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 | 7.58 | 7.70 | 0.08 | 1.05% | 7.51 | 7.79 | 126290 | 9652 | 4.68% |
| 2024-11-20 | 7.27 | 7.62 | 0.31 | 4.24% | 7.26 | 7.63 | 151022 | 11348 | 5.59% |
| 2024-11-19 | 7.10 | 7.31 | 0.25 | 3.54% | 7.03 | 7.33 | 94493 | 6782 | 3.50% |
| 2024-11-18 | 7.51 | 7.06 | -0.48 | -6.37% | 7.01 | 7.54 | 141150 | 10119 | 5.23% |
| 2024-11-15 | 7.51 | 7.54 | 0.01 | 0.13% | 7.44 | 7.84 | 136626 | 10374 | 5.06% |
| 2024-11-14 | 7.81 | 7.53 | -0.34 | -4.32% | 7.51 | 7.92 | 119816 | 9184 | 4.44% |
| 2024-11-13 | 7.82 | 7.87 | -0.03 | -0.38% | 7.57 | 7.90 | 139689 | 10826 | 5.17% |
| 2024-11-12 | 8.15 | 7.90 | -0.25 | -3.07% | 7.74 | 8.18 | 236922 | 18802 | 8.77% |
| 2024-11-11 | 7.73 | 8.15 | 0.38 | 4.89% | 7.72 | 8.20 | 303045 | 24294 | 11.22% |
| 2024-11-08 | 7.87 | 7.77 | -0.08 | -1.02% | 7.74 | 8.07 | 257147 | 20265 | 9.52% |
| 2024-11-07 | 7.80 | 7.85 | 0.10 | 1.29% | 7.61 | 7.86 | 236392 | 18343 | 8.75% |
| 2024-11-06 | 7.55 | 7.75 | 0.24 | 3.20% | 7.46 | 7.84 | 272464 | 20954 | 10.09% |
| 2024-11-05 | 7.43 | 7.51 | 0.12 | 1.62% | 7.32 | 7.55 | 181078 | 13517 | 6.71% |
| 2024-11-04 | 7.00 | 7.39 | 0.35 | 4.97% | 6.90 | 7.39 | 148495 | 10815 | 5.50% |
| 2024-11-01 | 7.58 | 7.04 | -0.60 | -7.85% | 7.02 | 7.64 | 209018 | 15138 | 7.74% |
| 2024-10-31 | 7.43 | 7.64 | 0.14 | 1.87% | 7.36 | 7.69 | 229715 | 17423 | 8.51% |
| 2024-10-30 | 7.40 | 7.50 | 0.12 | 1.63% | 7.26 | 7.60 | 164879 | 12268 | 6.11% |
| 2024-10-29 | 7.62 | 7.38 | -0.25 | -3.28% | 7.33 | 7.73 | 183720 | 13765 | 6.80% |
| 2024-10-28 | 7.47 | 7.63 | 0.17 | 2.28% | 7.40 | 7.63 | 176347 | 13286 | 6.53% |
| 2024-10-25 | 7.38 | 7.46 | 0.10 | 1.36% | 7.35 | 7.50 | 122459 | 9084 | 4.54% |
| 2024-10-24 | 7.46 | 7.36 | -0.19 | -2.52% | 7.28 | 7.51 | 140404 | 10325 | 5.20% |
| 2024-10-23 | 7.53 | 7.55 | -0.05 | -0.66% | 7.43 | 7.61 | 198103 | 14911 | 7.34% |
| 2024-10-22 | 7.51 | 7.60 | -0.07 | -0.91% | 7.41 | 7.88 | 305439 | 23109 | 11.31% |
| 2024-10-21 | 7.30 | 7.67 | 0.51 | 7.12% | 7.21 | 8.05 | 392336 | 29810 | 14.53% |
| 2024-10-18 | 6.82 | 7.16 | 0.33 | 4.83% | 6.80 | 7.25 | 217514 | 15361 | 8.06% |
| 2024-10-17 | 6.95 | 6.83 | -0.06 | -0.87% | 6.80 | 7.06 | 108284 | 7522 | 4.01% |
| 2024-10-16 | 6.78 | 6.89 | -0.01 | -0.14% | 6.70 | 6.96 | 112078 | 7689 | 4.15% |
| 2024-10-15 | 6.93 | 6.90 | -0.10 | -1.43% | 6.88 | 7.15 | 134360 | 9405 | 4.98% |
| 2024-10-14 | 6.68 | 7.00 | 0.23 | 3.40% | 6.68 | 7.02 | 132021 | 9096 | 4.89% |
| 2024-10-11 | 7.14 | 6.77 | -0.41 | -5.71% | 6.65 | 7.18 | 163563 | 11236 | 6.06% |
| 2024-10-10 | 7.26 | 7.18 | 0.03 | 0.42% | 7.02 | 7.68 | 177034 | 12892 | 6.56% |
| 2024-10-09 | 8.10 | 7.15 | -1.18 | -14.17% | 7.15 | 8.12 | 306619 | 23377 | 11.36% |
