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 | 7.31 | 7.24 | -0.13 | -1.76% | 7.17 | 7.37 | 182212 | 13211 | 1.44% |
| 2024-11-20 | 7.19 | 7.37 | 0.17 | 2.36% | 7.12 | 7.44 | 268661 | 19523 | 2.13% |
| 2024-11-19 | 7.20 | 7.20 | -0.01 | -0.14% | 6.99 | 7.24 | 275126 | 19598 | 2.18% |
| 2024-11-18 | 7.48 | 7.21 | -0.27 | -3.61% | 7.16 | 7.58 | 349361 | 25605 | 2.77% |
| 2024-11-15 | 7.36 | 7.48 | -0.01 | -0.13% | 7.32 | 7.69 | 396187 | 29778 | 3.14% |
| 2024-11-14 | 7.50 | 7.49 | -0.05 | -0.66% | 7.40 | 7.67 | 347305 | 26099 | 2.75% |
| 2024-11-13 | 7.55 | 7.54 | -0.07 | -0.92% | 7.39 | 7.65 | 288946 | 21657 | 2.29% |
| 2024-11-12 | 7.74 | 7.61 | -0.14 | -1.81% | 7.52 | 7.84 | 435779 | 33524 | 3.45% |
| 2024-11-11 | 7.80 | 7.75 | -0.20 | -2.52% | 7.62 | 8.08 | 533740 | 41366 | 4.23% |
| 2024-11-08 | 8.18 | 7.95 | -0.21 | -2.57% | 7.81 | 8.21 | 751546 | 59766 | 5.95% |
| 2024-11-07 | 7.80 | 8.16 | 0.27 | 3.42% | 7.65 | 8.49 | 1075279 | 87017 | 8.52% |
| 2024-11-06 | 7.38 | 7.89 | 0.52 | 7.06% | 7.25 | 7.95 | 1063087 | 81451 | 8.42% |
| 2024-11-05 | 7.24 | 7.37 | 0.13 | 1.80% | 7.18 | 7.42 | 459217 | 33555 | 3.64% |
| 2024-11-04 | 7.22 | 7.24 | -0.03 | -0.41% | 7.16 | 7.30 | 317541 | 22885 | 2.52% |
| 2024-11-01 | 7.44 | 7.27 | -0.14 | -1.89% | 7.02 | 7.45 | 641188 | 46433 | 5.08% |
| 2024-10-31 | 7.22 | 7.41 | 0.13 | 1.79% | 7.21 | 7.44 | 573698 | 42282 | 4.54% |
| 2024-10-30 | 7.20 | 7.28 | 0.06 | 0.83% | 7.08 | 7.46 | 455952 | 33200 | 3.61% |
| 2024-10-29 | 7.53 | 7.22 | -0.31 | -4.12% | 7.20 | 7.59 | 670060 | 49075 | 5.31% |
| 2024-10-28 | 7.28 | 7.53 | 0.26 | 3.58% | 7.24 | 7.54 | 635886 | 47221 | 5.04% |
| 2024-10-25 | 7.20 | 7.27 | 0.04 | 0.55% | 7.18 | 7.32 | 356580 | 25870 | 2.82% |
| 2024-10-24 | 7.43 | 7.23 | -0.25 | -3.34% | 7.19 | 7.43 | 534117 | 38819 | 4.23% |
| 2024-10-23 | 7.57 | 7.48 | -0.12 | -1.58% | 7.46 | 7.75 | 595595 | 45168 | 4.72% |
| 2024-10-22 | 7.49 | 7.60 | -0.18 | -2.31% | 7.41 | 7.72 | 812838 | 61351 | 6.44% |
| 2024-10-21 | 8.08 | 7.78 | -0.49 | -5.93% | 7.60 | 8.08 | 1104300 | 86307 | 8.75% |
| 2024-10-18 | 8.20 | 8.27 | -0.28 | -3.27% | 7.80 | 8.54 | 1336568 | 109575 | 10.59% |
| 2024-10-17 | 8.50 | 8.55 | 0.40 | 4.91% | 8.30 | 8.95 | 1896426 | 164087 | 15.02% |
| 2024-10-16 | 7.35 | 8.15 | 0.74 | 9.99% | 7.32 | 8.15 | 1067891 | 84439 | 8.46% |
| 2024-10-15 | 7.28 | 7.41 | 0.15 | 2.07% | 7.11 | 7.98 | 1469065 | 110509 | 11.64% |
| 2024-10-14 | 6.86 | 7.26 | 0.66 | 10.00% | 6.73 | 7.26 | 1149027 | 81688 | 9.10% |
| 2024-10-11 | 7.00 | 6.60 | -0.35 | -5.04% | 6.50 | 7.01 | 728917 | 49070 | 5.77% |
| 2024-10-10 | 6.32 | 6.95 | 0.63 | 9.97% | 6.14 | 6.95 | 875341 | 58875 | 6.93% |
| 2024-10-09 | 6.80 | 6.32 | -0.70 | -9.97% | 6.32 | 6.80 | 575778 | 37419 | 4.56% |
| 2024-10-08 | 7.41 | 7.02 | 0.27 | 4.00% | 6.65 | 7.41 | 944389 | 66474 | 7.48% |
