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 | 7.38 | 7.40 | 0.05 | 0.68% | 7.27 | 7.46 | 165476 | 12161 | 2.78% |
| 2024-11-20 | 7.03 | 7.35 | 0.31 | 4.40% | 7.00 | 7.55 | 263588 | 19149 | 4.43% |
| 2024-11-19 | 6.91 | 7.04 | 0.20 | 2.92% | 6.81 | 7.05 | 160536 | 11100 | 2.70% |
| 2024-11-18 | 7.45 | 6.84 | -0.51 | -6.94% | 6.80 | 7.46 | 307378 | 21457 | 5.16% |
| 2024-11-15 | 7.48 | 7.35 | -0.12 | -1.61% | 7.30 | 7.72 | 280214 | 21182 | 4.71% |
| 2024-11-14 | 7.65 | 7.47 | -0.18 | -2.35% | 7.45 | 7.74 | 215834 | 16351 | 3.63% |
| 2024-11-13 | 7.68 | 7.65 | -0.07 | -0.91% | 7.53 | 7.87 | 321882 | 24702 | 5.41% |
| 2024-11-12 | 8.01 | 7.72 | -0.12 | -1.53% | 7.63 | 8.17 | 676437 | 53711 | 11.36% |
| 2024-11-11 | 7.60 | 7.84 | -0.10 | -1.26% | 7.60 | 7.93 | 807958 | 62692 | 13.57% |
| 2024-11-08 | 7.96 | 7.94 | 0.50 | 6.72% | 7.85 | 8.18 | 1207848 | 97793 | 20.29% |
| 2024-11-07 | 7.08 | 7.44 | 0.32 | 4.49% | 7.03 | 7.45 | 430798 | 31453 | 7.24% |
| 2024-11-06 | 7.01 | 7.12 | 0.16 | 2.30% | 6.95 | 7.21 | 360119 | 25535 | 6.05% |
| 2024-11-05 | 6.78 | 6.96 | 0.21 | 3.11% | 6.71 | 6.99 | 266146 | 18392 | 4.47% |
| 2024-11-04 | 6.62 | 6.75 | 0.08 | 1.20% | 6.62 | 6.82 | 163351 | 10999 | 2.74% |
| 2024-11-01 | 7.23 | 6.67 | -0.56 | -7.75% | 6.66 | 7.26 | 402279 | 27630 | 6.76% |
| 2024-10-31 | 6.81 | 7.23 | 0.36 | 5.24% | 6.78 | 7.34 | 485002 | 34470 | 8.15% |
| 2024-10-30 | 6.89 | 6.87 | -0.04 | -0.58% | 6.76 | 6.94 | 188947 | 12939 | 3.17% |
| 2024-10-29 | 7.03 | 6.91 | -0.10 | -1.43% | 6.90 | 7.07 | 188543 | 13146 | 3.17% |
| 2024-10-28 | 6.85 | 7.01 | 0.17 | 2.49% | 6.84 | 7.01 | 214085 | 14889 | 3.60% |
| 2024-10-25 | 6.81 | 6.84 | 0.05 | 0.74% | 6.78 | 6.89 | 145787 | 9958 | 2.45% |
| 2024-10-24 | 6.85 | 6.79 | -0.06 | -0.88% | 6.72 | 6.85 | 124552 | 8447 | 2.09% |
| 2024-10-23 | 6.84 | 6.85 | 0.01 | 0.15% | 6.75 | 6.97 | 218565 | 15042 | 3.67% |
| 2024-10-22 | 7.02 | 6.84 | -0.12 | -1.72% | 6.75 | 7.04 | 248921 | 17083 | 4.18% |
| 2024-10-21 | 6.80 | 6.96 | 0.23 | 3.42% | 6.73 | 6.97 | 335635 | 23080 | 5.64% |
| 2024-10-18 | 6.59 | 6.73 | 0.09 | 1.36% | 6.58 | 6.84 | 226200 | 15177 | 3.80% |
| 2024-10-17 | 6.73 | 6.64 | -0.04 | -0.60% | 6.63 | 6.82 | 170990 | 11483 | 2.87% |
| 2024-10-16 | 6.58 | 6.68 | 0.00 | 0.00% | 6.55 | 6.74 | 163742 | 10887 | 2.75% |
| 2024-10-15 | 6.68 | 6.68 | -0.07 | -1.04% | 6.66 | 6.95 | 308237 | 21025 | 5.18% |
| 2024-10-14 | 6.72 | 6.75 | 0.13 | 1.96% | 6.47 | 6.77 | 228095 | 15148 | 3.83% |
| 2024-10-11 | 6.72 | 6.62 | -0.09 | -1.34% | 6.55 | 6.84 | 259853 | 17410 | 4.36% |
| 2024-10-10 | 6.85 | 6.71 | -0.14 | -2.04% | 6.55 | 7.07 | 344117 | 23306 | 5.78% |
| 2024-10-09 | 7.29 | 6.85 | -0.56 | -7.56% | 6.84 | 7.40 | 544069 | 38741 | 9.14% |
| 2024-10-08 | 7.46 | 7.41 | 0.63 | 9.29% | 6.88 | 7.46 | 668760 | 48803 | 11.23% |
