |
| 2024-09-02 | 5.99 | 6.12 | 0.04 | 0.66% | 5.91 | 6.38 | 278488 | 17073 | 4.71% |
| 2024-08-30 | 6.02 | 6.08 | 0.10 | 1.67% | 5.99 | 6.18 | 246394 | 15037 | 4.18% |
| 2024-08-29 | 5.82 | 5.98 | 0.13 | 2.22% | 5.76 | 6.02 | 146748 | 8663 | 2.49% |
| 2024-08-28 | 5.81 | 5.85 | -0.02 | -0.34% | 5.81 | 5.92 | 93334 | 5472 | 1.58% |
| 2024-08-27 | 6.03 | 5.87 | -0.21 | -3.45% | 5.86 | 6.07 | 143982 | 8552 | 2.44% |
| 2024-08-26 | 6.07 | 6.08 | 0.01 | 0.16% | 6.00 | 6.13 | 116744 | 7092 | 1.98% |
| 2024-08-23 | 5.99 | 6.07 | 0.04 | 0.66% | 5.82 | 6.08 | 158729 | 9480 | 2.69% |
| 2024-08-22 | 6.10 | 6.03 | -0.07 | -1.15% | 5.98 | 6.16 | 162150 | 9818 | 2.75% |
| 2024-08-21 | 6.12 | 6.10 | -0.04 | -0.65% | 6.08 | 6.20 | 112342 | 6897 | 1.91% |
| 2024-08-20 | 6.18 | 6.14 | -0.08 | -1.29% | 6.11 | 6.24 | 146378 | 9012 | 2.48% |
| 2024-08-19 | 6.49 | 6.22 | -0.27 | -4.16% | 6.22 | 6.50 | 291094 | 18380 | 4.94% |
| 2024-08-16 | 6.29 | 6.49 | 0.17 | 2.69% | 6.28 | 6.57 | 410627 | 26489 | 6.97% |
| 2024-08-15 | 6.10 | 6.32 | 0.08 | 1.28% | 6.10 | 6.45 | 278396 | 17468 | 4.72% |