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 | 7.65 | 7.44 | -0.16 | -2.11% | 7.31 | 7.65 | 90150 | 6734 | 3.02% |
| 2024-11-20 | 7.33 | 7.60 | 0.23 | 3.12% | 7.29 | 7.68 | 116078 | 8756 | 3.89% |
| 2024-11-19 | 7.02 | 7.37 | 0.31 | 4.39% | 6.96 | 7.48 | 119116 | 8566 | 3.99% |
| 2024-11-18 | 7.85 | 7.06 | -0.73 | -9.37% | 6.98 | 7.90 | 150772 | 10820 | 5.05% |
| 2024-11-15 | 7.59 | 7.79 | 0.21 | 2.77% | 7.56 | 8.18 | 154953 | 12216 | 5.19% |
| 2024-11-14 | 8.02 | 7.58 | -0.37 | -4.65% | 7.55 | 8.04 | 90518 | 7008 | 3.03% |
| 2024-11-13 | 7.85 | 7.95 | -0.01 | -0.13% | 7.50 | 8.04 | 146792 | 11492 | 4.92% |
| 2024-11-12 | 8.10 | 7.96 | 0.08 | 1.02% | 7.80 | 8.32 | 237401 | 19157 | 7.95% |
| 2024-11-11 | 7.42 | 7.88 | 0.40 | 5.35% | 7.41 | 7.89 | 110529 | 8537 | 3.70% |
| 2024-11-08 | 7.69 | 7.48 | -0.07 | -0.93% | 7.46 | 7.75 | 85237 | 6477 | 2.86% |
| 2024-11-07 | 7.36 | 7.55 | 0.20 | 2.72% | 7.26 | 7.57 | 84731 | 6312 | 2.84% |
| 2024-11-06 | 7.49 | 7.35 | -0.15 | -2.00% | 7.30 | 7.68 | 83330 | 6191 | 2.79% |
| 2024-11-05 | 7.24 | 7.50 | 0.28 | 3.88% | 7.22 | 7.56 | 90014 | 6655 | 3.02% |
| 2024-11-04 | 7.01 | 7.22 | 0.17 | 2.41% | 6.96 | 7.22 | 64721 | 4624 | 2.17% |
| 2024-11-01 | 7.75 | 7.05 | -0.70 | -9.03% | 7.02 | 7.75 | 128545 | 9311 | 4.31% |
| 2024-10-31 | 7.64 | 7.75 | 0.06 | 0.78% | 7.50 | 7.90 | 110653 | 8528 | 3.71% |
| 2024-10-30 | 7.67 | 7.69 | 0.02 | 0.26% | 7.48 | 7.99 | 114372 | 8854 | 3.83% |
| 2024-10-29 | 7.94 | 7.67 | -0.42 | -5.19% | 7.65 | 8.10 | 167205 | 13098 | 5.60% |
| 2024-10-28 | 7.47 | 8.09 | 0.57 | 7.58% | 7.47 | 8.32 | 228902 | 18084 | 7.67% |
| 2024-10-25 | 7.21 | 7.52 | 0.33 | 4.59% | 7.20 | 7.75 | 137104 | 10286 | 4.59% |
| 2024-10-24 | 7.16 | 7.19 | -0.01 | -0.14% | 7.05 | 7.24 | 63407 | 4530 | 2.12% |
| 2024-10-23 | 7.32 | 7.20 | -0.19 | -2.57% | 7.14 | 7.36 | 94949 | 6876 | 3.18% |
| 2024-10-22 | 7.61 | 7.39 | -0.04 | -0.54% | 7.22 | 7.61 | 99040 | 7302 | 3.32% |
| 2024-10-21 | 7.21 | 7.43 | 0.31 | 4.35% | 7.14 | 7.66 | 130095 | 9630 | 4.36% |
| 2024-10-18 | 6.81 | 7.12 | 0.36 | 5.33% | 6.72 | 7.28 | 115705 | 8115 | 3.88% |
| 2024-10-17 | 6.88 | 6.76 | 0.02 | 0.30% | 6.74 | 7.03 | 79141 | 5461 | 2.65% |
| 2024-10-16 | 6.82 | 6.74 | -0.15 | -2.18% | 6.66 | 6.95 | 82391 | 5623 | 2.76% |
| 2024-10-15 | 6.97 | 6.89 | -0.09 | -1.29% | 6.87 | 7.18 | 98542 | 6901 | 3.30% |
| 2024-10-14 | 6.88 | 6.98 | 0.27 | 4.02% | 6.60 | 7.01 | 87263 | 5977 | 2.92% |
| 2024-10-11 | 7.20 | 6.71 | -0.49 | -6.81% | 6.58 | 7.20 | 132321 | 9052 | 4.43% |
| 2024-10-10 | 7.46 | 7.20 | -0.14 | -1.91% | 7.16 | 7.56 | 144922 | 10648 | 4.86% |
| 2024-10-09 | 7.97 | 7.34 | -1.00 | -11.99% | 7.22 | 8.27 | 237267 | 18210 | 7.95% |
| 2024-10-08 | 8.50 | 8.34 | 1.22 | 17.13% | 7.43 | 8.53 | 279104 | 22412 | 9.35% |