| 2024-09-30 | 6.40 | 6.75 | 0.52 | 8.35% | 6.26 | 6.83 | 952290 | 62404 | 7.54% |
| 2024-09-27 | 6.15 | 6.23 | 0.21 | 3.49% | 6.05 | 6.32 | 705138 | 43461 | 5.59% |
| 2024-09-26 | 5.82 | 6.02 | 0.23 | 3.97% | 5.73 | 6.03 | 570831 | 33692 | 4.52% |
| 2024-09-25 | 5.63 | 5.79 | 0.18 | 3.21% | 5.63 | 5.99 | 787592 | 46071 | 6.24% |
| 2024-09-24 | 5.46 | 5.61 | 0.18 | 3.31% | 5.43 | 5.62 | 493769 | 27318 | 3.91% |
| 2024-09-23 | 5.43 | 5.43 | -0.05 | -0.91% | 5.39 | 5.47 | 291693 | 15832 | 2.31% |
| 2024-09-20 | 5.55 | 5.48 | -0.17 | -3.01% | 5.45 | 5.57 | 476164 | 26164 | 3.77% |
| 2024-09-19 | 5.40 | 5.65 | 0.27 | 5.02% | 5.36 | 5.90 | 758539 | 42802 | 6.01% |
| 2024-09-18 | 5.43 | 5.38 | -0.06 | -1.10% | 5.29 | 5.47 | 313029 | 16807 | 2.48% |
| 2024-09-13 | 5.49 | 5.44 | -0.05 | -0.91% | 5.44 | 5.59 | 347330 | 19144 | 2.75% |
| 2024-09-12 | 5.54 | 5.49 | -0.06 | -1.08% | 5.48 | 5.62 | 319430 | 17727 | 2.53% |
| 2024-09-11 | 5.59 | 5.55 | -0.09 | -1.60% | 5.50 | 5.63 | 351770 | 19593 | 2.79% |
| 2024-09-10 | 5.79 | 5.64 | -0.20 | -3.42% | 5.55 | 5.79 | 583410 | 32937 | 4.62% |
| 2024-09-09 | 5.99 | 5.84 | -0.28 | -4.58% | 5.83 | 5.99 | 540747 | 31881 | 4.28% |
| 2024-09-06 | 5.95 | 6.12 | 0.09 | 1.49% | 5.83 | 6.28 | 941460 | 56921 | 7.46% |
| 2024-09-05 | 5.99 | 6.03 | 0.07 | 1.17% | 5.89 | 6.07 | 628896 | 37597 | 4.98% |
| 2024-09-04 | 5.96 | 5.96 | -0.15 | -2.45% | 5.92 | 6.29 | 835211 | 50728 | 6.62% |
| 2024-09-03 | 6.14 | 6.11 | -0.68 | -10.01% | 6.11 | 6.37 | 1059114 | 65429 | 8.39% |
| 2024-09-02 | 7.36 | 6.79 | -0.75 | -9.95% | 6.79 | 7.47 | 1050364 | 73174 | 8.32% |
| 2024-08-30 | 7.15 | 7.54 | -0.33 | -4.19% | 7.08 | 8.12 | 1904666 | 141401 | 15.09% |
| 2024-08-29 | 7.87 | 7.87 | 0.72 | 10.07% | 7.20 | 7.87 | 2059874 | 157028 | 16.32% |
| 2024-08-28 | 7.15 | 7.15 | 0.65 | 10.00% | 7.15 | 7.15 | 194404 | 13899 | 1.54% |
| 2024-08-27 | 6.50 | 6.50 | 0.59 | 9.98% | 6.46 | 6.50 | 503245 | 32709 | 3.99% |
| 2024-08-26 | 5.91 | 5.91 | 0.54 | 10.06% | 5.91 | 5.91 | 115341 | 6816 | 0.91% |
| 2024-08-23 | 4.88 | 5.37 | 0.49 | 10.04% | 4.85 | 5.37 | 126537 | 6545 | 1.00% |
| 2024-08-22 | 4.94 | 4.88 | -0.07 | -1.41% | 4.86 | 5.00 | 40902 | 2010 | 0.32% |
| 2024-08-21 | 5.03 | 4.95 | -0.08 | -1.59% | 4.93 | 5.04 | 55509 | 2758 | 0.44% |
| 2024-08-20 | 5.08 | 5.03 | -0.05 | -0.98% | 5.00 | 5.12 | 63075 | 3185 | 0.50% |
| 2024-08-19 | 5.07 | 5.08 | 0.02 | 0.40% | 5.03 | 5.11 | 53792 | 2728 | 0.43% |
| 2024-08-16 | 5.13 | 5.06 | -0.09 | -1.75% | 5.06 | 5.19 | 82063 | 4194 | 0.65% |
| 2024-08-15 | 5.00 | 5.15 | -0.01 | -0.19% | 5.00 | 5.22 | 123437 | 6326 | 0.98% |
| 2024-08-14 | 5.21 | 5.16 | -0.03 | -0.58% | 5.15 | 5.51 | 183120 | 9679 | 1.45% |
| 2024-08-13 | 5.11 | 5.19 | 0.06 | 1.17% | 5.07 | 5.19 | 43884 | 2256 | 0.35% |