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 | 7.01 | 7.00 | -0.03 | -0.43% | 6.90 | 7.21 | 97420 | 6830 | 4.61% |
| 2024-11-20 | 6.72 | 7.03 | 0.26 | 3.84% | 6.69 | 7.07 | 120095 | 8288 | 5.68% |
| 2024-11-19 | 6.82 | 6.77 | -0.15 | -2.17% | 6.53 | 6.90 | 136562 | 9113 | 6.46% |
| 2024-11-18 | 7.18 | 6.92 | -0.06 | -0.86% | 6.80 | 7.32 | 122743 | 8699 | 5.81% |
| 2024-11-15 | 7.10 | 6.98 | -0.20 | -2.79% | 6.97 | 7.22 | 77869 | 5516 | 3.68% |
| 2024-11-14 | 7.39 | 7.18 | -0.22 | -2.97% | 7.11 | 7.45 | 96866 | 7052 | 4.58% |
| 2024-11-13 | 7.56 | 7.40 | -0.27 | -3.52% | 7.25 | 7.64 | 132059 | 9799 | 6.25% |
| 2024-11-12 | 7.54 | 7.67 | 0.11 | 1.46% | 7.50 | 7.80 | 202601 | 15611 | 9.58% |
| 2024-11-11 | 7.53 | 7.56 | -0.08 | -1.05% | 7.45 | 7.65 | 148683 | 11200 | 7.03% |
| 2024-11-08 | 7.80 | 7.64 | -0.05 | -0.65% | 7.61 | 7.87 | 192775 | 14861 | 9.12% |
| 2024-11-07 | 7.45 | 7.69 | 0.19 | 2.53% | 7.41 | 7.85 | 226094 | 17388 | 10.70% |
| 2024-11-06 | 7.36 | 7.50 | 0.15 | 2.04% | 7.15 | 7.62 | 204611 | 15155 | 9.68% |
| 2024-11-05 | 7.07 | 7.35 | 0.28 | 3.96% | 7.07 | 7.36 | 155818 | 11325 | 7.37% |
| 2024-11-04 | 6.92 | 7.07 | -0.11 | -1.53% | 6.92 | 7.12 | 133132 | 9335 | 6.30% |
| 2024-11-01 | 7.80 | 7.18 | -0.80 | -10.03% | 7.18 | 7.86 | 255836 | 19113 | 12.10% |
| 2024-10-31 | 7.98 | 7.98 | -0.44 | -5.23% | 7.96 | 8.27 | 326617 | 26461 | 15.45% |
| 2024-10-30 | 7.55 | 8.42 | 0.22 | 2.68% | 7.38 | 8.88 | 518811 | 41086 | 24.54% |
| 2024-10-29 | 8.50 | 8.20 | 0.15 | 1.86% | 8.18 | 8.86 | 594852 | 51082 | 28.14% |
| 2024-10-28 | 7.55 | 8.05 | 0.46 | 6.06% | 7.44 | 8.31 | 416540 | 32640 | 19.71% |
| 2024-10-25 | 7.40 | 7.59 | 0.25 | 3.41% | 7.28 | 7.65 | 294719 | 22018 | 13.94% |
| 2024-10-24 | 7.31 | 7.34 | 0.03 | 0.41% | 7.25 | 7.67 | 271421 | 20174 | 12.84% |
| 2024-10-23 | 7.31 | 7.31 | -0.08 | -1.08% | 7.21 | 7.58 | 268603 | 19738 | 12.71% |
| 2024-10-22 | 6.91 | 7.39 | 0.44 | 6.33% | 6.90 | 7.65 | 411766 | 30253 | 19.48% |
| 2024-10-21 | 6.91 | 6.95 | -0.15 | -2.11% | 6.80 | 7.09 | 224182 | 15496 | 10.61% |
| 2024-10-18 | 7.20 | 7.10 | 0.01 | 0.14% | 6.94 | 7.34 | 261259 | 18561 | 12.36% |
| 2024-10-17 | 7.30 | 7.09 | -0.13 | -1.80% | 7.09 | 7.64 | 292534 | 21552 | 13.84% |
| 2024-10-16 | 6.91 | 7.22 | 0.05 | 0.70% | 6.91 | 7.35 | 253437 | 18151 | 11.99% |
| 2024-10-15 | 6.80 | 7.17 | 0.13 | 1.85% | 6.71 | 7.35 | 332370 | 23373 | 15.72% |
| 2024-10-14 | 6.68 | 7.04 | -0.07 | -0.98% | 6.52 | 7.19 | 426513 | 28733 | 20.18% |
| 2024-10-11 | 6.49 | 7.11 | 0.65 | 10.06% | 6.40 | 7.11 | 414903 | 29144 | 19.63% |
| 2024-10-10 | 6.90 | 6.46 | -0.30 | -4.44% | 6.43 | 7.01 | 155973 | 10408 | 7.38% |
| 2024-10-09 | 7.25 | 6.76 | -0.74 | -9.87% | 6.75 | 7.28 | 188222 | 13101 | 8.90% |
