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 | 7.68 | 7.72 | 0.11 | 1.45% | 7.53 | 8.00 | 161348 | 12477 | 6.29% |
| 2024-11-20 | 7.39 | 7.61 | 0.18 | 2.42% | 7.35 | 7.67 | 110133 | 8326 | 4.29% |
| 2024-11-19 | 7.23 | 7.43 | 0.24 | 3.34% | 7.11 | 7.43 | 114426 | 8328 | 4.46% |
| 2024-11-18 | 7.70 | 7.19 | -0.46 | -6.01% | 7.07 | 7.81 | 146391 | 10643 | 5.71% |
| 2024-11-15 | 7.70 | 7.65 | -0.13 | -1.67% | 7.64 | 7.98 | 118538 | 9285 | 4.62% |
| 2024-11-14 | 8.02 | 7.78 | -0.28 | -3.47% | 7.76 | 8.09 | 108686 | 8560 | 4.24% |
| 2024-11-13 | 7.88 | 8.06 | 0.10 | 1.26% | 7.72 | 8.08 | 141498 | 11214 | 5.52% |
| 2024-11-12 | 8.22 | 7.96 | -0.25 | -3.05% | 7.84 | 8.37 | 203524 | 16448 | 7.94% |
| 2024-11-11 | 8.08 | 8.21 | 0.14 | 1.73% | 8.08 | 8.29 | 215236 | 17655 | 8.39% |
| 2024-11-08 | 8.43 | 8.07 | -0.08 | -0.98% | 8.01 | 8.43 | 227882 | 18560 | 8.89% |
| 2024-11-07 | 7.98 | 8.15 | 0.06 | 0.74% | 7.94 | 8.49 | 279565 | 22772 | 10.90% |
| 2024-11-06 | 7.75 | 8.09 | 0.33 | 4.25% | 7.75 | 8.29 | 297959 | 24031 | 11.62% |
| 2024-11-05 | 7.45 | 7.76 | 0.26 | 3.47% | 7.43 | 7.84 | 202016 | 15524 | 7.88% |
| 2024-11-04 | 7.20 | 7.50 | 0.25 | 3.45% | 7.08 | 7.78 | 165629 | 12337 | 6.46% |
| 2024-11-01 | 7.74 | 7.25 | -0.61 | -7.76% | 7.22 | 7.90 | 262608 | 19641 | 10.24% |
| 2024-10-31 | 7.86 | 7.86 | 0.03 | 0.38% | 7.75 | 8.19 | 306203 | 24423 | 11.94% |
| 2024-10-30 | 7.41 | 7.83 | 0.30 | 3.98% | 7.40 | 8.00 | 287086 | 22280 | 11.19% |
| 2024-10-29 | 7.72 | 7.53 | -0.23 | -2.96% | 7.51 | 7.89 | 281244 | 21579 | 10.97% |
| 2024-10-28 | 7.14 | 7.76 | 0.65 | 9.14% | 7.13 | 7.77 | 343948 | 26008 | 13.41% |
| 2024-10-25 | 7.04 | 7.11 | 0.07 | 0.99% | 7.04 | 7.19 | 141905 | 10104 | 5.53% |
| 2024-10-24 | 7.07 | 7.04 | -0.03 | -0.42% | 6.90 | 7.10 | 115083 | 8066 | 4.49% |
| 2024-10-23 | 7.21 | 7.07 | -0.21 | -2.88% | 7.00 | 7.32 | 208273 | 14958 | 8.12% |
| 2024-10-22 | 7.33 | 7.28 | -0.07 | -0.95% | 7.12 | 7.40 | 211349 | 15310 | 8.24% |
| 2024-10-21 | 7.17 | 7.35 | 0.18 | 2.51% | 7.15 | 7.47 | 283625 | 20806 | 11.06% |
| 2024-10-18 | 6.93 | 7.17 | 0.22 | 3.17% | 6.85 | 7.33 | 229819 | 16334 | 8.96% |
| 2024-10-17 | 7.09 | 6.95 | -0.14 | -1.97% | 6.85 | 7.14 | 212888 | 14999 | 8.30% |
| 2024-10-16 | 6.69 | 7.09 | 0.15 | 2.16% | 6.60 | 7.15 | 233614 | 16171 | 9.11% |
| 2024-10-15 | 6.89 | 6.94 | 0.17 | 2.51% | 6.80 | 7.36 | 296760 | 20964 | 11.57% |
| 2024-10-14 | 6.55 | 6.77 | 0.20 | 3.04% | 6.46 | 6.78 | 160626 | 10686 | 6.26% |
| 2024-10-11 | 6.90 | 6.57 | -0.47 | -6.68% | 6.44 | 6.90 | 205911 | 13725 | 8.03% |
| 2024-10-10 | 7.00 | 7.04 | 0.18 | 2.62% | 6.63 | 7.35 | 250208 | 17508 | 9.76% |
| 2024-10-09 | 7.61 | 6.86 | -1.14 | -14.25% | 6.80 | 7.62 | 348062 | 25020 | 13.57% |
| 2024-10-08 | 8.38 | 8.00 | 0.95 | 13.48% | 7.27 | 8.38 | 485442 | 37938 | 18.93% |
