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 | 7.23 | 7.24 | 0.00 | 0.00% | 7.15 | 7.43 | 137623 | 10027 | 1.99% |
| 2024-11-20 | 7.15 | 7.24 | 0.08 | 1.12% | 7.06 | 7.28 | 157291 | 11334 | 2.27% |
| 2024-11-19 | 6.98 | 7.16 | 0.01 | 0.14% | 6.84 | 7.16 | 235478 | 16449 | 3.40% |
| 2024-11-18 | 7.50 | 7.15 | -0.32 | -4.28% | 7.10 | 7.55 | 169547 | 12309 | 2.45% |
| 2024-11-15 | 7.66 | 7.47 | -0.28 | -3.61% | 7.47 | 7.79 | 187515 | 14322 | 2.71% |
| 2024-11-14 | 8.04 | 7.75 | -0.36 | -4.44% | 7.72 | 8.15 | 258736 | 20451 | 3.74% |
| 2024-11-13 | 8.37 | 8.11 | -0.10 | -1.22% | 7.95 | 8.51 | 383182 | 31321 | 5.53% |
| 2024-11-12 | 8.85 | 8.21 | -0.57 | -6.49% | 8.21 | 9.30 | 764572 | 66532 | 11.04% |
| 2024-11-11 | 8.30 | 8.78 | 0.80 | 10.03% | 8.12 | 8.78 | 506744 | 43163 | 7.32% |
| 2024-11-08 | 7.68 | 7.98 | 0.33 | 4.31% | 7.68 | 8.05 | 353065 | 27733 | 5.10% |
| 2024-11-07 | 7.46 | 7.65 | 0.13 | 1.73% | 7.44 | 7.70 | 195395 | 14856 | 2.82% |
| 2024-11-06 | 7.45 | 7.52 | 0.04 | 0.53% | 7.37 | 7.63 | 248454 | 18684 | 3.59% |
| 2024-11-05 | 7.36 | 7.48 | 0.16 | 2.19% | 7.16 | 7.50 | 213250 | 15831 | 3.08% |
| 2024-11-04 | 6.97 | 7.32 | 0.21 | 2.95% | 6.97 | 7.43 | 234082 | 17021 | 3.38% |
| 2024-11-01 | 7.66 | 7.11 | -0.35 | -4.69% | 7.10 | 8.12 | 434894 | 32816 | 6.28% |
| 2024-10-31 | 7.10 | 7.46 | 0.31 | 4.34% | 7.06 | 7.50 | 278512 | 20364 | 4.02% |
| 2024-10-30 | 7.06 | 7.15 | 0.05 | 0.70% | 7.05 | 7.24 | 192588 | 13776 | 2.78% |
| 2024-10-29 | 7.32 | 7.10 | -0.19 | -2.61% | 7.10 | 7.55 | 241878 | 17651 | 3.49% |
| 2024-10-28 | 7.28 | 7.29 | 0.14 | 1.96% | 7.13 | 7.35 | 175577 | 12707 | 2.54% |
| 2024-10-25 | 7.05 | 7.15 | 0.13 | 1.85% | 7.03 | 7.20 | 173625 | 12391 | 2.51% |
| 2024-10-24 | 6.98 | 7.02 | 0.00 | 0.00% | 6.95 | 7.08 | 115317 | 8092 | 1.67% |
| 2024-10-23 | 7.03 | 7.02 | -0.05 | -0.71% | 6.98 | 7.14 | 167825 | 11847 | 2.42% |
| 2024-10-22 | 7.09 | 7.07 | -0.03 | -0.42% | 6.98 | 7.21 | 209267 | 14848 | 3.02% |
| 2024-10-21 | 7.06 | 7.10 | 0.05 | 0.71% | 7.03 | 7.26 | 267760 | 19126 | 3.87% |
| 2024-10-18 | 6.70 | 7.05 | 0.31 | 4.60% | 6.70 | 7.17 | 273795 | 19092 | 3.95% |
| 2024-10-17 | 6.99 | 6.74 | -0.20 | -2.88% | 6.73 | 7.04 | 195645 | 13424 | 2.83% |
| 2024-10-16 | 6.80 | 6.94 | 0.09 | 1.31% | 6.73 | 7.13 | 206663 | 14438 | 2.98% |
| 2024-10-15 | 6.78 | 6.85 | -0.02 | -0.29% | 6.63 | 7.16 | 277938 | 19382 | 4.01% |
| 2024-10-14 | 6.80 | 6.87 | 0.07 | 1.03% | 6.58 | 6.87 | 230944 | 15558 | 3.34% |
| 2024-10-11 | 7.00 | 6.80 | -0.35 | -4.90% | 6.70 | 7.13 | 253558 | 17508 | 3.66% |
| 2024-10-10 | 7.67 | 7.15 | -0.53 | -6.90% | 7.10 | 7.84 | 414608 | 30611 | 5.99% |
