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 | 7.56 | 7.49 | -0.06 | -0.79% | 7.36 | 7.59 | 274335 | 20537 | 2.56% |
| 2024-11-20 | 7.39 | 7.55 | 0.16 | 2.17% | 7.31 | 7.58 | 330696 | 24834 | 3.08% |
| 2024-11-19 | 7.29 | 7.39 | 0.19 | 2.64% | 7.19 | 7.41 | 318544 | 23343 | 2.97% |
| 2024-11-18 | 7.42 | 7.20 | -0.15 | -2.04% | 7.11 | 7.48 | 327294 | 23668 | 3.05% |
| 2024-11-15 | 7.55 | 7.35 | -0.21 | -2.78% | 7.35 | 7.65 | 317036 | 23873 | 2.96% |
| 2024-11-14 | 7.80 | 7.56 | -0.29 | -3.69% | 7.54 | 7.80 | 326792 | 25076 | 3.05% |
| 2024-11-13 | 7.99 | 7.85 | -0.23 | -2.85% | 7.71 | 8.07 | 441765 | 34710 | 4.12% |
| 2024-11-12 | 8.39 | 8.08 | -0.30 | -3.58% | 7.98 | 8.45 | 625992 | 51063 | 5.84% |
| 2024-11-11 | 8.32 | 8.38 | 0.06 | 0.72% | 8.10 | 8.41 | 746323 | 61694 | 6.96% |
| 2024-11-08 | 8.21 | 8.32 | 0.06 | 0.73% | 8.13 | 8.45 | 982213 | 81425 | 9.16% |
| 2024-11-07 | 8.53 | 8.26 | -0.27 | -3.17% | 8.19 | 8.95 | 1505726 | 128040 | 14.04% |
| 2024-11-06 | 8.29 | 8.53 | 0.78 | 10.06% | 7.88 | 8.53 | 1301192 | 109030 | 12.13% |
| 2024-11-05 | 7.43 | 7.75 | 0.32 | 4.31% | 7.41 | 7.83 | 609816 | 46634 | 5.69% |
| 2024-11-04 | 7.18 | 7.43 | 0.16 | 2.20% | 7.18 | 7.52 | 478281 | 35407 | 4.46% |
| 2024-11-01 | 7.78 | 7.27 | -0.72 | -9.01% | 7.23 | 7.82 | 986075 | 73824 | 9.19% |
| 2024-10-31 | 8.02 | 7.99 | 0.33 | 4.31% | 7.86 | 8.24 | 1615102 | 129517 | 15.06% |
| 2024-10-30 | 6.93 | 7.66 | 0.70 | 10.06% | 6.87 | 7.66 | 849855 | 63121 | 7.92% |
| 2024-10-29 | 7.30 | 6.96 | -0.28 | -3.87% | 6.94 | 7.35 | 585970 | 41332 | 5.46% |
| 2024-10-28 | 6.81 | 7.24 | 0.44 | 6.47% | 6.78 | 7.30 | 708939 | 50202 | 6.61% |
| 2024-10-25 | 6.68 | 6.80 | 0.12 | 1.80% | 6.65 | 6.85 | 344665 | 23417 | 3.21% |
| 2024-10-24 | 6.65 | 6.68 | 0.04 | 0.60% | 6.62 | 6.75 | 308799 | 20633 | 2.88% |
| 2024-10-23 | 6.54 | 6.64 | 0.07 | 1.07% | 6.49 | 6.78 | 442420 | 29492 | 4.12% |
| 2024-10-22 | 6.67 | 6.57 | 0.07 | 1.08% | 6.46 | 6.71 | 465110 | 30549 | 4.34% |
| 2024-10-21 | 6.40 | 6.50 | 0.19 | 3.01% | 6.31 | 6.58 | 374924 | 24246 | 3.50% |
| 2024-10-18 | 6.09 | 6.31 | 0.18 | 2.94% | 6.09 | 6.40 | 294860 | 18536 | 2.75% |
| 2024-10-17 | 6.17 | 6.13 | -0.04 | -0.65% | 6.13 | 6.29 | 148361 | 9217 | 1.38% |
| 2024-10-16 | 6.08 | 6.17 | 0.01 | 0.16% | 6.05 | 6.25 | 136312 | 8412 | 1.27% |
| 2024-10-15 | 6.24 | 6.16 | -0.12 | -1.91% | 6.14 | 6.32 | 173652 | 10815 | 1.62% |
| 2024-10-14 | 6.07 | 6.28 | 0.23 | 3.80% | 6.06 | 6.31 | 227025 | 14054 | 2.12% |
| 2024-10-11 | 6.32 | 6.05 | -0.27 | -4.27% | 5.98 | 6.33 | 261166 | 15957 | 2.43% |
| 2024-10-10 | 6.37 | 6.32 | -0.01 | -0.16% | 6.22 | 6.54 | 298449 | 19081 | 2.78% |
| 2024-10-09 | 6.80 | 6.33 | -0.58 | -8.39% | 6.25 | 6.80 | 445157 | 28971 | 4.15% |
