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 | 7.40 | 7.45 | 0.02 | 0.27% | 7.30 | 7.46 | 113315 | 8393 | 2.56% |
| 2024-11-20 | 7.14 | 7.43 | 0.25 | 3.48% | 7.12 | 7.45 | 128539 | 9394 | 2.91% |
| 2024-11-19 | 7.03 | 7.18 | 0.14 | 1.99% | 6.92 | 7.18 | 108853 | 7663 | 2.46% |
| 2024-11-18 | 7.29 | 7.04 | -0.19 | -2.63% | 6.87 | 7.36 | 166675 | 11738 | 3.77% |
| 2024-11-15 | 7.36 | 7.23 | -0.16 | -2.17% | 7.21 | 7.59 | 147190 | 10908 | 3.33% |
| 2024-11-14 | 7.62 | 7.39 | -0.25 | -3.27% | 7.37 | 7.74 | 152512 | 11509 | 3.45% |
| 2024-11-13 | 7.50 | 7.64 | 0.09 | 1.19% | 7.33 | 7.66 | 178523 | 13449 | 4.04% |
| 2024-11-12 | 7.66 | 7.55 | -0.11 | -1.44% | 7.45 | 7.78 | 222250 | 16886 | 5.03% |
| 2024-11-11 | 7.34 | 7.66 | 0.31 | 4.22% | 7.32 | 7.69 | 225829 | 17020 | 5.11% |
| 2024-11-08 | 7.48 | 7.35 | -0.05 | -0.68% | 7.30 | 7.56 | 186320 | 13821 | 4.21% |
| 2024-11-07 | 7.22 | 7.40 | 0.13 | 1.79% | 7.19 | 7.40 | 165138 | 12088 | 3.73% |
| 2024-11-06 | 7.30 | 7.27 | -0.05 | -0.68% | 7.21 | 7.41 | 199505 | 14577 | 4.51% |
| 2024-11-05 | 7.05 | 7.32 | 0.29 | 4.13% | 7.02 | 7.37 | 189829 | 13799 | 4.29% |
| 2024-11-04 | 6.74 | 7.03 | 0.28 | 4.15% | 6.70 | 7.03 | 122135 | 8414 | 2.76% |
| 2024-11-01 | 7.25 | 6.75 | -0.52 | -7.15% | 6.70 | 7.25 | 248398 | 17201 | 5.62% |
| 2024-10-31 | 7.20 | 7.27 | 0.07 | 0.97% | 7.13 | 7.36 | 203967 | 14799 | 4.61% |
| 2024-10-30 | 7.35 | 7.20 | -0.25 | -3.36% | 7.05 | 7.41 | 243380 | 17483 | 5.50% |
| 2024-10-29 | 7.40 | 7.45 | 0.11 | 1.50% | 7.36 | 7.83 | 384240 | 29110 | 8.69% |
| 2024-10-28 | 7.25 | 7.34 | 0.03 | 0.41% | 7.19 | 7.37 | 205699 | 14987 | 4.65% |
| 2024-10-25 | 7.30 | 7.31 | 0.05 | 0.69% | 7.25 | 7.40 | 244737 | 17879 | 5.53% |
| 2024-10-24 | 7.19 | 7.26 | 0.09 | 1.26% | 7.15 | 7.34 | 170134 | 12284 | 3.85% |
| 2024-10-23 | 7.20 | 7.17 | 0.00 | 0.00% | 7.11 | 7.31 | 206200 | 14879 | 4.66% |
| 2024-10-22 | 7.45 | 7.17 | -0.46 | -6.03% | 7.14 | 7.50 | 363948 | 26461 | 8.23% |
| 2024-10-21 | 7.40 | 7.63 | 0.09 | 1.19% | 7.28 | 7.83 | 555257 | 41741 | 12.56% |
| 2024-10-18 | 7.50 | 7.54 | 0.04 | 0.53% | 7.07 | 7.88 | 658142 | 48468 | 14.88% |
| 2024-10-17 | 8.18 | 7.50 | -0.22 | -2.85% | 7.50 | 8.36 | 1001911 | 79739 | 22.66% |
| 2024-10-16 | 6.31 | 7.72 | 1.29 | 20.06% | 6.30 | 7.72 | 684235 | 49542 | 15.47% |
| 2024-10-15 | 6.55 | 6.43 | -0.12 | -1.83% | 6.36 | 6.71 | 182174 | 11932 | 4.11% |
| 2024-10-14 | 6.10 | 6.55 | 0.55 | 9.17% | 6.03 | 6.57 | 204466 | 12857 | 4.61% |
| 2024-10-11 | 6.37 | 6.00 | -0.38 | -5.96% | 5.93 | 6.37 | 172081 | 10476 | 3.88% |
| 2024-10-10 | 6.48 | 6.38 | 0.00 | 0.00% | 6.31 | 6.64 | 158883 | 10275 | 3.58% |
| 2024-10-09 | 6.95 | 6.38 | -0.94 | -12.84% | 6.30 | 6.95 | 287086 | 19051 | 6.48% |