| 2024-09-30 | 6.54 | 6.78 | 0.62 | 10.06% | 6.33 | 6.78 | 545796 | 36194 | 9.17% |
| 2024-09-27 | 5.99 | 6.16 | 0.25 | 4.23% | 5.93 | 6.26 | 369410 | 22484 | 6.21% |
| 2024-09-26 | 5.83 | 5.91 | 0.08 | 1.37% | 5.77 | 5.92 | 290724 | 16997 | 4.88% |
| 2024-09-25 | 5.82 | 5.83 | 0.06 | 1.04% | 5.78 | 5.97 | 364935 | 21467 | 6.13% |
| 2024-09-24 | 5.55 | 5.77 | 0.26 | 4.72% | 5.45 | 5.80 | 321645 | 18140 | 5.40% |
| 2024-09-23 | 5.53 | 5.51 | -0.01 | -0.18% | 5.50 | 5.59 | 205066 | 11375 | 3.44% |
| 2024-09-20 | 5.42 | 5.52 | 0.08 | 1.47% | 5.42 | 5.54 | 247469 | 13607 | 4.16% |
| 2024-09-19 | 5.31 | 5.44 | 0.18 | 3.42% | 5.24 | 5.46 | 251961 | 13557 | 4.23% |
| 2024-09-18 | 5.27 | 5.26 | -0.01 | -0.19% | 5.15 | 5.32 | 198009 | 10348 | 3.33% |
| 2024-09-13 | 5.48 | 5.27 | -0.20 | -3.66% | 5.27 | 5.50 | 297097 | 15849 | 4.99% |
| 2024-09-12 | 5.46 | 5.47 | 0.02 | 0.37% | 5.43 | 5.56 | 296208 | 16236 | 4.98% |
| 2024-09-11 | 5.52 | 5.45 | -0.20 | -3.54% | 5.43 | 5.59 | 394750 | 21625 | 6.63% |
| 2024-09-10 | 5.86 | 5.65 | -0.46 | -7.53% | 5.53 | 5.98 | 762363 | 43365 | 12.81% |
| 2024-09-09 | 6.66 | 6.11 | -0.27 | -4.23% | 6.06 | 7.02 | 1157649 | 75531 | 19.45% |
| 2024-09-06 | 6.38 | 6.38 | 0.58 | 10.00% | 6.38 | 6.38 | 158214 | 10094 | 2.66% |
| 2024-09-05 | 5.32 | 5.80 | 0.53 | 10.06% | 5.32 | 5.80 | 125476 | 7234 | 2.11% |
| 2024-09-04 | 5.27 | 5.27 | -0.06 | -1.13% | 5.25 | 5.36 | 78717 | 4173 | 1.32% |
| 2024-09-03 | 5.17 | 5.33 | 0.14 | 2.70% | 5.16 | 5.36 | 101539 | 5351 | 1.71% |
| 2024-09-02 | 5.26 | 5.19 | -0.07 | -1.33% | 5.18 | 5.28 | 66974 | 3505 | 1.13% |
| 2024-08-30 | 5.15 | 5.26 | 0.10 | 1.94% | 5.15 | 5.33 | 100169 | 5267 | 1.68% |
| 2024-08-29 | 5.05 | 5.16 | 0.05 | 0.98% | 5.01 | 5.17 | 72027 | 3683 | 1.21% |
| 2024-08-28 | 5.03 | 5.11 | 0.05 | 0.99% | 4.98 | 5.15 | 58963 | 2988 | 0.99% |
| 2024-08-27 | 5.13 | 5.06 | -0.07 | -1.36% | 5.02 | 5.18 | 72363 | 3675 | 1.22% |
| 2024-08-26 | 5.15 | 5.13 | 0.03 | 0.59% | 5.05 | 5.17 | 54010 | 2770 | 0.91% |
| 2024-08-23 | 5.04 | 5.10 | 0.03 | 0.59% | 5.02 | 5.17 | 59609 | 3034 | 1.00% |
| 2024-08-22 | 5.16 | 5.07 | -0.09 | -1.74% | 5.05 | 5.22 | 73134 | 3755 | 1.23% |
| 2024-08-21 | 5.18 | 5.16 | -0.06 | -1.15% | 5.15 | 5.28 | 68039 | 3542 | 1.14% |
| 2024-08-20 | 5.30 | 5.22 | -0.10 | -1.88% | 5.20 | 5.34 | 92382 | 4851 | 1.55% |
| 2024-08-19 | 5.25 | 5.32 | 0.05 | 0.95% | 5.22 | 5.42 | 132205 | 7059 | 2.22% |
| 2024-08-16 | 5.22 | 5.27 | 0.07 | 1.35% | 5.19 | 5.34 | 154330 | 8162 | 2.59% |
| 2024-08-15 | 5.06 | 5.20 | 0.12 | 2.36% | 5.04 | 5.27 | 99827 | 5166 | 1.68% |
| 2024-08-14 | 5.08 | 5.08 | 0.00 | 0.00% | 5.06 | 5.12 | 35767 | 1818 | 0.60% |
| 2024-08-13 | 5.04 | 5.08 | 0.05 | 0.99% | 4.99 | 5.08 | 39212 | 1976 | 0.66% |