| 2024-10-08 | 7.19 | 6.91 | 0.37 | 5.66% | 6.52 | 7.19 | 632938 | 43487 | 5.90% |
| 2024-09-30 | 6.20 | 6.54 | 0.53 | 8.82% | 6.10 | 6.56 | 531357 | 33767 | 4.95% |
| 2024-09-27 | 5.81 | 6.01 | 0.22 | 3.80% | 5.80 | 6.10 | 288695 | 17142 | 2.69% |
| 2024-09-26 | 5.65 | 5.79 | 0.13 | 2.30% | 5.64 | 5.79 | 146521 | 8388 | 1.37% |
| 2024-09-25 | 5.64 | 5.66 | 0.04 | 0.71% | 5.64 | 5.80 | 184735 | 10573 | 1.72% |
| 2024-09-24 | 5.43 | 5.62 | 0.19 | 3.50% | 5.43 | 5.63 | 139966 | 7757 | 1.30% |
| 2024-09-23 | 5.33 | 5.43 | 0.08 | 1.50% | 5.32 | 5.45 | 88069 | 4765 | 0.82% |
| 2024-09-20 | 5.45 | 5.35 | -0.07 | -1.29% | 5.31 | 5.45 | 88359 | 4746 | 0.82% |
| 2024-09-19 | 5.23 | 5.42 | 0.24 | 4.63% | 5.21 | 5.44 | 141202 | 7566 | 1.32% |
| 2024-09-18 | 5.28 | 5.18 | -0.11 | -2.08% | 5.09 | 5.30 | 116687 | 6016 | 1.09% |
| 2024-09-13 | 5.35 | 5.29 | -0.06 | -1.12% | 5.29 | 5.37 | 64903 | 3455 | 0.61% |
| 2024-09-12 | 5.32 | 5.35 | 0.03 | 0.56% | 5.31 | 5.44 | 83965 | 4531 | 0.78% |
| 2024-09-11 | 5.39 | 5.32 | -0.09 | -1.66% | 5.28 | 5.39 | 67352 | 3590 | 0.63% |
| 2024-09-10 | 5.38 | 5.41 | 0.00 | 0.00% | 5.27 | 5.44 | 130501 | 6982 | 1.22% |
| 2024-09-09 | 5.45 | 5.41 | -0.04 | -0.73% | 5.38 | 5.48 | 64407 | 3493 | 0.60% |
| 2024-09-06 | 5.56 | 5.45 | -0.13 | -2.33% | 5.45 | 5.60 | 84243 | 4655 | 0.79% |
| 2024-09-05 | 5.52 | 5.58 | 0.06 | 1.09% | 5.51 | 5.58 | 73288 | 4068 | 0.68% |
| 2024-09-04 | 5.54 | 5.52 | -0.02 | -0.36% | 5.51 | 5.61 | 89506 | 4978 | 0.83% |
| 2024-09-03 | 5.54 | 5.54 | 0.01 | 0.18% | 5.51 | 5.60 | 75488 | 4189 | 0.70% |
| 2024-09-02 | 5.58 | 5.53 | -0.04 | -0.72% | 5.51 | 5.64 | 127922 | 7142 | 1.19% |
| 2024-08-30 | 5.50 | 5.57 | 0.09 | 1.64% | 5.47 | 5.64 | 151815 | 8489 | 1.42% |
| 2024-08-29 | 5.36 | 5.48 | 0.10 | 1.86% | 5.32 | 5.51 | 99064 | 5394 | 0.92% |
| 2024-08-28 | 5.38 | 5.38 | 0.00 | 0.00% | 5.36 | 5.45 | 64525 | 3482 | 0.60% |
| 2024-08-27 | 5.50 | 5.38 | -0.14 | -2.54% | 5.36 | 5.51 | 98642 | 5335 | 0.92% |
| 2024-08-26 | 5.40 | 5.52 | 0.12 | 2.22% | 5.39 | 5.58 | 135030 | 7439 | 1.26% |
| 2024-08-23 | 5.41 | 5.40 | 0.00 | 0.00% | 5.32 | 5.45 | 84903 | 4571 | 0.79% |
| 2024-08-22 | 5.50 | 5.40 | -0.12 | -2.17% | 5.38 | 5.54 | 96039 | 5214 | 0.90% |
| 2024-08-21 | 5.48 | 5.52 | 0.02 | 0.36% | 5.45 | 5.55 | 74270 | 4088 | 0.69% |
| 2024-08-20 | 5.62 | 5.50 | -0.08 | -1.43% | 5.45 | 5.62 | 111900 | 6157 | 1.04% |
| 2024-08-19 | 5.57 | 5.58 | 0.03 | 0.54% | 5.52 | 5.65 | 87161 | 4878 | 0.81% |
| 2024-08-16 | 5.68 | 5.55 | -0.12 | -2.12% | 5.54 | 5.68 | 122810 | 6867 | 1.14% |
| 2024-08-15 | 5.60 | 5.67 | 0.05 | 0.89% | 5.53 | 5.73 | 133060 | 7520 | 1.24% |
| 2024-08-14 | 5.70 | 5.62 | -0.08 | -1.40% | 5.62 | 5.78 | 87802 | 4999 | 0.82% |
| 2024-08-13 | 5.66 | 5.70 | 0.04 | 0.71% | 5.62 | 5.73 | 102564 | 5820 | 0.96% |