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 | 7.27 | 7.31 | -0.01 | -0.14% | 7.22 | 7.42 | 82180 | 6030 | 1.60% |
| 2024-11-20 | 7.23 | 7.32 | 0.09 | 1.24% | 7.18 | 7.34 | 78682 | 5726 | 1.53% |
| 2024-11-19 | 7.10 | 7.23 | 0.18 | 2.55% | 7.01 | 7.24 | 92328 | 6572 | 1.80% |
| 2024-11-18 | 7.26 | 7.05 | -0.23 | -3.16% | 6.98 | 7.36 | 125846 | 8966 | 2.45% |
| 2024-11-15 | 7.40 | 7.28 | -0.16 | -2.15% | 7.25 | 7.50 | 106693 | 7874 | 2.08% |
| 2024-11-14 | 7.67 | 7.44 | -0.29 | -3.75% | 7.41 | 7.81 | 125736 | 9525 | 2.45% |
| 2024-11-13 | 7.53 | 7.73 | 0.14 | 1.84% | 7.45 | 7.77 | 134048 | 10245 | 2.61% |
| 2024-11-12 | 7.86 | 7.59 | -0.24 | -3.07% | 7.49 | 7.87 | 149086 | 11438 | 2.90% |
| 2024-11-11 | 7.66 | 7.83 | 0.16 | 2.09% | 7.61 | 7.85 | 145863 | 11294 | 2.84% |
| 2024-11-08 | 7.82 | 7.67 | -0.13 | -1.67% | 7.61 | 7.95 | 180550 | 13914 | 3.52% |
| 2024-11-07 | 7.31 | 7.80 | 0.41 | 5.55% | 7.29 | 7.80 | 208015 | 15840 | 4.05% |
| 2024-11-06 | 7.53 | 7.39 | -0.15 | -1.99% | 7.35 | 7.63 | 161720 | 12124 | 3.15% |
| 2024-11-05 | 7.38 | 7.54 | 0.16 | 2.17% | 7.35 | 7.58 | 158441 | 11842 | 3.09% |
| 2024-11-04 | 7.24 | 7.38 | 0.15 | 2.07% | 7.20 | 7.41 | 122744 | 9001 | 2.39% |
| 2024-11-01 | 7.80 | 7.23 | -0.69 | -8.71% | 7.21 | 7.84 | 233557 | 17348 | 4.55% |
| 2024-10-31 | 7.64 | 7.92 | 0.31 | 4.07% | 7.56 | 7.95 | 223393 | 17451 | 4.35% |
| 2024-10-30 | 7.56 | 7.61 | -0.04 | -0.52% | 7.49 | 7.66 | 171113 | 12951 | 3.33% |
| 2024-10-29 | 7.90 | 7.65 | -0.39 | -4.85% | 7.64 | 8.21 | 302793 | 23711 | 5.90% |
| 2024-10-28 | 7.75 | 8.04 | 0.52 | 6.91% | 7.60 | 8.20 | 377358 | 29907 | 7.35% |
| 2024-10-25 | 7.17 | 7.52 | 0.36 | 5.03% | 7.15 | 7.53 | 224502 | 16543 | 4.37% |
| 2024-10-24 | 7.25 | 7.16 | -0.13 | -1.78% | 7.11 | 7.28 | 118203 | 8477 | 2.30% |
| 2024-10-23 | 7.24 | 7.29 | 0.06 | 0.83% | 7.23 | 7.45 | 181944 | 13350 | 3.55% |
| 2024-10-22 | 7.30 | 7.23 | -0.12 | -1.63% | 7.13 | 7.31 | 167379 | 12079 | 3.26% |
| 2024-10-21 | 7.38 | 7.35 | 0.00 | 0.00% | 7.17 | 7.39 | 293886 | 21340 | 5.73% |
| 2024-10-18 | 7.21 | 7.35 | 0.07 | 0.96% | 7.09 | 7.47 | 291764 | 21259 | 5.69% |
| 2024-10-17 | 7.03 | 7.28 | 0.30 | 4.30% | 7.02 | 7.52 | 337151 | 24695 | 6.57% |
| 2024-10-16 | 6.73 | 6.98 | 0.15 | 2.20% | 6.69 | 7.09 | 177259 | 12244 | 3.45% |
| 2024-10-15 | 6.74 | 6.83 | 0.06 | 0.89% | 6.55 | 7.13 | 202988 | 13979 | 3.96% |
| 2024-10-14 | 6.69 | 6.77 | 0.18 | 2.73% | 6.52 | 6.77 | 117893 | 7878 | 2.30% |
| 2024-10-11 | 7.04 | 6.59 | -0.51 | -7.18% | 6.49 | 7.07 | 184233 | 12330 | 3.59% |
| 2024-10-10 | 6.80 | 7.10 | 0.37 | 5.50% | 6.67 | 7.32 | 263760 | 18573 | 5.14% |
| 2024-10-09 | 7.50 | 6.73 | -1.01 | -13.05% | 6.70 | 7.50 | 289171 | 20295 | 5.63% |
