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 | 7.61 | 7.69 | 0.08 | 1.05% | 7.52 | 7.71 | 183414 | 13991 | 2.60% |
| 2024-11-20 | 7.42 | 7.61 | 0.16 | 2.15% | 7.37 | 7.63 | 182630 | 13743 | 2.58% |
| 2024-11-19 | 7.19 | 7.45 | 0.23 | 3.19% | 7.19 | 7.46 | 158806 | 11640 | 2.25% |
| 2024-11-18 | 7.52 | 7.22 | -0.32 | -4.24% | 7.16 | 7.75 | 216367 | 15825 | 3.06% |
| 2024-11-15 | 7.52 | 7.54 | -0.03 | -0.40% | 7.51 | 7.96 | 248034 | 19114 | 3.51% |
| 2024-11-14 | 7.80 | 7.57 | -0.27 | -3.44% | 7.51 | 7.87 | 136977 | 10502 | 1.94% |
| 2024-11-13 | 7.75 | 7.84 | 0.03 | 0.38% | 7.57 | 7.85 | 158526 | 12258 | 2.24% |
| 2024-11-12 | 8.04 | 7.81 | -0.23 | -2.86% | 7.69 | 8.05 | 235115 | 18509 | 3.33% |
| 2024-11-11 | 7.80 | 8.04 | 0.32 | 4.15% | 7.72 | 8.05 | 281767 | 22353 | 3.99% |
| 2024-11-08 | 7.71 | 7.72 | 0.08 | 1.05% | 7.67 | 7.95 | 254643 | 19810 | 3.60% |
| 2024-11-07 | 7.40 | 7.64 | 0.20 | 2.69% | 7.33 | 7.64 | 201146 | 15170 | 2.85% |
| 2024-11-06 | 7.48 | 7.44 | -0.02 | -0.27% | 7.36 | 7.58 | 189162 | 14148 | 2.68% |
| 2024-11-05 | 7.19 | 7.46 | 0.25 | 3.47% | 7.14 | 7.50 | 163076 | 12050 | 2.31% |
| 2024-11-04 | 7.01 | 7.21 | 0.14 | 1.98% | 7.01 | 7.24 | 118840 | 8517 | 1.68% |
| 2024-11-01 | 7.57 | 7.07 | -0.56 | -7.34% | 7.04 | 7.59 | 250167 | 18187 | 3.54% |
| 2024-10-31 | 7.47 | 7.63 | 0.12 | 1.60% | 7.42 | 7.69 | 247073 | 18786 | 3.50% |
| 2024-10-30 | 7.36 | 7.51 | 0.10 | 1.35% | 7.32 | 7.62 | 165383 | 12376 | 2.34% |
| 2024-10-29 | 7.65 | 7.41 | -0.31 | -4.02% | 7.39 | 7.71 | 240069 | 18130 | 3.40% |
| 2024-10-28 | 7.66 | 7.72 | 0.06 | 0.78% | 7.59 | 7.74 | 193078 | 14830 | 2.73% |
| 2024-10-25 | 7.51 | 7.66 | 0.21 | 2.82% | 7.49 | 7.78 | 190370 | 14538 | 2.69% |
| 2024-10-24 | 7.44 | 7.45 | -0.08 | -1.06% | 7.39 | 7.54 | 165040 | 12320 | 2.34% |
| 2024-10-23 | 7.66 | 7.53 | -0.18 | -2.33% | 7.50 | 7.75 | 259340 | 19794 | 3.67% |
| 2024-10-22 | 7.61 | 7.71 | 0.10 | 1.31% | 7.54 | 7.92 | 334377 | 25894 | 4.73% |
| 2024-10-21 | 7.42 | 7.61 | 0.07 | 0.93% | 7.42 | 7.76 | 408224 | 31073 | 5.78% |
| 2024-10-18 | 7.65 | 7.54 | 0.03 | 0.40% | 7.18 | 7.83 | 511665 | 37976 | 7.24% |
| 2024-10-17 | 6.97 | 7.51 | 0.59 | 8.53% | 6.97 | 7.52 | 355933 | 25876 | 5.04% |
| 2024-10-16 | 6.85 | 6.92 | -0.06 | -0.86% | 6.80 | 7.01 | 139416 | 9618 | 1.97% |
| 2024-10-15 | 7.05 | 6.98 | -0.16 | -2.24% | 6.95 | 7.29 | 175541 | 12496 | 2.48% |
| 2024-10-14 | 6.89 | 7.14 | 0.28 | 4.08% | 6.68 | 7.17 | 194111 | 13478 | 2.75% |
| 2024-10-11 | 7.26 | 6.86 | -0.40 | -5.51% | 6.73 | 7.26 | 230172 | 15974 | 3.26% |
| 2024-10-10 | 7.38 | 7.26 | -0.12 | -1.63% | 7.01 | 7.64 | 293419 | 21487 | 4.15% |
| 2024-10-09 | 8.12 | 7.38 | -1.16 | -13.58% | 7.23 | 8.14 | 489632 | 37787 | 6.93% |
| 2024-10-08 | 8.89 | 8.54 | 1.12 | 15.09% | 7.77 | 8.89 | 595086 | 49569 | 8.42% |