| 2024-10-09 | 7.44 | 7.68 | -0.13 | -1.66% | 7.30 | 8.41 | 685512 | 54449 | 9.90% |
| 2024-10-08 | 7.81 | 7.81 | 0.71 | 10.00% | 6.93 | 7.81 | 735550 | 55282 | 10.62% |
| 2024-09-30 | 6.66 | 7.10 | 0.59 | 9.06% | 6.53 | 7.12 | 590749 | 40657 | 8.53% |
| 2024-09-27 | 6.36 | 6.51 | 0.23 | 3.66% | 6.28 | 6.62 | 562881 | 36190 | 8.13% |
| 2024-09-26 | 6.15 | 6.28 | -0.06 | -0.95% | 6.12 | 6.43 | 540136 | 33850 | 7.80% |
| 2024-09-25 | 6.00 | 6.34 | 0.00 | 0.00% | 6.00 | 6.62 | 720936 | 45374 | 10.41% |
| 2024-09-24 | 6.19 | 6.34 | 0.06 | 0.96% | 6.04 | 6.90 | 920409 | 59499 | 13.29% |
| 2024-09-23 | 5.61 | 6.28 | 0.57 | 9.98% | 5.52 | 6.28 | 462717 | 27530 | 6.68% |
| 2024-09-20 | 5.93 | 5.71 | -0.22 | -3.71% | 5.51 | 6.18 | 653427 | 38084 | 9.44% |
| 2024-09-19 | 5.93 | 5.93 | 0.54 | 10.02% | 5.92 | 5.93 | 174019 | 10319 | 2.51% |
| 2024-09-18 | 5.24 | 5.39 | 0.49 | 10.00% | 5.15 | 5.39 | 87511 | 4658 | 1.26% |
| 2024-09-13 | 5.01 | 4.90 | -0.12 | -2.39% | 4.90 | 5.05 | 50418 | 2494 | 0.73% |
| 2024-09-12 | 5.05 | 5.02 | 0.02 | 0.40% | 5.00 | 5.09 | 52498 | 2645 | 0.76% |
| 2024-09-11 | 5.05 | 5.00 | 0.00 | 0.00% | 4.97 | 5.07 | 60846 | 3052 | 0.88% |
| 2024-09-10 | 4.96 | 5.00 | 0.04 | 0.81% | 4.90 | 5.05 | 66539 | 3309 | 0.96% |
| 2024-09-09 | 4.95 | 4.96 | 0.02 | 0.40% | 4.90 | 5.05 | 57986 | 2886 | 0.84% |
| 2024-09-06 | 5.06 | 4.94 | -0.13 | -2.56% | 4.94 | 5.09 | 43538 | 2176 | 0.63% |
| 2024-09-05 | 5.04 | 5.07 | 0.03 | 0.60% | 5.02 | 5.11 | 50886 | 2573 | 0.73% |
| 2024-09-04 | 5.01 | 5.04 | 0.02 | 0.40% | 4.97 | 5.11 | 66589 | 3356 | 0.96% |
| 2024-09-03 | 4.99 | 5.02 | 0.02 | 0.40% | 4.95 | 5.10 | 60771 | 3056 | 0.88% |
| 2024-09-02 | 5.10 | 5.00 | -0.08 | -1.57% | 4.98 | 5.12 | 75250 | 3803 | 1.09% |
| 2024-08-30 | 4.96 | 5.08 | 0.12 | 2.42% | 4.96 | 5.17 | 98728 | 5022 | 1.43% |
| 2024-08-29 | 4.79 | 4.96 | 0.15 | 3.12% | 4.78 | 4.97 | 73168 | 3581 | 1.06% |
| 2024-08-28 | 4.72 | 4.81 | 0.11 | 2.34% | 4.65 | 4.87 | 89503 | 4288 | 1.29% |
| 2024-08-27 | 4.75 | 4.70 | -0.10 | -2.08% | 4.70 | 4.82 | 56254 | 2664 | 0.81% |
| 2024-08-26 | 4.68 | 4.80 | 0.08 | 1.69% | 4.64 | 4.87 | 92009 | 4392 | 1.33% |
| 2024-08-23 | 4.94 | 4.72 | -0.06 | -1.26% | 4.71 | 4.95 | 104812 | 5002 | 1.51% |
| 2024-08-22 | 4.87 | 4.78 | -0.11 | -2.25% | 4.78 | 4.95 | 67046 | 3249 | 0.97% |
| 2024-08-21 | 4.88 | 4.89 | 0.01 | 0.20% | 4.84 | 4.95 | 64207 | 3148 | 0.93% |
| 2024-08-20 | 5.06 | 4.88 | -0.18 | -3.56% | 4.88 | 5.09 | 84448 | 4197 | 1.22% |
| 2024-08-19 | 5.08 | 5.06 | -0.04 | -0.78% | 5.05 | 5.15 | 54803 | 2790 | 0.79% |
| 2024-08-16 | 5.21 | 5.10 | -0.06 | -1.16% | 5.10 | 5.21 | 71666 | 3678 | 1.04% |
| 2024-08-15 | 5.08 | 5.16 | 0.05 | 0.98% | 5.02 | 5.22 | 89580 | 4609 | 1.29% |