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 | 7.63 | 7.62 | -0.04 | -0.52% | 7.52 | 7.80 | 413353 | 31701 | 7.61% |
| 2024-11-20 | 7.04 | 7.66 | 0.59 | 8.35% | 7.00 | 7.68 | 496729 | 36865 | 9.15% |
| 2024-11-19 | 6.97 | 7.07 | 0.15 | 2.17% | 6.81 | 7.08 | 182544 | 12674 | 3.36% |
| 2024-11-18 | 7.10 | 6.92 | -0.15 | -2.12% | 6.82 | 7.16 | 198553 | 13808 | 3.66% |
| 2024-11-15 | 7.28 | 7.07 | -0.18 | -2.48% | 7.06 | 7.37 | 192633 | 13896 | 3.55% |
| 2024-11-14 | 7.51 | 7.25 | -0.32 | -4.23% | 7.24 | 7.56 | 209993 | 15502 | 3.87% |
| 2024-11-13 | 7.50 | 7.57 | -0.07 | -0.92% | 7.30 | 7.60 | 289316 | 21581 | 5.33% |
| 2024-11-12 | 7.71 | 7.64 | -0.08 | -1.04% | 7.53 | 7.82 | 313836 | 24165 | 5.78% |
| 2024-11-11 | 7.66 | 7.72 | 0.12 | 1.58% | 7.55 | 7.77 | 318554 | 24401 | 5.87% |
| 2024-11-08 | 7.78 | 7.60 | -0.17 | -2.19% | 7.54 | 7.86 | 422621 | 32361 | 7.78% |
| 2024-11-07 | 7.50 | 7.77 | 0.42 | 5.71% | 7.45 | 7.86 | 567080 | 43450 | 10.44% |
| 2024-11-06 | 7.24 | 7.35 | 0.08 | 1.10% | 7.21 | 7.51 | 349299 | 25757 | 6.43% |
| 2024-11-05 | 7.08 | 7.27 | 0.19 | 2.68% | 7.08 | 7.27 | 240362 | 17300 | 4.43% |
| 2024-11-04 | 6.79 | 7.08 | 0.25 | 3.66% | 6.78 | 7.10 | 186404 | 13061 | 3.43% |
| 2024-11-01 | 7.19 | 6.83 | -0.38 | -5.27% | 6.80 | 7.20 | 263092 | 18297 | 4.85% |
| 2024-10-31 | 7.16 | 7.21 | 0.05 | 0.70% | 7.15 | 7.29 | 249686 | 18005 | 4.60% |
| 2024-10-30 | 7.16 | 7.16 | -0.04 | -0.56% | 7.07 | 7.28 | 227308 | 16267 | 4.19% |
| 2024-10-29 | 7.50 | 7.20 | -0.30 | -4.00% | 7.18 | 7.51 | 311403 | 22788 | 5.74% |
| 2024-10-28 | 7.35 | 7.50 | 0.11 | 1.49% | 7.31 | 7.55 | 267802 | 19959 | 4.93% |
| 2024-10-25 | 7.30 | 7.39 | 0.10 | 1.37% | 7.28 | 7.47 | 334340 | 24658 | 6.16% |
| 2024-10-24 | 7.35 | 7.29 | -0.11 | -1.49% | 7.18 | 7.37 | 248013 | 17967 | 4.57% |
| 2024-10-23 | 7.21 | 7.40 | 0.24 | 3.35% | 7.15 | 7.46 | 459009 | 33473 | 8.45% |
| 2024-10-22 | 7.13 | 7.16 | 0.02 | 0.28% | 7.06 | 7.19 | 252544 | 18002 | 4.65% |
| 2024-10-21 | 7.06 | 7.14 | 0.10 | 1.42% | 6.98 | 7.27 | 334962 | 23825 | 6.17% |
| 2024-10-18 | 6.75 | 7.04 | 0.19 | 2.77% | 6.75 | 7.15 | 310917 | 21667 | 5.73% |
| 2024-10-17 | 6.80 | 6.85 | 0.08 | 1.18% | 6.80 | 6.98 | 215266 | 14780 | 3.96% |
| 2024-10-16 | 6.72 | 6.77 | -0.07 | -1.02% | 6.71 | 6.91 | 172609 | 11737 | 3.18% |
| 2024-10-15 | 6.82 | 6.84 | -0.07 | -1.01% | 6.77 | 6.95 | 197040 | 13515 | 3.63% |
| 2024-10-14 | 6.68 | 6.91 | 0.18 | 2.67% | 6.62 | 6.91 | 217328 | 14772 | 4.00% |
| 2024-10-11 | 6.92 | 6.73 | -0.23 | -3.30% | 6.65 | 7.08 | 285248 | 19443 | 5.25% |
| 2024-10-10 | 6.99 | 6.96 | 0.02 | 0.29% | 6.86 | 7.22 | 282559 | 19925 | 5.20% |
| 2024-10-09 | 7.68 | 6.94 | -1.08 | -13.47% | 6.90 | 7.71 | 529931 | 38804 | 9.76% |