| 2024-09-30 | 6.53 | 7.05 | 0.83 | 13.34% | 6.31 | 7.27 | 435257 | 29267 | 16.97% |
| 2024-09-27 | 5.98 | 6.22 | 0.34 | 5.78% | 5.85 | 6.38 | 325788 | 19816 | 12.70% |
| 2024-09-26 | 5.77 | 5.88 | 0.00 | 0.00% | 5.69 | 5.93 | 239377 | 13931 | 9.33% |
| 2024-09-25 | 5.70 | 5.88 | 0.18 | 3.16% | 5.66 | 6.03 | 311205 | 18130 | 12.13% |
| 2024-09-24 | 5.55 | 5.70 | 0.02 | 0.35% | 5.41 | 5.70 | 248851 | 13855 | 9.70% |
| 2024-09-23 | 5.59 | 5.68 | 0.23 | 4.22% | 5.58 | 5.80 | 261676 | 14838 | 10.20% |
| 2024-09-20 | 5.55 | 5.45 | -0.10 | -1.80% | 5.38 | 5.62 | 161392 | 8833 | 6.29% |
| 2024-09-19 | 5.43 | 5.55 | 0.13 | 2.40% | 5.33 | 5.55 | 218700 | 11981 | 8.53% |
| 2024-09-18 | 5.50 | 5.42 | -0.30 | -5.24% | 5.23 | 5.60 | 254143 | 13632 | 9.91% |
| 2024-09-13 | 5.19 | 5.72 | 0.53 | 10.21% | 5.14 | 6.22 | 344010 | 19505 | 13.41% |
| 2024-09-12 | 5.31 | 5.19 | -0.11 | -2.08% | 5.17 | 5.34 | 86876 | 4561 | 3.39% |
| 2024-09-11 | 5.35 | 5.30 | -0.09 | -1.67% | 5.27 | 5.38 | 47537 | 2528 | 1.85% |
| 2024-09-10 | 5.21 | 5.39 | 0.17 | 3.26% | 5.17 | 5.42 | 78091 | 4147 | 3.04% |
| 2024-09-09 | 5.23 | 5.22 | -0.02 | -0.38% | 5.13 | 5.28 | 48201 | 2507 | 1.88% |
| 2024-09-06 | 5.43 | 5.24 | -0.17 | -3.14% | 5.24 | 5.50 | 58708 | 3130 | 2.29% |
| 2024-09-05 | 5.27 | 5.41 | 0.14 | 2.66% | 5.25 | 5.42 | 64063 | 3423 | 2.50% |
| 2024-09-04 | 5.35 | 5.27 | -0.13 | -2.41% | 5.26 | 5.36 | 65132 | 3450 | 2.54% |
| 2024-09-03 | 5.35 | 5.40 | -0.02 | -0.37% | 5.32 | 5.47 | 70297 | 3784 | 2.74% |
| 2024-09-02 | 5.66 | 5.42 | -0.11 | -1.99% | 5.40 | 5.73 | 130129 | 7208 | 5.07% |
| 2024-08-30 | 5.37 | 5.53 | 0.20 | 3.75% | 5.32 | 5.58 | 83523 | 4571 | 3.26% |
| 2024-08-29 | 5.25 | 5.33 | 0.05 | 0.95% | 5.20 | 5.36 | 54216 | 2874 | 2.11% |
| 2024-08-28 | 5.19 | 5.28 | 0.08 | 1.54% | 5.16 | 5.35 | 54708 | 2879 | 2.13% |
| 2024-08-27 | 5.31 | 5.20 | -0.18 | -3.35% | 5.17 | 5.39 | 72165 | 3779 | 2.81% |
| 2024-08-26 | 5.45 | 5.38 | -0.03 | -0.55% | 5.33 | 5.48 | 57971 | 3127 | 2.26% |
| 2024-08-23 | 5.41 | 5.41 | 0.02 | 0.37% | 5.26 | 5.47 | 75629 | 4061 | 2.95% |
| 2024-08-22 | 5.53 | 5.39 | -0.14 | -2.53% | 5.38 | 5.57 | 61720 | 3365 | 2.41% |
| 2024-08-21 | 5.63 | 5.53 | -0.05 | -0.90% | 5.51 | 5.65 | 50758 | 2828 | 1.98% |
| 2024-08-20 | 5.57 | 5.58 | 0.00 | 0.00% | 5.49 | 5.63 | 66730 | 3717 | 2.60% |
| 2024-08-19 | 5.79 | 5.58 | -0.35 | -5.90% | 5.52 | 5.81 | 146828 | 8295 | 5.73% |
| 2024-08-16 | 6.01 | 5.93 | -0.07 | -1.17% | 5.92 | 6.09 | 82947 | 4984 | 3.42% |
| 2024-08-15 | 5.86 | 6.00 | 0.09 | 1.52% | 5.74 | 6.05 | 96736 | 5734 | 3.99% |
| 2024-08-14 | 5.80 | 5.91 | 0.10 | 1.72% | 5.77 | 6.02 | 85835 | 5056 | 3.54% |
| 2024-08-13 | 5.82 | 5.81 | 0.07 | 1.22% | 5.63 | 5.83 | 62025 | 3565 | 2.56% |