| 2024-10-08 | 7.74 | 7.50 | 0.39 | 5.49% | 7.03 | 7.81 | 329294 | 24610 | 15.58% |
| 2024-09-30 | 6.70 | 7.11 | 0.63 | 9.72% | 6.45 | 7.12 | 351889 | 23955 | 16.65% |
| 2024-09-27 | 6.50 | 6.48 | 0.41 | 6.75% | 6.21 | 6.50 | 230407 | 14622 | 10.90% |
| 2024-09-26 | 5.76 | 6.07 | 0.28 | 4.84% | 5.71 | 6.09 | 201890 | 11941 | 9.55% |
| 2024-09-25 | 5.61 | 5.79 | 0.19 | 3.39% | 5.61 | 5.90 | 182288 | 10489 | 8.62% |
| 2024-09-24 | 5.46 | 5.60 | 0.17 | 3.13% | 5.41 | 5.63 | 146567 | 8121 | 6.93% |
| 2024-09-23 | 5.48 | 5.43 | -0.11 | -1.99% | 5.42 | 5.54 | 107847 | 5901 | 5.10% |
| 2024-09-20 | 5.64 | 5.54 | -0.10 | -1.77% | 5.51 | 5.68 | 173264 | 9650 | 8.20% |
| 2024-09-19 | 5.36 | 5.64 | 0.30 | 5.62% | 5.29 | 5.85 | 230930 | 12885 | 10.92% |
| 2024-09-18 | 5.21 | 5.34 | 0.08 | 1.52% | 5.19 | 5.38 | 98990 | 5246 | 4.68% |
| 2024-09-13 | 5.21 | 5.26 | -0.03 | -0.57% | 5.15 | 5.38 | 101316 | 5319 | 4.79% |
| 2024-09-12 | 5.11 | 5.29 | 0.18 | 3.52% | 5.11 | 5.44 | 130632 | 6882 | 6.18% |
| 2024-09-11 | 5.20 | 5.11 | -0.06 | -1.16% | 5.10 | 5.21 | 46073 | 2367 | 2.18% |
| 2024-09-10 | 5.21 | 5.17 | -0.03 | -0.58% | 5.12 | 5.26 | 48762 | 2521 | 2.31% |
| 2024-09-09 | 5.12 | 5.20 | 0.05 | 0.97% | 5.09 | 5.27 | 75431 | 3920 | 3.57% |
| 2024-09-06 | 5.36 | 5.15 | -0.22 | -4.10% | 5.15 | 5.40 | 88726 | 4676 | 4.20% |
| 2024-09-05 | 5.39 | 5.37 | -0.04 | -0.74% | 5.32 | 5.44 | 85737 | 4609 | 4.06% |
| 2024-09-04 | 5.30 | 5.41 | 0.05 | 0.93% | 5.27 | 5.48 | 111776 | 6009 | 5.29% |
| 2024-09-03 | 5.25 | 5.36 | 0.06 | 1.13% | 5.20 | 5.39 | 106500 | 5633 | 5.04% |
| 2024-09-02 | 5.41 | 5.30 | -0.15 | -2.75% | 5.29 | 5.56 | 134230 | 7263 | 6.35% |
| 2024-08-30 | 5.33 | 5.45 | 0.12 | 2.25% | 5.26 | 5.60 | 201726 | 10943 | 9.54% |
| 2024-08-29 | 5.23 | 5.33 | 0.04 | 0.76% | 5.12 | 5.55 | 193396 | 10234 | 9.15% |
| 2024-08-28 | 5.00 | 5.29 | 0.17 | 3.32% | 4.78 | 5.63 | 220340 | 11355 | 10.42% |
| 2024-08-27 | 5.01 | 5.12 | 0.07 | 1.39% | 5.01 | 5.28 | 134802 | 6915 | 6.38% |
| 2024-08-26 | 5.04 | 5.05 | -0.01 | -0.20% | 5.01 | 5.13 | 116367 | 5896 | 5.51% |
| 2024-08-23 | 5.07 | 5.06 | -0.17 | -3.25% | 5.03 | 5.31 | 212796 | 10969 | 10.07% |
| 2024-08-22 | 4.79 | 5.23 | 0.48 | 10.11% | 4.65 | 5.23 | 147730 | 7455 | 7.10% |
| 2024-08-21 | 4.79 | 4.75 | -0.02 | -0.42% | 4.73 | 4.81 | 19720 | 939 | 0.95% |
| 2024-08-20 | 4.89 | 4.77 | -0.10 | -2.05% | 4.74 | 4.89 | 31634 | 1516 | 1.52% |
| 2024-08-19 | 4.92 | 4.87 | -0.05 | -1.02% | 4.86 | 4.96 | 26495 | 1297 | 1.27% |
| 2024-08-16 | 4.96 | 4.92 | -0.04 | -0.81% | 4.91 | 5.00 | 28323 | 1400 | 1.36% |
| 2024-08-15 | 4.90 | 4.96 | 0.03 | 0.61% | 4.88 | 5.00 | 27582 | 1364 | 1.33% |
| 2024-08-14 | 4.91 | 4.93 | -0.01 | -0.20% | 4.91 | 4.97 | 22338 | 1104 | 1.07% |
| 2024-08-13 | 4.97 | 4.94 | -0.05 | -1.00% | 4.85 | 5.02 | 27227 | 1340 | 1.31% |