| 2024-09-30 | 6.63 | 7.42 | 1.10 | 17.41% | 6.44 | 7.45 | 471815 | 32818 | 6.68% |
| 2024-09-27 | 6.24 | 6.32 | 0.25 | 4.12% | 6.12 | 6.48 | 288496 | 18129 | 4.08% |
| 2024-09-26 | 5.93 | 6.07 | 0.11 | 1.85% | 5.91 | 6.08 | 161876 | 9707 | 2.29% |
| 2024-09-25 | 5.96 | 5.96 | 0.09 | 1.53% | 5.91 | 6.07 | 196885 | 11791 | 2.79% |
| 2024-09-24 | 5.69 | 5.87 | 0.16 | 2.80% | 5.60 | 5.88 | 159027 | 9179 | 2.25% |
| 2024-09-23 | 5.61 | 5.71 | 0.06 | 1.06% | 5.57 | 5.78 | 110063 | 6273 | 1.56% |
| 2024-09-20 | 5.63 | 5.65 | 0.03 | 0.53% | 5.58 | 5.73 | 99010 | 5582 | 1.40% |
| 2024-09-19 | 5.46 | 5.62 | 0.19 | 3.50% | 5.45 | 5.75 | 134335 | 7549 | 1.90% |
| 2024-09-18 | 5.53 | 5.43 | -0.12 | -2.16% | 5.34 | 5.56 | 93947 | 5109 | 1.33% |
| 2024-09-13 | 5.66 | 5.55 | -0.14 | -2.46% | 5.53 | 5.72 | 92845 | 5189 | 1.31% |
| 2024-09-12 | 5.75 | 5.69 | -0.04 | -0.70% | 5.64 | 5.78 | 116866 | 6670 | 1.65% |
| 2024-09-11 | 5.89 | 5.73 | -0.21 | -3.54% | 5.68 | 5.91 | 168358 | 9686 | 2.38% |
| 2024-09-10 | 5.63 | 5.94 | 0.31 | 5.51% | 5.49 | 6.03 | 267785 | 15514 | 3.79% |
| 2024-09-09 | 5.61 | 5.63 | 0.01 | 0.18% | 5.56 | 5.73 | 83291 | 4707 | 1.18% |
| 2024-09-06 | 5.76 | 5.62 | -0.19 | -3.27% | 5.61 | 5.84 | 96910 | 5499 | 1.37% |
| 2024-09-05 | 5.75 | 5.81 | 0.04 | 0.69% | 5.71 | 5.83 | 118054 | 6815 | 1.67% |
| 2024-09-04 | 5.85 | 5.77 | -0.15 | -2.53% | 5.68 | 5.86 | 124386 | 7178 | 1.76% |
| 2024-09-03 | 5.88 | 5.92 | 0.03 | 0.51% | 5.80 | 5.95 | 146889 | 8649 | 2.08% |
| 2024-09-02 | 5.90 | 5.89 | -0.09 | -1.51% | 5.79 | 5.97 | 194768 | 11458 | 2.76% |
| 2024-08-30 | 5.66 | 5.98 | 0.39 | 6.98% | 5.66 | 6.16 | 359539 | 21571 | 5.09% |
| 2024-08-29 | 5.40 | 5.59 | 0.16 | 2.95% | 5.38 | 5.62 | 130418 | 7234 | 1.85% |
| 2024-08-28 | 5.41 | 5.43 | -0.03 | -0.55% | 5.34 | 5.49 | 104445 | 5658 | 1.48% |
| 2024-08-27 | 5.65 | 5.46 | -0.29 | -5.04% | 5.42 | 5.69 | 152261 | 8402 | 2.15% |
| 2024-08-26 | 5.55 | 5.75 | 0.12 | 2.13% | 5.44 | 5.83 | 199711 | 11274 | 2.83% |
| 2024-08-23 | 5.38 | 5.63 | 0.23 | 4.26% | 5.27 | 5.64 | 180137 | 9888 | 2.55% |
| 2024-08-22 | 5.65 | 5.40 | -0.29 | -5.10% | 5.38 | 5.69 | 172472 | 9496 | 2.44% |
| 2024-08-21 | 5.51 | 5.69 | 0.15 | 2.71% | 5.46 | 5.85 | 263476 | 15015 | 3.73% |
| 2024-08-20 | 5.48 | 5.54 | 0.03 | 0.54% | 5.42 | 5.65 | 189222 | 10474 | 2.68% |
| 2024-08-19 | 5.69 | 5.51 | -0.24 | -4.17% | 5.48 | 5.75 | 217042 | 12091 | 3.07% |
| 2024-08-16 | 5.71 | 5.75 | 0.12 | 2.13% | 5.71 | 6.01 | 348719 | 20420 | 4.93% |
| 2024-08-15 | 5.33 | 5.63 | 0.25 | 4.65% | 5.31 | 5.79 | 275248 | 15375 | 3.90% |
| 2024-08-14 | 5.30 | 5.38 | 0.09 | 1.70% | 5.26 | 5.45 | 96006 | 5149 | 1.36% |
| 2024-08-13 | 5.18 | 5.29 | 0.11 | 2.12% | 5.10 | 5.29 | 53848 | 2812 | 0.76% |