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 | 7.30 | 7.29 | -0.01 | -0.14% | 7.18 | 7.35 | 67707 | 4922 | 1.43% |
| 2024-11-20 | 7.05 | 7.30 | 0.21 | 2.96% | 7.05 | 7.31 | 100509 | 7246 | 2.12% |
| 2024-11-19 | 6.95 | 7.09 | 0.18 | 2.60% | 6.83 | 7.13 | 96760 | 6729 | 2.04% |
| 2024-11-18 | 7.24 | 6.91 | -0.27 | -3.76% | 6.81 | 7.31 | 121383 | 8469 | 2.56% |
| 2024-11-15 | 7.38 | 7.18 | -0.23 | -3.10% | 7.18 | 7.52 | 114366 | 8416 | 2.41% |
| 2024-11-14 | 7.77 | 7.41 | -0.41 | -5.24% | 7.39 | 7.83 | 143202 | 10900 | 3.02% |
| 2024-11-13 | 7.76 | 7.82 | 0.00 | 0.00% | 7.56 | 7.84 | 151179 | 11634 | 3.19% |
| 2024-11-12 | 8.06 | 7.82 | -0.20 | -2.49% | 7.76 | 8.08 | 170194 | 13442 | 3.59% |
| 2024-11-11 | 7.75 | 8.02 | 0.15 | 1.91% | 7.73 | 8.02 | 153781 | 12224 | 3.24% |
| 2024-11-08 | 8.03 | 7.87 | -0.11 | -1.38% | 7.84 | 8.10 | 178464 | 14174 | 3.76% |
| 2024-11-07 | 7.88 | 7.98 | 0.03 | 0.38% | 7.70 | 7.98 | 189697 | 14903 | 4.00% |
| 2024-11-06 | 8.05 | 7.95 | -0.04 | -0.50% | 7.90 | 8.25 | 249427 | 20180 | 5.26% |
| 2024-11-05 | 7.80 | 7.99 | 0.19 | 2.44% | 7.80 | 8.10 | 196454 | 15607 | 4.14% |
| 2024-11-04 | 7.64 | 7.80 | 0.19 | 2.50% | 7.60 | 7.81 | 105346 | 8134 | 2.22% |
| 2024-11-01 | 8.03 | 7.61 | -0.49 | -6.05% | 7.60 | 8.17 | 219339 | 17139 | 4.62% |
| 2024-10-31 | 8.13 | 8.10 | 0.00 | 0.00% | 7.84 | 8.26 | 296948 | 23857 | 6.26% |
| 2024-10-30 | 8.12 | 8.10 | -0.18 | -2.17% | 7.88 | 8.18 | 344618 | 27645 | 7.27% |
| 2024-10-29 | 7.76 | 8.28 | 0.68 | 8.95% | 7.76 | 8.89 | 609878 | 50252 | 12.86% |
| 2024-10-28 | 7.50 | 7.60 | 0.17 | 2.29% | 7.36 | 7.60 | 193212 | 14455 | 4.07% |
| 2024-10-25 | 7.23 | 7.43 | 0.20 | 2.77% | 7.20 | 7.52 | 204500 | 15029 | 4.31% |
| 2024-10-24 | 7.17 | 7.23 | 0.03 | 0.42% | 7.09 | 7.28 | 116501 | 8379 | 2.46% |
| 2024-10-23 | 7.20 | 7.20 | -0.01 | -0.14% | 7.15 | 7.27 | 123775 | 8926 | 2.61% |
| 2024-10-22 | 7.26 | 7.21 | -0.09 | -1.23% | 7.11 | 7.40 | 178933 | 12942 | 3.77% |
| 2024-10-21 | 7.23 | 7.30 | 0.09 | 1.25% | 7.11 | 7.42 | 237496 | 17222 | 5.01% |
| 2024-10-18 | 6.88 | 7.21 | 0.36 | 5.26% | 6.83 | 7.32 | 211429 | 15047 | 4.46% |
| 2024-10-17 | 6.99 | 6.85 | -0.09 | -1.30% | 6.83 | 7.08 | 139312 | 9696 | 2.94% |
| 2024-10-16 | 7.01 | 6.94 | -0.21 | -2.94% | 6.88 | 7.21 | 160261 | 11255 | 3.38% |
| 2024-10-15 | 7.23 | 7.15 | -0.17 | -2.32% | 7.11 | 7.38 | 158770 | 11474 | 3.35% |
| 2024-10-14 | 7.26 | 7.32 | 0.06 | 0.83% | 7.14 | 7.40 | 161372 | 11746 | 3.40% |
| 2024-10-11 | 7.56 | 7.26 | -0.44 | -5.71% | 7.10 | 7.68 | 240608 | 17647 | 5.07% |
| 2024-10-10 | 7.19 | 7.70 | 0.54 | 7.54% | 7.16 | 7.78 | 333855 | 24998 | 7.04% |
| 2024-10-09 | 7.88 | 7.16 | -1.13 | -13.63% | 7.14 | 7.90 | 421460 | 31515 | 8.89% |
| 2024-10-08 | 8.57 | 8.29 | 0.99 | 13.56% | 7.60 | 8.65 | 631996 | 51577 | 13.32% |
