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 | 7.11 | 6.98 | -0.15 | -2.10% | 6.90 | 7.12 | 202019 | 14145 | 4.29% |
| 2024-11-20 | 7.04 | 7.13 | 0.01 | 0.14% | 6.98 | 7.21 | 262942 | 18700 | 5.59% |
| 2024-11-19 | 6.95 | 7.12 | 0.17 | 2.45% | 6.91 | 7.24 | 203589 | 14372 | 4.32% |
| 2024-11-18 | 7.28 | 6.95 | -0.33 | -4.53% | 6.80 | 7.39 | 246791 | 17243 | 5.24% |
| 2024-11-15 | 7.50 | 7.28 | -0.31 | -4.08% | 7.26 | 7.65 | 250923 | 18725 | 5.33% |
| 2024-11-14 | 7.86 | 7.59 | -0.39 | -4.89% | 7.57 | 7.97 | 258102 | 19986 | 5.48% |
| 2024-11-13 | 8.05 | 7.98 | 0.13 | 1.66% | 7.57 | 8.15 | 336335 | 26501 | 7.14% |
| 2024-11-12 | 8.12 | 7.85 | -0.27 | -3.33% | 7.81 | 8.41 | 358358 | 28955 | 7.61% |
| 2024-11-11 | 8.00 | 8.12 | -0.07 | -0.85% | 7.82 | 8.17 | 448847 | 35913 | 9.53% |
| 2024-11-08 | 8.65 | 8.19 | -0.54 | -6.19% | 8.14 | 8.85 | 666897 | 56315 | 14.17% |
| 2024-11-07 | 8.00 | 8.73 | 0.53 | 6.46% | 7.80 | 9.08 | 898894 | 75508 | 19.09% |
| 2024-11-06 | 7.51 | 8.20 | 0.52 | 6.77% | 7.23 | 8.66 | 933495 | 73869 | 19.83% |
| 2024-11-05 | 7.54 | 7.68 | 0.08 | 1.05% | 7.33 | 7.71 | 737400 | 55252 | 15.66% |
| 2024-11-04 | 7.65 | 7.60 | -0.50 | -6.17% | 7.03 | 8.10 | 832512 | 62816 | 17.68% |
| 2024-11-01 | 7.67 | 8.10 | 0.62 | 8.29% | 7.67 | 8.68 | 1243806 | 101738 | 26.42% |
| 2024-10-31 | 8.03 | 7.48 | 0.18 | 2.47% | 7.38 | 8.21 | 1433779 | 110827 | 30.45% |
| 2024-10-30 | 6.06 | 7.30 | 1.22 | 20.07% | 6.06 | 7.30 | 359775 | 25264 | 7.64% |
| 2024-10-29 | 6.41 | 6.08 | -0.35 | -5.44% | 6.06 | 6.75 | 572216 | 36624 | 12.15% |
| 2024-10-28 | 5.91 | 6.43 | 0.47 | 7.89% | 5.91 | 6.50 | 571620 | 36174 | 12.14% |
| 2024-10-25 | 5.81 | 5.96 | 0.10 | 1.71% | 5.81 | 6.09 | 251487 | 15025 | 5.34% |
| 2024-10-24 | 6.02 | 5.86 | -0.16 | -2.66% | 5.80 | 6.09 | 276453 | 16353 | 5.87% |
| 2024-10-23 | 6.03 | 6.02 | -0.14 | -2.27% | 6.01 | 6.36 | 427955 | 26324 | 9.09% |
| 2024-10-22 | 6.06 | 6.16 | 0.16 | 2.67% | 5.96 | 6.30 | 483373 | 29633 | 10.27% |
| 2024-10-21 | 5.82 | 6.00 | 0.21 | 3.63% | 5.79 | 6.06 | 421853 | 25079 | 8.96% |
| 2024-10-18 | 5.81 | 5.79 | -0.03 | -0.52% | 5.65 | 5.93 | 427235 | 24652 | 9.07% |
| 2024-10-17 | 6.08 | 5.82 | -0.19 | -3.16% | 5.78 | 6.20 | 437198 | 25874 | 9.29% |
| 2024-10-16 | 5.75 | 6.01 | 0.25 | 4.34% | 5.51 | 6.28 | 597704 | 35493 | 12.70% |
| 2024-10-15 | 5.46 | 5.76 | 0.28 | 5.11% | 5.35 | 6.20 | 547556 | 31799 | 11.63% |
| 2024-10-14 | 5.36 | 5.48 | 0.18 | 3.40% | 5.28 | 5.49 | 202218 | 10934 | 4.30% |
| 2024-10-11 | 5.57 | 5.30 | -0.27 | -4.85% | 5.24 | 5.57 | 257913 | 13916 | 5.48% |
| 2024-10-10 | 5.64 | 5.57 | 0.01 | 0.18% | 5.47 | 5.86 | 331646 | 18772 | 7.04% |
| 2024-10-09 | 6.33 | 5.56 | -1.17 | -17.38% | 5.55 | 6.48 | 573410 | 34009 | 12.18% |
| 2024-10-08 | 7.18 | 6.73 | 0.61 | 9.97% | 6.12 | 7.29 | 797947 | 52762 | 16.95% |
