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 | 7.22 | 7.25 | 0.02 | 0.28% | 7.14 | 7.33 | 81870 | 5912 | 3.69% |
| 2024-11-20 | 7.25 | 7.23 | 0.05 | 0.70% | 7.16 | 7.34 | 91813 | 6653 | 4.14% |
| 2024-11-19 | 7.12 | 7.18 | 0.09 | 1.27% | 6.88 | 7.19 | 92492 | 6497 | 4.17% |
| 2024-11-18 | 7.43 | 7.09 | -0.26 | -3.54% | 6.96 | 7.50 | 101229 | 7183 | 4.57% |
| 2024-11-15 | 7.56 | 7.35 | -0.25 | -3.29% | 7.28 | 7.69 | 128958 | 9629 | 5.82% |
| 2024-11-14 | 7.97 | 7.60 | -0.40 | -5.00% | 7.57 | 8.13 | 142462 | 11224 | 6.43% |
| 2024-11-13 | 7.91 | 8.00 | 0.02 | 0.25% | 7.75 | 8.09 | 124120 | 9843 | 5.60% |
| 2024-11-12 | 8.16 | 7.98 | -0.25 | -3.04% | 7.91 | 8.41 | 213027 | 17318 | 9.61% |
| 2024-11-11 | 7.75 | 8.23 | -0.45 | -5.18% | 7.75 | 8.41 | 313498 | 25637 | 14.15% |
| 2024-11-08 | 7.90 | 8.68 | 0.82 | 10.43% | 7.55 | 8.90 | 374096 | 30606 | 16.88% |
| 2024-11-07 | 7.60 | 7.86 | 0.27 | 3.56% | 7.50 | 8.10 | 234008 | 18319 | 10.56% |
| 2024-11-06 | 7.35 | 7.59 | 0.23 | 3.13% | 7.30 | 7.60 | 240278 | 17926 | 10.84% |
| 2024-11-05 | 7.07 | 7.36 | 0.29 | 4.10% | 7.01 | 7.41 | 206211 | 14927 | 9.31% |
| 2024-11-04 | 7.18 | 7.07 | -0.22 | -3.02% | 6.95 | 7.25 | 174791 | 12347 | 7.89% |
| 2024-11-01 | 7.67 | 7.29 | -0.43 | -5.57% | 7.10 | 7.71 | 256479 | 18857 | 11.58% |
| 2024-10-31 | 7.91 | 7.72 | -0.29 | -3.62% | 7.52 | 8.00 | 333261 | 25671 | 15.04% |
| 2024-10-30 | 8.85 | 8.01 | -1.21 | -13.12% | 7.89 | 8.91 | 370257 | 30507 | 16.71% |
| 2024-10-29 | 8.91 | 9.22 | 0.34 | 3.83% | 8.66 | 9.83 | 460189 | 42119 | 20.77% |
| 2024-10-28 | 10.30 | 8.88 | 0.26 | 3.02% | 8.63 | 10.30 | 576593 | 53558 | 26.02% |
| 2024-10-18 | 7.78 | 8.62 | 0.77 | 9.81% | 7.77 | 8.66 | 330911 | 27539 | 14.93% |
| 2024-10-17 | 7.77 | 7.85 | 0.09 | 1.16% | 7.51 | 7.97 | 300040 | 23376 | 13.54% |
| 2024-10-16 | 7.09 | 7.76 | 0.56 | 7.78% | 7.02 | 7.99 | 331694 | 25316 | 14.97% |
| 2024-10-15 | 6.89 | 7.20 | 0.24 | 3.45% | 6.70 | 7.49 | 248820 | 17734 | 11.23% |
| 2024-10-14 | 6.96 | 6.96 | -0.05 | -0.71% | 6.50 | 7.05 | 237230 | 16023 | 10.71% |
| 2024-10-11 | 7.60 | 7.01 | -1.07 | -13.24% | 6.46 | 7.74 | 391150 | 28008 | 17.65% |
| 2024-10-10 | 6.92 | 8.08 | 1.06 | 15.10% | 6.68 | 8.20 | 457657 | 34402 | 20.66% |
| 2024-10-09 | 6.58 | 7.02 | 0.16 | 2.33% | 6.29 | 7.99 | 347010 | 24256 | 15.66% |
| 2024-10-08 | 7.19 | 6.86 | 0.77 | 12.64% | 6.16 | 7.19 | 245265 | 16351 | 11.07% |
| 2024-09-30 | 5.58 | 6.09 | 0.67 | 12.36% | 5.47 | 6.25 | 204096 | 11944 | 9.21% |
| 2024-09-27 | 5.13 | 5.42 | 0.30 | 5.86% | 5.13 | 5.49 | 143005 | 7601 | 6.45% |
