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 | 7.35 | 7.36 | 0.00 | 0.00% | 7.25 | 7.43 | 261662 | 19213 | 3.09% |
| 2024-11-20 | 7.10 | 7.36 | 0.23 | 3.23% | 7.06 | 7.48 | 408913 | 29934 | 4.82% |
| 2024-11-19 | 6.98 | 7.13 | 0.17 | 2.44% | 6.93 | 7.14 | 290398 | 20459 | 3.43% |
| 2024-11-18 | 7.25 | 6.96 | -0.31 | -4.26% | 6.88 | 7.36 | 441195 | 31017 | 5.20% |
| 2024-11-15 | 7.38 | 7.27 | -0.11 | -1.49% | 7.27 | 7.57 | 528706 | 39307 | 6.24% |
| 2024-11-14 | 7.68 | 7.38 | -0.21 | -2.77% | 7.35 | 7.72 | 396012 | 29818 | 4.67% |
| 2024-11-13 | 7.63 | 7.59 | -0.13 | -1.68% | 7.43 | 7.76 | 436060 | 32995 | 5.14% |
| 2024-11-12 | 7.98 | 7.72 | -0.26 | -3.26% | 7.60 | 8.03 | 702867 | 54932 | 8.29% |
| 2024-11-11 | 7.85 | 7.98 | 0.13 | 1.66% | 7.78 | 8.05 | 1135038 | 90096 | 13.39% |
| 2024-11-08 | 7.46 | 7.85 | 0.50 | 6.80% | 7.40 | 8.09 | 1418076 | 111868 | 16.73% |
| 2024-11-07 | 7.21 | 7.35 | 0.09 | 1.24% | 7.18 | 7.42 | 516488 | 37700 | 6.09% |
| 2024-11-06 | 7.30 | 7.26 | -0.03 | -0.41% | 7.20 | 7.40 | 506913 | 37031 | 5.98% |
| 2024-11-05 | 6.96 | 7.29 | 0.31 | 4.44% | 6.95 | 7.34 | 575849 | 41580 | 6.79% |
| 2024-11-04 | 6.70 | 6.98 | 0.28 | 4.18% | 6.69 | 6.99 | 374766 | 25795 | 4.42% |
| 2024-11-01 | 7.13 | 6.70 | -0.45 | -6.29% | 6.69 | 7.13 | 573903 | 39259 | 6.77% |
| 2024-10-31 | 7.15 | 7.15 | 0.01 | 0.14% | 7.00 | 7.22 | 479846 | 34193 | 5.66% |
| 2024-10-30 | 7.08 | 7.14 | 0.03 | 0.42% | 7.01 | 7.24 | 453364 | 32339 | 5.35% |
| 2024-10-29 | 7.34 | 7.11 | -0.13 | -1.80% | 7.10 | 7.42 | 641989 | 46485 | 7.57% |
| 2024-10-28 | 6.95 | 7.24 | 0.30 | 4.32% | 6.89 | 7.39 | 850397 | 60827 | 10.03% |
| 2024-10-25 | 7.00 | 6.94 | -0.03 | -0.43% | 6.88 | 7.06 | 624587 | 43509 | 7.37% |
| 2024-10-24 | 7.00 | 6.97 | 0.08 | 1.16% | 6.74 | 7.08 | 729676 | 50350 | 8.61% |
| 2024-10-23 | 6.68 | 6.89 | 0.21 | 3.14% | 6.61 | 7.03 | 735149 | 50683 | 8.67% |
| 2024-10-22 | 6.76 | 6.68 | -0.08 | -1.18% | 6.61 | 6.79 | 447575 | 29943 | 5.28% |
| 2024-10-21 | 6.56 | 6.76 | 0.28 | 4.32% | 6.56 | 6.85 | 593181 | 40022 | 7.00% |
| 2024-10-18 | 6.32 | 6.48 | 0.15 | 2.37% | 6.29 | 6.62 | 453404 | 29337 | 5.35% |
| 2024-10-17 | 6.34 | 6.33 | 0.03 | 0.48% | 6.32 | 6.49 | 354532 | 22738 | 4.18% |
| 2024-10-16 | 6.29 | 6.30 | -0.06 | -0.94% | 6.21 | 6.39 | 297956 | 18784 | 3.51% |
| 2024-10-15 | 6.40 | 6.36 | -0.03 | -0.47% | 6.26 | 6.64 | 446919 | 28926 | 5.27% |
| 2024-10-14 | 6.10 | 6.39 | 0.29 | 4.75% | 6.08 | 6.45 | 393162 | 24614 | 4.64% |
| 2024-10-11 | 6.42 | 6.10 | -0.37 | -5.72% | 6.00 | 6.45 | 415774 | 25758 | 4.90% |
| 2024-10-10 | 6.60 | 6.47 | -0.09 | -1.37% | 6.38 | 6.75 | 449103 | 29543 | 5.30% |
| 2024-10-09 | 6.98 | 6.56 | -0.64 | -8.89% | 6.53 | 7.00 | 689058 | 46769 | 8.13% |
| 2024-10-08 | 7.32 | 7.20 | 0.55 | 8.27% | 6.72 | 7.32 | 900707 | 63716 | 10.63% |