| 2024-10-08 | 7.64 | 7.32 | 0.86 | 13.31% | 6.60 | 7.64 | 425463 | 30062 | 9.60% |
| 2024-09-30 | 5.96 | 6.46 | 0.73 | 12.74% | 5.82 | 6.55 | 420947 | 25915 | 9.50% |
| 2024-09-27 | 5.58 | 5.73 | 0.23 | 4.18% | 5.53 | 5.82 | 112490 | 6369 | 2.54% |
| 2024-09-26 | 5.42 | 5.50 | 0.11 | 2.04% | 5.37 | 5.51 | 79209 | 4317 | 1.79% |
| 2024-09-25 | 5.39 | 5.39 | 0.03 | 0.56% | 5.36 | 5.52 | 100458 | 5475 | 2.27% |
| 2024-09-24 | 5.29 | 5.36 | 0.08 | 1.52% | 5.20 | 5.39 | 89423 | 4750 | 2.02% |
| 2024-09-23 | 5.27 | 5.28 | -0.02 | -0.38% | 5.20 | 5.32 | 52118 | 2743 | 1.18% |
| 2024-09-20 | 5.27 | 5.30 | 0.03 | 0.57% | 5.21 | 5.30 | 67401 | 3541 | 1.52% |
| 2024-09-19 | 5.05 | 5.27 | 0.26 | 5.19% | 5.01 | 5.28 | 78182 | 4054 | 1.76% |
| 2024-09-18 | 5.19 | 5.01 | -0.14 | -2.72% | 4.93 | 5.19 | 59749 | 3000 | 1.35% |
| 2024-09-13 | 5.19 | 5.15 | -0.04 | -0.77% | 5.13 | 5.22 | 53892 | 2782 | 1.22% |
| 2024-09-12 | 5.16 | 5.19 | 0.06 | 1.17% | 5.11 | 5.25 | 58825 | 3058 | 1.33% |
| 2024-09-11 | 5.14 | 5.13 | -0.01 | -0.19% | 5.05 | 5.19 | 58567 | 3004 | 1.32% |
| 2024-09-10 | 5.03 | 5.14 | 0.10 | 1.98% | 4.97 | 5.17 | 44883 | 2274 | 1.01% |
| 2024-09-09 | 5.05 | 5.04 | -0.02 | -0.40% | 4.97 | 5.10 | 47107 | 2367 | 1.06% |
| 2024-09-06 | 5.19 | 5.06 | -0.12 | -2.32% | 5.05 | 5.20 | 45340 | 2317 | 1.02% |
| 2024-09-05 | 5.13 | 5.18 | 0.04 | 0.78% | 5.13 | 5.22 | 46584 | 2406 | 1.05% |
| 2024-09-04 | 5.19 | 5.14 | -0.06 | -1.15% | 5.08 | 5.19 | 54386 | 2792 | 1.23% |
| 2024-09-03 | 5.19 | 5.20 | 0.06 | 1.17% | 5.10 | 5.24 | 49501 | 2562 | 1.12% |
| 2024-09-02 | 5.18 | 5.14 | -0.04 | -0.77% | 5.13 | 5.26 | 67904 | 3531 | 1.53% |
| 2024-08-30 | 5.16 | 5.18 | 0.02 | 0.39% | 5.14 | 5.28 | 83354 | 4355 | 1.88% |
| 2024-08-29 | 4.96 | 5.16 | 0.18 | 3.61% | 4.88 | 5.18 | 86110 | 4367 | 1.94% |
| 2024-08-28 | 4.85 | 4.98 | 0.11 | 2.26% | 4.78 | 5.08 | 84222 | 4174 | 1.90% |
| 2024-08-27 | 4.92 | 4.87 | -0.06 | -1.22% | 4.83 | 5.06 | 86723 | 4278 | 1.96% |
| 2024-08-26 | 4.88 | 4.93 | 0.01 | 0.20% | 4.82 | 4.98 | 39359 | 1938 | 0.89% |
| 2024-08-23 | 4.88 | 4.92 | 0.00 | 0.00% | 4.78 | 4.97 | 50991 | 2492 | 1.15% |
| 2024-08-22 | 5.08 | 4.92 | -0.14 | -2.77% | 4.90 | 5.12 | 57914 | 2895 | 1.31% |
| 2024-08-21 | 5.00 | 5.06 | 0.04 | 0.80% | 4.99 | 5.12 | 37580 | 1900 | 0.85% |
| 2024-08-20 | 5.16 | 5.02 | -0.11 | -2.14% | 5.00 | 5.16 | 52511 | 2654 | 1.18% |
| 2024-08-19 | 5.16 | 5.13 | -0.01 | -0.19% | 5.08 | 5.27 | 60554 | 3133 | 1.37% |
| 2024-08-16 | 5.10 | 5.14 | 0.04 | 0.78% | 5.07 | 5.20 | 63925 | 3283 | 1.44% |
| 2024-08-15 | 4.94 | 5.10 | 0.16 | 3.24% | 4.85 | 5.12 | 69585 | 3494 | 1.57% |
| 2024-08-14 | 4.86 | 4.94 | 0.09 | 1.86% | 4.84 | 4.96 | 47255 | 2325 | 1.07% |
| 2024-08-13 | 4.81 | 4.85 | 0.02 | 0.41% | 4.71 | 4.89 | 58897 | 2832 | 1.33% |