| 2024-09-26 | 5.15 | 5.12 | -0.04 | -0.78% | 5.06 | 5.19 | 82568 | 4208 | 3.73% |
| 2024-09-25 | 5.08 | 5.16 | 0.09 | 1.78% | 5.05 | 5.21 | 76289 | 3925 | 3.44% |
| 2024-09-24 | 5.03 | 5.07 | 0.04 | 0.80% | 5.02 | 5.12 | 47731 | 2415 | 2.15% |
| 2024-09-23 | 5.10 | 5.03 | -0.08 | -1.57% | 4.98 | 5.17 | 52320 | 2644 | 2.36% |
| 2024-09-20 | 5.09 | 5.11 | -0.03 | -0.58% | 5.00 | 5.18 | 56469 | 2872 | 2.55% |
| 2024-09-19 | 5.11 | 5.14 | 0.03 | 0.59% | 5.06 | 5.27 | 67141 | 3464 | 3.03% |
| 2024-09-18 | 5.07 | 5.11 | 0.08 | 1.59% | 4.96 | 5.13 | 56314 | 2849 | 2.54% |
| 2024-09-13 | 5.16 | 5.03 | -0.16 | -3.08% | 5.01 | 5.27 | 77963 | 4009 | 3.52% |
| 2024-09-12 | 5.05 | 5.19 | 0.14 | 2.77% | 5.05 | 5.22 | 104508 | 5398 | 4.72% |
| 2024-09-11 | 4.92 | 5.05 | 0.10 | 2.02% | 4.92 | 5.10 | 71415 | 3583 | 3.22% |
| 2024-09-10 | 4.93 | 4.95 | 0.02 | 0.41% | 4.89 | 4.98 | 40784 | 2009 | 1.84% |
| 2024-09-09 | 4.88 | 4.93 | 0.04 | 0.82% | 4.84 | 5.00 | 43656 | 2148 | 1.97% |
| 2024-09-06 | 4.88 | 4.89 | -0.01 | -0.20% | 4.81 | 4.95 | 74707 | 3642 | 3.37% |
| 2024-09-05 | 4.95 | 4.90 | -0.06 | -1.21% | 4.88 | 5.09 | 79323 | 3933 | 3.58% |
| 2024-09-04 | 5.11 | 4.96 | -0.18 | -3.50% | 4.95 | 5.13 | 93693 | 4721 | 4.23% |
| 2024-09-03 | 4.99 | 5.14 | 0.12 | 2.39% | 4.93 | 5.19 | 111653 | 5688 | 5.04% |
| 2024-09-02 | 4.98 | 5.02 | -0.05 | -0.99% | 4.93 | 5.14 | 110938 | 5586 | 5.01% |
| 2024-08-30 | 4.85 | 5.07 | 0.17 | 3.47% | 4.80 | 5.20 | 147880 | 7455 | 6.67% |
| 2024-08-29 | 4.88 | 4.90 | -0.04 | -0.81% | 4.72 | 4.93 | 87529 | 4224 | 3.95% |
| 2024-08-28 | 4.82 | 4.94 | 0.01 | 0.20% | 4.80 | 5.09 | 137688 | 6839 | 6.21% |
| 2024-08-27 | 4.82 | 4.93 | 0.00 | 0.00% | 4.60 | 4.94 | 171443 | 8163 | 7.74% |
| 2024-08-26 | 4.90 | 4.93 | -0.12 | -2.38% | 4.84 | 5.21 | 213652 | 10639 | 8.70% |
| 2024-08-23 | 4.53 | 5.05 | 0.52 | 11.48% | 4.43 | 5.44 | 204736 | 9788 | 8.34% |
| 2024-08-22 | 4.66 | 4.53 | -0.15 | -3.21% | 4.53 | 4.71 | 84568 | 3901 | 3.45% |
| 2024-08-21 | 4.61 | 4.68 | 0.02 | 0.43% | 4.56 | 4.74 | 72784 | 3398 | 2.97% |
| 2024-08-20 | 4.72 | 4.66 | -0.01 | -0.21% | 4.57 | 4.72 | 96153 | 4456 | 3.92% |
| 2024-08-19 | 4.49 | 4.67 | 0.15 | 3.32% | 4.46 | 4.75 | 156235 | 7254 | 6.37% |
| 2024-08-16 | 4.55 | 4.52 | 0.04 | 0.89% | 4.46 | 4.67 | 145235 | 6600 | 5.92% |
| 2024-08-15 | 4.30 | 4.48 | 0.12 | 2.75% | 4.30 | 4.55 | 121170 | 5379 | 4.94% |
| 2024-08-14 | 4.38 | 4.36 | -0.09 | -2.02% | 4.35 | 4.53 | 92440 | 4086 | 3.77% |
| 2024-08-13 | 4.37 | 4.45 | 0.04 | 0.91% | 4.30 | 4.56 | 102382 | 4520 | 4.17% |