| 2024-09-30 | 6.32 | 6.65 | 0.60 | 9.92% | 6.20 | 6.66 | 721060 | 46692 | 8.51% |
| 2024-09-27 | 5.81 | 6.05 | 0.30 | 5.22% | 5.77 | 6.12 | 485363 | 28848 | 5.73% |
| 2024-09-26 | 5.57 | 5.75 | 0.14 | 2.50% | 5.56 | 5.75 | 314435 | 17807 | 3.71% |
| 2024-09-25 | 5.65 | 5.61 | -0.01 | -0.18% | 5.58 | 5.75 | 358625 | 20346 | 4.23% |
| 2024-09-24 | 5.58 | 5.62 | 0.08 | 1.44% | 5.40 | 5.62 | 362583 | 20101 | 4.28% |
| 2024-09-23 | 5.47 | 5.54 | 0.09 | 1.65% | 5.47 | 5.62 | 282357 | 15719 | 3.33% |
| 2024-09-20 | 5.39 | 5.45 | 0.06 | 1.11% | 5.38 | 5.51 | 204303 | 11133 | 2.41% |
| 2024-09-19 | 5.27 | 5.39 | 0.16 | 3.06% | 5.23 | 5.43 | 180420 | 9654 | 2.13% |
| 2024-09-18 | 5.31 | 5.23 | -0.12 | -2.24% | 5.16 | 5.40 | 159704 | 8390 | 1.88% |
| 2024-09-13 | 5.46 | 5.35 | -0.12 | -2.19% | 5.35 | 5.55 | 176863 | 9575 | 2.09% |
| 2024-09-12 | 5.49 | 5.47 | 0.05 | 0.92% | 5.45 | 5.56 | 182349 | 10038 | 2.15% |
| 2024-09-11 | 5.49 | 5.42 | -0.10 | -1.81% | 5.37 | 5.54 | 165970 | 9024 | 1.96% |
| 2024-09-10 | 5.29 | 5.52 | 0.25 | 4.74% | 5.22 | 5.59 | 291747 | 15866 | 3.44% |
| 2024-09-09 | 5.31 | 5.27 | -0.08 | -1.50% | 5.25 | 5.40 | 145014 | 7693 | 1.71% |
| 2024-09-06 | 5.58 | 5.35 | -0.22 | -3.95% | 5.34 | 5.60 | 213543 | 11581 | 2.52% |
| 2024-09-05 | 5.45 | 5.57 | 0.15 | 2.77% | 5.42 | 5.60 | 203523 | 11265 | 2.40% |
| 2024-09-04 | 5.39 | 5.42 | 0.02 | 0.37% | 5.31 | 5.50 | 176275 | 9565 | 2.08% |
| 2024-09-03 | 5.33 | 5.40 | 0.07 | 1.31% | 5.27 | 5.42 | 147110 | 7883 | 1.74% |
| 2024-09-02 | 5.52 | 5.33 | -0.17 | -3.09% | 5.31 | 5.56 | 144973 | 7860 | 1.71% |
| 2024-08-30 | 5.33 | 5.50 | 0.17 | 3.19% | 5.32 | 5.61 | 205457 | 11312 | 2.42% |
| 2024-08-29 | 5.15 | 5.33 | 0.15 | 2.90% | 5.10 | 5.38 | 156472 | 8253 | 1.85% |
| 2024-08-28 | 5.13 | 5.18 | -0.03 | -0.58% | 5.05 | 5.22 | 156737 | 8056 | 1.85% |
| 2024-08-27 | 5.31 | 5.21 | -0.10 | -1.88% | 5.17 | 5.31 | 147376 | 7687 | 1.74% |
| 2024-08-26 | 5.36 | 5.31 | -0.04 | -0.75% | 5.27 | 5.41 | 125715 | 6710 | 1.48% |
| 2024-08-23 | 5.32 | 5.35 | 0.02 | 0.38% | 5.27 | 5.40 | 115923 | 6188 | 1.37% |
| 2024-08-22 | 5.42 | 5.33 | -0.09 | -1.66% | 5.33 | 5.46 | 131889 | 7101 | 1.56% |
| 2024-08-21 | 5.48 | 5.42 | -0.06 | -1.09% | 5.40 | 5.60 | 137615 | 7562 | 1.62% |
| 2024-08-20 | 5.64 | 5.48 | -0.17 | -3.01% | 5.45 | 5.66 | 171303 | 9431 | 2.02% |
| 2024-08-19 | 5.61 | 5.65 | 0.02 | 0.36% | 5.55 | 5.71 | 176738 | 9996 | 2.08% |
| 2024-08-16 | 5.67 | 5.63 | -0.06 | -1.05% | 5.61 | 5.75 | 185242 | 10512 | 2.19% |
| 2024-08-15 | 5.57 | 5.69 | 0.09 | 1.61% | 5.53 | 5.76 | 258911 | 14691 | 3.05% |
| 2024-08-14 | 5.56 | 5.60 | 0.02 | 0.36% | 5.48 | 5.64 | 204673 | 11418 | 2.41% |
| 2024-08-13 | 5.43 | 5.58 | 0.15 | 2.76% | 5.38 | 5.68 | 206296 | 11404 | 2.43% |