| 2024-09-30 | 5.56 | 6.12 | 0.74 | 13.75% | 5.51 | 6.20 | 540339 | 31649 | 11.48% |
| 2024-09-27 | 5.30 | 5.38 | 0.27 | 5.28% | 5.15 | 5.53 | 328763 | 17475 | 6.98% |
| 2024-09-26 | 5.00 | 5.11 | 0.15 | 3.02% | 5.00 | 5.12 | 212924 | 10785 | 4.52% |
| 2024-09-25 | 5.02 | 4.96 | 0.10 | 2.06% | 4.89 | 5.22 | 283806 | 14376 | 6.03% |
| 2024-09-24 | 4.65 | 4.86 | 0.22 | 4.74% | 4.63 | 4.89 | 242072 | 11540 | 5.14% |
| 2024-09-23 | 4.60 | 4.64 | 0.05 | 1.09% | 4.50 | 4.67 | 175640 | 8090 | 3.73% |
| 2024-09-20 | 4.56 | 4.59 | 0.06 | 1.32% | 4.48 | 4.65 | 252918 | 11541 | 5.37% |
| 2024-09-19 | 4.35 | 4.53 | 0.32 | 7.60% | 4.30 | 4.58 | 477603 | 21344 | 10.14% |
| 2024-09-18 | 4.40 | 4.21 | -0.97 | -18.73% | 4.21 | 4.64 | 602186 | 26477 | 12.79% |
| 2024-09-13 | 5.08 | 5.18 | 0.16 | 3.19% | 5.03 | 5.50 | 458983 | 24119 | 9.75% |
| 2024-09-12 | 5.04 | 5.02 | -0.01 | -0.20% | 5.02 | 5.35 | 258960 | 13359 | 5.50% |
| 2024-09-11 | 5.14 | 5.03 | -0.11 | -2.14% | 5.01 | 5.14 | 116332 | 5869 | 2.47% |
| 2024-09-10 | 5.17 | 5.14 | -0.05 | -0.96% | 5.07 | 5.20 | 122473 | 6272 | 2.60% |
| 2024-09-09 | 5.10 | 5.19 | 0.06 | 1.17% | 5.03 | 5.22 | 125006 | 6435 | 2.66% |
| 2024-09-06 | 5.17 | 5.13 | -0.04 | -0.77% | 5.09 | 5.26 | 123432 | 6370 | 2.62% |
| 2024-09-05 | 5.08 | 5.17 | 0.08 | 1.57% | 5.08 | 5.18 | 119105 | 6129 | 2.53% |
| 2024-09-04 | 5.14 | 5.09 | -0.10 | -1.93% | 5.07 | 5.19 | 120387 | 6164 | 2.56% |
| 2024-09-03 | 5.17 | 5.19 | 0.01 | 0.19% | 5.09 | 5.22 | 120626 | 6230 | 2.56% |
| 2024-09-02 | 5.26 | 5.18 | -0.11 | -2.08% | 5.17 | 5.35 | 160463 | 8436 | 3.41% |
| 2024-08-30 | 5.32 | 5.29 | -0.08 | -1.49% | 5.11 | 5.42 | 297027 | 15689 | 6.31% |
| 2024-08-29 | 5.14 | 5.37 | 0.20 | 3.87% | 5.13 | 5.38 | 169756 | 8991 | 3.61% |
| 2024-08-28 | 5.10 | 5.17 | 0.03 | 0.58% | 5.06 | 5.24 | 108755 | 5615 | 2.31% |
| 2024-08-27 | 5.27 | 5.14 | -0.12 | -2.28% | 5.10 | 5.31 | 109562 | 5651 | 2.33% |
| 2024-08-26 | 5.19 | 5.26 | 0.07 | 1.35% | 5.17 | 5.30 | 92186 | 4841 | 1.96% |
| 2024-08-23 | 5.24 | 5.19 | -0.06 | -1.14% | 5.14 | 5.25 | 103353 | 5371 | 2.20% |
| 2024-08-22 | 5.30 | 5.25 | -0.07 | -1.32% | 5.20 | 5.40 | 142367 | 7512 | 3.02% |
| 2024-08-21 | 5.39 | 5.32 | -0.08 | -1.48% | 5.28 | 5.49 | 148293 | 7951 | 3.15% |
| 2024-08-20 | 5.38 | 5.40 | 0.04 | 0.75% | 5.30 | 5.51 | 183610 | 9907 | 3.90% |
| 2024-08-19 | 5.60 | 5.36 | -0.25 | -4.46% | 5.31 | 5.60 | 252913 | 13641 | 5.37% |
| 2024-08-16 | 5.80 | 5.61 | -0.24 | -4.10% | 5.59 | 5.85 | 206553 | 11787 | 4.39% |
| 2024-08-15 | 5.64 | 5.85 | 0.17 | 2.99% | 5.64 | 6.07 | 229877 | 13428 | 4.88% |
| 2024-08-14 | 5.74 | 5.68 | -0.05 | -0.87% | 5.68 | 5.77 | 111881 | 6392 | 2.38% |
| 2024-08-13 | 5.70 | 5.73 | 0.06 | 1.06% | 5.58 | 5.90 | 156704 | 8968 | 3.33% |