| 2024-10-08 | 8.48 | 8.02 | 0.91 | 12.80% | 7.31 | 8.48 | 736993 | 57770 | 13.57% |
| 2024-09-30 | 6.50 | 7.11 | 0.91 | 14.68% | 6.31 | 7.15 | 620426 | 41893 | 11.43% |
| 2024-09-27 | 5.96 | 6.20 | 0.29 | 4.91% | 5.95 | 6.29 | 314797 | 19265 | 5.80% |
| 2024-09-26 | 5.74 | 5.91 | 0.17 | 2.96% | 5.71 | 5.91 | 168645 | 9831 | 3.11% |
| 2024-09-25 | 5.77 | 5.74 | 0.03 | 0.53% | 5.72 | 5.89 | 168492 | 9778 | 3.10% |
| 2024-09-24 | 5.55 | 5.71 | 0.17 | 3.07% | 5.54 | 5.72 | 125895 | 7116 | 2.32% |
| 2024-09-23 | 5.55 | 5.54 | -0.02 | -0.36% | 5.49 | 5.61 | 66778 | 3715 | 1.23% |
| 2024-09-20 | 5.63 | 5.56 | -0.07 | -1.24% | 5.52 | 5.65 | 75901 | 4240 | 1.40% |
| 2024-09-19 | 5.53 | 5.63 | 0.10 | 1.81% | 5.52 | 5.66 | 93716 | 5260 | 1.73% |
| 2024-09-18 | 5.51 | 5.53 | 0.02 | 0.36% | 5.41 | 5.56 | 89662 | 4914 | 1.65% |
| 2024-09-13 | 5.66 | 5.51 | -0.13 | -2.30% | 5.49 | 5.67 | 78568 | 4384 | 1.45% |
| 2024-09-12 | 5.69 | 5.64 | -0.02 | -0.35% | 5.64 | 5.74 | 67682 | 3851 | 1.25% |
| 2024-09-11 | 5.62 | 5.66 | -0.02 | -0.35% | 5.61 | 5.73 | 75922 | 4302 | 1.40% |
| 2024-09-10 | 5.58 | 5.68 | 0.10 | 1.79% | 5.57 | 5.68 | 92113 | 5185 | 1.70% |
| 2024-09-09 | 5.63 | 5.58 | -0.11 | -1.93% | 5.54 | 5.69 | 111403 | 6242 | 2.05% |
| 2024-09-06 | 5.84 | 5.69 | -0.17 | -2.90% | 5.66 | 5.87 | 150534 | 8656 | 2.77% |
| 2024-09-05 | 5.88 | 5.86 | 0.01 | 0.17% | 5.77 | 5.94 | 143366 | 8393 | 2.64% |
| 2024-09-04 | 5.79 | 5.85 | 0.01 | 0.17% | 5.73 | 6.00 | 197430 | 11588 | 3.64% |
| 2024-09-03 | 5.98 | 5.84 | -0.16 | -2.67% | 5.82 | 6.07 | 246519 | 14611 | 4.54% |
| 2024-09-02 | 6.20 | 6.00 | -0.25 | -4.00% | 5.98 | 6.26 | 246142 | 15023 | 4.53% |
| 2024-08-30 | 6.02 | 6.25 | 0.21 | 3.48% | 6.01 | 6.30 | 312443 | 19338 | 5.75% |
| 2024-08-29 | 6.00 | 6.04 | 0.00 | 0.00% | 5.97 | 6.15 | 202082 | 12263 | 3.72% |
| 2024-08-28 | 6.03 | 6.04 | -0.07 | -1.15% | 5.96 | 6.20 | 227770 | 13846 | 4.20% |
| 2024-08-27 | 6.25 | 6.11 | -0.22 | -3.48% | 6.10 | 6.38 | 261780 | 16248 | 4.82% |
| 2024-08-26 | 6.13 | 6.33 | 0.16 | 2.59% | 6.05 | 6.36 | 325749 | 20365 | 6.00% |
| 2024-08-23 | 6.06 | 6.17 | 0.07 | 1.15% | 5.95 | 6.25 | 309320 | 18883 | 5.70% |
| 2024-08-22 | 6.18 | 6.10 | -0.08 | -1.29% | 6.07 | 6.29 | 350489 | 21631 | 6.46% |
| 2024-08-21 | 5.95 | 6.18 | 0.13 | 2.15% | 5.95 | 6.26 | 395403 | 24250 | 7.28% |
| 2024-08-20 | 5.85 | 6.05 | 0.12 | 2.02% | 5.75 | 6.19 | 365795 | 21806 | 6.74% |
| 2024-08-19 | 5.92 | 5.93 | 0.03 | 0.51% | 5.90 | 6.05 | 216679 | 12929 | 3.99% |
| 2024-08-16 | 5.98 | 5.90 | 0.04 | 0.68% | 5.87 | 6.05 | 231425 | 13752 | 4.26% |
| 2024-08-15 | 5.77 | 5.86 | 0.03 | 0.51% | 5.73 | 5.91 | 178378 | 10393 | 3.29% |