| 2024-09-30 | 6.66 | 7.30 | 0.80 | 12.31% | 6.50 | 7.52 | 510625 | 35750 | 10.76% |
| 2024-09-27 | 6.30 | 6.50 | 0.30 | 4.84% | 6.16 | 6.60 | 343516 | 21807 | 7.24% |
| 2024-09-26 | 5.96 | 6.20 | 0.19 | 3.16% | 5.91 | 6.20 | 242342 | 14782 | 5.11% |
| 2024-09-25 | 5.85 | 6.01 | 0.07 | 1.18% | 5.84 | 6.19 | 272359 | 16468 | 5.74% |
| 2024-09-24 | 5.74 | 5.94 | 0.09 | 1.54% | 5.68 | 5.99 | 270816 | 15854 | 5.71% |
| 2024-09-23 | 5.95 | 5.85 | -0.22 | -3.62% | 5.81 | 5.99 | 242622 | 14231 | 5.11% |
| 2024-09-20 | 6.00 | 6.07 | 0.02 | 0.33% | 5.77 | 6.20 | 382994 | 22902 | 8.07% |
| 2024-09-19 | 5.70 | 6.05 | 0.08 | 1.34% | 5.64 | 6.68 | 478997 | 29546 | 10.10% |
| 2024-09-18 | 5.33 | 5.97 | 0.76 | 14.59% | 5.21 | 6.10 | 366663 | 21148 | 7.73% |
| 2024-09-13 | 5.31 | 5.21 | -0.07 | -1.33% | 5.21 | 5.34 | 36478 | 1912 | 0.77% |
| 2024-09-12 | 5.36 | 5.28 | -0.03 | -0.56% | 5.27 | 5.36 | 30825 | 1635 | 0.65% |
| 2024-09-11 | 5.35 | 5.31 | -0.04 | -0.75% | 5.29 | 5.38 | 35929 | 1916 | 0.76% |
| 2024-09-10 | 5.35 | 5.35 | 0.04 | 0.75% | 5.24 | 5.37 | 45393 | 2409 | 0.96% |
| 2024-09-09 | 5.26 | 5.31 | 0.05 | 0.95% | 5.21 | 5.35 | 46054 | 2436 | 0.97% |
| 2024-09-06 | 5.41 | 5.26 | -0.19 | -3.49% | 5.25 | 5.47 | 88388 | 4718 | 1.86% |
| 2024-09-05 | 5.49 | 5.45 | -0.03 | -0.55% | 5.41 | 5.52 | 64454 | 3509 | 1.36% |
| 2024-09-04 | 5.45 | 5.48 | -0.03 | -0.54% | 5.40 | 5.56 | 93422 | 5112 | 1.97% |
| 2024-09-03 | 5.35 | 5.51 | 0.06 | 1.10% | 5.35 | 5.56 | 125256 | 6870 | 2.64% |
| 2024-09-02 | 5.34 | 5.45 | 0.15 | 2.83% | 5.29 | 5.63 | 187230 | 10267 | 3.95% |
| 2024-08-30 | 5.22 | 5.30 | 0.05 | 0.95% | 5.19 | 5.34 | 115606 | 6121 | 2.44% |
| 2024-08-29 | 5.26 | 5.25 | -0.02 | -0.38% | 5.16 | 5.28 | 77087 | 4016 | 1.62% |
| 2024-08-28 | 5.20 | 5.27 | 0.01 | 0.19% | 5.19 | 5.35 | 104890 | 5527 | 2.21% |
| 2024-08-27 | 5.10 | 5.26 | 0.20 | 3.95% | 5.03 | 5.38 | 182140 | 9513 | 3.83% |
| 2024-08-26 | 4.86 | 5.06 | 0.16 | 3.27% | 4.86 | 5.09 | 62036 | 3121 | 1.31% |
| 2024-08-23 | 4.85 | 4.90 | 0.00 | 0.00% | 4.80 | 4.93 | 44930 | 2181 | 0.95% |
| 2024-08-22 | 4.96 | 4.90 | -0.09 | -1.80% | 4.90 | 5.01 | 40191 | 1986 | 0.85% |
| 2024-08-21 | 4.93 | 4.99 | 0.04 | 0.81% | 4.92 | 5.03 | 31385 | 1565 | 0.66% |
| 2024-08-20 | 5.06 | 4.95 | -0.10 | -1.98% | 4.92 | 5.06 | 58138 | 2891 | 1.22% |
| 2024-08-19 | 5.10 | 5.05 | -0.02 | -0.39% | 5.02 | 5.10 | 52838 | 2671 | 1.11% |
| 2024-08-16 | 5.10 | 5.07 | -0.01 | -0.20% | 5.06 | 5.11 | 56875 | 2889 | 1.20% |
| 2024-08-15 | 5.05 | 5.08 | 0.00 | 0.00% | 5.05 | 5.14 | 65503 | 3335 | 1.38% |
| 2024-08-14 | 5.10 | 5.08 | -0.02 | -0.39% | 5.06 | 5.14 | 53712 | 2741 | 1.13% |
| 2024-08-13 | 5.06 | 5.10 | 0.04 | 0.79% | 5.03 | 5.10 | 49375 | 2503 | 1.04% |