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 | 7.61 | 7.49 | -0.12 | -1.58% | 7.38 | 7.61 | 384646 | 28819 | 2.58% |
| 2024-11-20 | 7.45 | 7.61 | 0.15 | 2.01% | 7.41 | 7.69 | 460922 | 34871 | 3.09% |
| 2024-11-19 | 7.16 | 7.46 | 0.30 | 4.19% | 7.15 | 7.47 | 455113 | 33385 | 3.05% |
| 2024-11-18 | 7.49 | 7.16 | -0.23 | -3.11% | 7.07 | 7.50 | 489854 | 35308 | 3.28% |
| 2024-11-15 | 7.61 | 7.39 | -0.28 | -3.65% | 7.39 | 7.77 | 508457 | 38606 | 3.41% |
| 2024-11-14 | 7.96 | 7.67 | -0.32 | -4.01% | 7.64 | 8.05 | 596995 | 46660 | 4.00% |
| 2024-11-13 | 8.02 | 7.99 | -0.11 | -1.36% | 7.80 | 8.13 | 618250 | 49067 | 4.14% |
| 2024-11-12 | 8.23 | 8.10 | -0.15 | -1.82% | 8.00 | 8.33 | 835067 | 68108 | 5.59% |
| 2024-11-11 | 7.92 | 8.25 | 0.25 | 3.13% | 7.92 | 8.26 | 926894 | 75538 | 6.21% |
| 2024-11-08 | 8.07 | 8.00 | -0.04 | -0.50% | 7.98 | 8.26 | 876289 | 71166 | 5.87% |
| 2024-11-07 | 7.85 | 8.04 | 0.03 | 0.37% | 7.77 | 8.04 | 894486 | 70862 | 5.99% |
| 2024-11-06 | 8.12 | 8.01 | 0.04 | 0.50% | 7.95 | 8.37 | 1207650 | 98233 | 8.09% |
| 2024-11-05 | 7.79 | 7.97 | 0.17 | 2.18% | 7.72 | 8.06 | 938883 | 74395 | 6.29% |
| 2024-11-04 | 7.51 | 7.80 | 0.30 | 4.00% | 7.50 | 7.94 | 718205 | 55952 | 4.81% |
| 2024-11-01 | 8.06 | 7.50 | -0.64 | -7.86% | 7.49 | 8.09 | 1070812 | 82912 | 7.17% |
| 2024-10-31 | 7.84 | 8.14 | 0.31 | 3.96% | 7.64 | 8.18 | 1401847 | 111813 | 9.39% |
| 2024-10-30 | 7.68 | 7.83 | 0.17 | 2.22% | 7.63 | 7.92 | 864070 | 67524 | 5.79% |
| 2024-10-29 | 7.89 | 7.66 | -0.12 | -1.54% | 7.65 | 7.98 | 834750 | 65291 | 5.59% |
| 2024-10-28 | 7.80 | 7.78 | -0.01 | -0.13% | 7.62 | 7.85 | 632655 | 48946 | 4.24% |
| 2024-10-25 | 7.57 | 7.79 | 0.24 | 3.18% | 7.57 | 7.89 | 656609 | 50834 | 4.40% |
| 2024-10-24 | 7.66 | 7.55 | -0.11 | -1.44% | 7.50 | 7.68 | 446604 | 33742 | 2.99% |
| 2024-10-23 | 7.71 | 7.66 | -0.12 | -1.54% | 7.62 | 7.90 | 738646 | 57457 | 4.95% |
| 2024-10-22 | 7.91 | 7.78 | -0.07 | -0.89% | 7.61 | 7.93 | 843981 | 65327 | 5.65% |
| 2024-10-21 | 7.48 | 7.85 | 0.46 | 6.22% | 7.38 | 8.01 | 1330270 | 103041 | 8.91% |
| 2024-10-18 | 7.09 | 7.39 | 0.30 | 4.23% | 7.06 | 7.54 | 766214 | 56031 | 5.13% |
| 2024-10-17 | 7.15 | 7.09 | -0.01 | -0.14% | 7.08 | 7.38 | 545022 | 39319 | 3.65% |
| 2024-10-16 | 7.09 | 7.10 | -0.12 | -1.66% | 7.00 | 7.28 | 485923 | 34726 | 3.25% |
| 2024-10-15 | 7.33 | 7.22 | -0.17 | -2.30% | 7.20 | 7.53 | 570834 | 41981 | 3.82% |
| 2024-10-14 | 7.10 | 7.39 | 0.32 | 4.53% | 6.98 | 7.42 | 643873 | 46483 | 4.31% |
| 2024-10-11 | 7.63 | 7.07 | -0.54 | -7.10% | 6.92 | 7.68 | 849386 | 61328 | 5.69% |
| 2024-10-10 | 7.72 | 7.61 | -0.07 | -0.91% | 7.59 | 8.09 | 870522 | 67949 | 5.83% |
| 2024-10-09 | 8.15 | 7.68 | -0.88 | -10.28% | 7.61 | 8.30 | 1221785 | 97812 | 8.18% |