| 2024-09-30 | 6.38 | 7.12 | 0.97 | 15.77% | 6.22 | 7.19 | 227721 | 15249 | 7.63% |
| 2024-09-27 | 5.87 | 6.15 | 0.34 | 5.85% | 5.82 | 6.22 | 151012 | 9098 | 5.06% |
| 2024-09-26 | 5.75 | 5.81 | 0.06 | 1.04% | 5.68 | 5.82 | 126909 | 7319 | 4.25% |
| 2024-09-25 | 5.68 | 5.75 | 0.05 | 0.88% | 5.68 | 5.88 | 159180 | 9209 | 5.33% |
| 2024-09-24 | 5.85 | 5.70 | 0.11 | 1.97% | 5.44 | 5.95 | 178491 | 10102 | 5.98% |
| 2024-09-23 | 5.49 | 5.59 | 0.12 | 2.19% | 5.42 | 5.64 | 85709 | 4765 | 2.87% |
| 2024-09-20 | 5.37 | 5.47 | 0.12 | 2.24% | 5.35 | 5.59 | 85133 | 4640 | 2.85% |
| 2024-09-19 | 5.24 | 5.35 | 0.13 | 2.49% | 5.18 | 5.39 | 51164 | 2720 | 1.71% |
| 2024-09-18 | 5.36 | 5.22 | -0.12 | -2.25% | 5.11 | 5.41 | 67692 | 3523 | 2.27% |
| 2024-09-13 | 5.50 | 5.34 | -0.16 | -2.91% | 5.33 | 5.54 | 70365 | 3798 | 2.36% |
| 2024-09-12 | 5.49 | 5.50 | 0.02 | 0.36% | 5.48 | 5.57 | 75312 | 4160 | 2.52% |
| 2024-09-11 | 5.56 | 5.48 | -0.10 | -1.79% | 5.44 | 5.59 | 60861 | 3346 | 2.04% |
| 2024-09-10 | 5.49 | 5.58 | 0.10 | 1.82% | 5.37 | 5.64 | 90525 | 4984 | 3.03% |
| 2024-09-09 | 5.49 | 5.48 | 0.01 | 0.18% | 5.37 | 5.56 | 77355 | 4244 | 2.59% |
| 2024-09-06 | 5.67 | 5.47 | -0.19 | -3.36% | 5.46 | 5.69 | 89598 | 4959 | 3.00% |
| 2024-09-05 | 5.70 | 5.66 | 0.02 | 0.35% | 5.53 | 5.73 | 95538 | 5372 | 3.20% |
| 2024-09-04 | 5.78 | 5.64 | -0.20 | -3.42% | 5.56 | 5.81 | 107051 | 6044 | 3.59% |
| 2024-09-03 | 5.91 | 5.84 | -0.07 | -1.18% | 5.70 | 5.96 | 146566 | 8482 | 4.91% |
| 2024-09-02 | 5.98 | 5.91 | -0.26 | -4.21% | 5.88 | 6.18 | 205926 | 12340 | 6.90% |
| 2024-08-30 | 5.80 | 6.17 | -0.02 | -0.32% | 5.80 | 6.40 | 374674 | 23043 | 12.55% |
| 2024-08-29 | 6.02 | 6.19 | 0.46 | 8.03% | 5.90 | 6.54 | 408592 | 25068 | 13.69% |
| 2024-08-28 | 5.48 | 5.73 | 0.21 | 3.80% | 5.39 | 6.11 | 319141 | 18263 | 10.69% |
| 2024-08-27 | 5.56 | 5.52 | 0.06 | 1.10% | 5.36 | 5.64 | 218348 | 11993 | 7.32% |
| 2024-08-26 | 5.11 | 5.46 | 0.31 | 6.02% | 5.07 | 5.52 | 223369 | 11879 | 7.48% |
| 2024-08-23 | 5.26 | 5.15 | -0.32 | -5.85% | 5.06 | 5.29 | 199817 | 10289 | 6.69% |
| 2024-08-22 | 5.38 | 5.47 | 0.18 | 3.40% | 5.37 | 5.66 | 263059 | 14416 | 8.81% |
| 2024-08-21 | 5.28 | 5.29 | -0.10 | -1.86% | 5.27 | 5.55 | 211234 | 11306 | 7.08% |
| 2024-08-20 | 5.60 | 5.39 | -0.21 | -3.75% | 5.37 | 5.83 | 321507 | 17847 | 10.77% |
| 2024-08-19 | 6.35 | 5.60 | -1.40 | -20.00% | 5.60 | 6.50 | 463958 | 27614 | 15.54% |
| 2024-08-16 | 7.95 | 7.00 | -0.39 | -5.28% | 6.93 | 8.46 | 612255 | 47432 | 20.51% |
| 2024-08-15 | 6.30 | 7.39 | 1.23 | 19.97% | 6.21 | 7.39 | 368581 | 25709 | 12.35% |
| 2024-08-14 | 5.10 | 6.16 | 1.03 | 20.08% | 5.09 | 6.16 | 179872 | 10206 | 6.03% |
| 2024-08-13 | 5.00 | 5.13 | 0.08 | 1.58% | 4.92 | 5.13 | 34487 | 1742 | 1.16% |