| 2024-10-08 | 8.10 | 7.74 | 0.96 | 14.16% | 7.07 | 8.11 | 397108 | 29935 | 7.74% |
| 2024-09-30 | 6.19 | 6.78 | 0.80 | 13.38% | 6.03 | 6.88 | 301986 | 19587 | 5.88% |
| 2024-09-27 | 5.83 | 5.98 | 0.26 | 4.55% | 5.78 | 6.07 | 152028 | 8995 | 2.96% |
| 2024-09-26 | 5.59 | 5.72 | 0.11 | 1.96% | 5.56 | 5.73 | 90141 | 5091 | 1.76% |
| 2024-09-25 | 5.60 | 5.61 | 0.07 | 1.26% | 5.58 | 5.75 | 118741 | 6709 | 2.31% |
| 2024-09-24 | 5.37 | 5.54 | 0.19 | 3.55% | 5.36 | 5.55 | 96451 | 5267 | 1.88% |
| 2024-09-23 | 5.28 | 5.35 | 0.06 | 1.13% | 5.25 | 5.37 | 55901 | 2984 | 1.09% |
| 2024-09-20 | 5.37 | 5.29 | -0.05 | -0.94% | 5.24 | 5.37 | 48447 | 2557 | 0.94% |
| 2024-09-19 | 5.16 | 5.34 | 0.18 | 3.49% | 5.16 | 5.35 | 69254 | 3666 | 1.35% |
| 2024-09-18 | 5.22 | 5.16 | -0.06 | -1.15% | 5.07 | 5.22 | 51723 | 2656 | 1.01% |
| 2024-09-13 | 5.29 | 5.22 | -0.07 | -1.32% | 5.22 | 5.42 | 65117 | 3447 | 1.27% |
| 2024-09-12 | 5.25 | 5.29 | 0.08 | 1.54% | 5.21 | 5.33 | 59162 | 3132 | 1.15% |
| 2024-09-11 | 5.22 | 5.21 | -0.05 | -0.95% | 5.17 | 5.27 | 35810 | 1868 | 0.70% |
| 2024-09-10 | 5.18 | 5.26 | 0.08 | 1.54% | 5.13 | 5.28 | 58906 | 3066 | 1.15% |
| 2024-09-09 | 5.13 | 5.18 | 0.05 | 0.97% | 5.07 | 5.19 | 32915 | 1692 | 0.64% |
| 2024-09-06 | 5.29 | 5.13 | -0.17 | -3.21% | 5.13 | 5.32 | 52791 | 2748 | 1.03% |
| 2024-09-05 | 5.29 | 5.30 | 0.03 | 0.57% | 5.26 | 5.34 | 40385 | 2141 | 0.79% |
| 2024-09-04 | 5.30 | 5.27 | -0.05 | -0.94% | 5.24 | 5.33 | 40801 | 2157 | 0.80% |
| 2024-09-03 | 5.31 | 5.32 | 0.04 | 0.76% | 5.26 | 5.33 | 47523 | 2515 | 0.93% |
| 2024-09-02 | 5.35 | 5.28 | -0.05 | -0.94% | 5.27 | 5.38 | 64993 | 3463 | 1.27% |
| 2024-08-30 | 5.28 | 5.33 | 0.08 | 1.52% | 5.23 | 5.40 | 94543 | 5037 | 1.84% |
| 2024-08-29 | 5.16 | 5.25 | 0.06 | 1.16% | 5.13 | 5.27 | 82609 | 4313 | 1.61% |
| 2024-08-28 | 5.08 | 5.19 | 0.10 | 1.96% | 5.07 | 5.22 | 67274 | 3472 | 1.31% |
| 2024-08-27 | 5.14 | 5.09 | -0.09 | -1.74% | 5.07 | 5.15 | 75921 | 3872 | 1.48% |
| 2024-08-26 | 5.21 | 5.18 | -0.09 | -1.71% | 5.12 | 5.25 | 130144 | 6729 | 2.54% |
| 2024-08-23 | 5.31 | 5.27 | -0.38 | -6.73% | 5.22 | 5.57 | 253092 | 13426 | 4.93% |
| 2024-08-22 | 5.88 | 5.65 | 0.23 | 4.24% | 5.65 | 6.25 | 352184 | 20999 | 6.86% |
| 2024-08-21 | 5.26 | 5.42 | 0.10 | 1.88% | 5.24 | 5.44 | 65152 | 3482 | 1.27% |
| 2024-08-20 | 5.52 | 5.32 | -0.19 | -3.45% | 5.30 | 5.53 | 81231 | 4363 | 1.58% |
| 2024-08-19 | 5.74 | 5.51 | -0.21 | -3.67% | 5.50 | 5.74 | 112908 | 6275 | 2.20% |
| 2024-08-16 | 5.76 | 5.72 | 0.00 | 0.00% | 5.70 | 5.77 | 44488 | 2547 | 0.87% |
| 2024-08-15 | 5.66 | 5.72 | 0.05 | 0.88% | 5.61 | 5.75 | 45414 | 2588 | 0.88% |
| 2024-08-14 | 5.70 | 5.67 | -0.04 | -0.70% | 5.66 | 5.78 | 47182 | 2701 | 0.92% |
| 2024-08-13 | 5.61 | 5.71 | 0.08 | 1.42% | 5.59 | 5.72 | 56292 | 3186 | 1.10% |