| 2024-10-08 | 8.80 | 8.56 | 1.16 | 15.68% | 7.87 | 8.80 | 1506808 | 125840 | 10.09% |
| 2024-09-30 | 6.70 | 7.40 | 0.99 | 15.44% | 6.62 | 7.47 | 1171641 | 82469 | 7.85% |
| 2024-09-27 | 6.12 | 6.41 | 0.39 | 6.48% | 6.07 | 6.53 | 706788 | 44335 | 4.73% |
| 2024-09-26 | 5.83 | 6.02 | 0.18 | 3.08% | 5.81 | 6.02 | 422591 | 24950 | 2.83% |
| 2024-09-25 | 5.92 | 5.84 | -0.02 | -0.34% | 5.83 | 6.06 | 402741 | 24014 | 2.70% |
| 2024-09-24 | 5.69 | 5.86 | 0.20 | 3.53% | 5.50 | 5.90 | 440569 | 25258 | 2.95% |
| 2024-09-23 | 5.71 | 5.66 | -0.04 | -0.70% | 5.63 | 5.78 | 158879 | 9058 | 1.06% |
| 2024-09-20 | 5.85 | 5.70 | -0.14 | -2.40% | 5.65 | 5.88 | 230533 | 13235 | 1.54% |
| 2024-09-19 | 5.77 | 5.84 | 0.11 | 1.92% | 5.66 | 5.88 | 276052 | 16016 | 1.85% |
| 2024-09-18 | 5.72 | 5.73 | 0.02 | 0.35% | 5.62 | 5.77 | 247820 | 14104 | 1.66% |
| 2024-09-13 | 5.82 | 5.71 | -0.11 | -1.89% | 5.71 | 5.87 | 190542 | 10971 | 1.28% |
| 2024-09-12 | 5.91 | 5.82 | -0.10 | -1.69% | 5.77 | 5.92 | 277954 | 16225 | 1.86% |
| 2024-09-11 | 5.84 | 5.92 | 0.09 | 1.54% | 5.75 | 5.98 | 363771 | 21438 | 2.44% |
| 2024-09-10 | 5.73 | 5.83 | 0.10 | 1.75% | 5.65 | 5.88 | 271955 | 15648 | 1.82% |
| 2024-09-09 | 5.72 | 5.73 | -0.05 | -0.87% | 5.68 | 5.84 | 213481 | 12274 | 1.43% |
| 2024-09-06 | 6.02 | 5.78 | -0.25 | -4.15% | 5.77 | 6.07 | 275538 | 16201 | 1.85% |
| 2024-09-05 | 6.03 | 6.03 | 0.01 | 0.17% | 6.00 | 6.14 | 209376 | 12688 | 1.40% |
| 2024-09-04 | 6.07 | 6.02 | -0.10 | -1.63% | 5.96 | 6.10 | 223538 | 13462 | 1.50% |
| 2024-09-03 | 6.01 | 6.12 | 0.09 | 1.49% | 6.00 | 6.22 | 290196 | 17766 | 1.94% |
| 2024-09-02 | 6.18 | 6.03 | -0.15 | -2.43% | 6.00 | 6.29 | 391030 | 23966 | 2.62% |
| 2024-08-30 | 6.05 | 6.18 | 0.11 | 1.81% | 6.03 | 6.33 | 628752 | 39214 | 4.21% |
| 2024-08-29 | 5.68 | 6.07 | 0.33 | 5.75% | 5.68 | 6.16 | 523105 | 31332 | 3.50% |
| 2024-08-28 | 5.75 | 5.74 | -0.02 | -0.35% | 5.71 | 5.83 | 181899 | 10475 | 1.22% |
| 2024-08-27 | 5.82 | 5.76 | -0.12 | -2.04% | 5.72 | 5.86 | 254777 | 14699 | 1.71% |
| 2024-08-26 | 5.88 | 5.88 | -0.01 | -0.17% | 5.78 | 5.95 | 294709 | 17306 | 1.97% |
| 2024-08-23 | 5.88 | 5.89 | -0.02 | -0.34% | 5.86 | 6.08 | 371168 | 22095 | 2.49% |
| 2024-08-22 | 6.08 | 5.91 | -0.18 | -2.96% | 5.89 | 6.13 | 464136 | 27663 | 3.11% |
| 2024-08-21 | 5.91 | 6.09 | 0.17 | 2.87% | 5.90 | 6.20 | 623616 | 37718 | 4.18% |
| 2024-08-20 | 5.80 | 5.92 | 0.03 | 0.51% | 5.69 | 5.97 | 509576 | 29757 | 3.41% |
| 2024-08-19 | 5.88 | 5.89 | 0.08 | 1.38% | 5.74 | 6.02 | 422169 | 24955 | 2.83% |
| 2024-08-16 | 5.81 | 5.81 | 0.00 | 0.00% | 5.79 | 6.01 | 456441 | 26877 | 3.06% |
| 2024-08-15 | 5.63 | 5.81 | 0.18 | 3.20% | 5.63 | 5.84 | 478263 | 27514 | 3.20% |