| 2024-10-08 | 8.60 | 8.33 | 1.14 | 15.86% | 7.57 | 8.60 | 443225 | 35764 | 16.42% |
| 2024-09-30 | 6.70 | 7.19 | 0.89 | 14.13% | 6.37 | 7.30 | 407047 | 27997 | 15.08% |
| 2024-09-27 | 5.96 | 6.30 | 0.41 | 6.96% | 5.92 | 6.45 | 224574 | 13835 | 8.32% |
| 2024-09-26 | 5.72 | 5.89 | 0.14 | 2.43% | 5.71 | 5.89 | 129324 | 7507 | 4.79% |
| 2024-09-25 | 5.73 | 5.75 | 0.05 | 0.88% | 5.70 | 5.90 | 150929 | 8764 | 5.59% |
| 2024-09-24 | 5.51 | 5.70 | 0.20 | 3.64% | 5.44 | 5.70 | 136492 | 7621 | 5.06% |
| 2024-09-23 | 5.44 | 5.50 | 0.04 | 0.73% | 5.34 | 5.55 | 84645 | 4633 | 3.13% |
| 2024-09-20 | 5.48 | 5.46 | -0.05 | -0.91% | 5.39 | 5.53 | 96497 | 5255 | 3.57% |
| 2024-09-19 | 5.42 | 5.51 | 0.15 | 2.80% | 5.33 | 5.55 | 119787 | 6557 | 4.44% |
| 2024-09-18 | 5.65 | 5.36 | -0.29 | -5.13% | 5.28 | 5.66 | 155315 | 8347 | 5.75% |
| 2024-09-13 | 5.80 | 5.65 | -0.35 | -5.83% | 5.61 | 5.89 | 197732 | 11337 | 7.32% |
| 2024-09-12 | 6.17 | 6.00 | -0.14 | -2.28% | 6.00 | 6.23 | 118265 | 7222 | 4.38% |
| 2024-09-11 | 6.23 | 6.14 | -0.10 | -1.60% | 6.11 | 6.30 | 108471 | 6702 | 4.02% |
| 2024-09-10 | 6.28 | 6.24 | -0.06 | -0.95% | 6.06 | 6.30 | 175217 | 10821 | 6.49% |
| 2024-09-09 | 6.27 | 6.30 | 0.17 | 2.77% | 6.26 | 6.66 | 253929 | 16251 | 9.40% |
| 2024-09-06 | 6.32 | 6.13 | -0.23 | -3.62% | 6.10 | 6.35 | 182246 | 11253 | 6.75% |
| 2024-09-05 | 6.30 | 6.36 | -0.14 | -2.15% | 6.23 | 6.44 | 224603 | 14226 | 8.32% |
| 2024-09-04 | 6.35 | 6.50 | 0.03 | 0.46% | 6.19 | 6.74 | 356479 | 22805 | 13.20% |
| 2024-09-03 | 6.40 | 6.47 | 0.06 | 0.94% | 6.28 | 6.97 | 312722 | 20310 | 11.58% |
| 2024-09-02 | 6.31 | 6.41 | 0.05 | 0.79% | 6.27 | 6.58 | 345774 | 22180 | 12.81% |
| 2024-08-30 | 6.18 | 6.36 | 0.12 | 1.92% | 6.13 | 6.59 | 384412 | 24621 | 14.24% |
| 2024-08-29 | 5.97 | 6.24 | 0.19 | 3.14% | 5.95 | 6.33 | 319023 | 19850 | 11.81% |
| 2024-08-28 | 5.76 | 6.05 | 0.23 | 3.95% | 5.76 | 6.25 | 167862 | 10132 | 6.22% |
| 2024-08-27 | 5.93 | 5.82 | -0.19 | -3.16% | 5.74 | 5.94 | 112771 | 6571 | 4.18% |
| 2024-08-26 | 5.77 | 6.01 | 0.21 | 3.62% | 5.71 | 6.07 | 177021 | 10534 | 6.56% |
| 2024-08-23 | 5.52 | 5.80 | 0.23 | 4.13% | 5.45 | 5.87 | 171256 | 9790 | 6.34% |
| 2024-08-22 | 5.77 | 5.57 | -0.22 | -3.80% | 5.55 | 5.78 | 119018 | 6705 | 4.41% |
| 2024-08-21 | 5.89 | 5.79 | -0.16 | -2.69% | 5.74 | 6.03 | 152016 | 8904 | 5.63% |
| 2024-08-20 | 5.87 | 5.95 | 0.03 | 0.51% | 5.79 | 6.03 | 150347 | 8927 | 5.57% |
| 2024-08-19 | 6.21 | 5.92 | -0.47 | -7.36% | 5.89 | 6.26 | 285085 | 17211 | 10.56% |
| 2024-08-16 | 6.09 | 6.39 | 0.25 | 4.07% | 5.95 | 6.50 | 384038 | 23881 | 14.22% |
| 2024-08-15 | 6.01 | 6.14 | 0.14 | 2.33% | 5.93 | 6.25 | 278828 | 17048 | 10.33% |