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 | 7.58 | 7.68 | 0.07 | 0.92% | 7.50 | 7.78 | 358025 | 27409 | 6.04% |
| 2024-11-20 | 7.34 | 7.61 | 0.21 | 2.84% | 7.34 | 7.64 | 360271 | 27130 | 6.08% |
| 2024-11-19 | 7.08 | 7.40 | 0.32 | 4.52% | 7.08 | 7.47 | 361856 | 26371 | 6.11% |
| 2024-11-18 | 7.41 | 7.08 | -0.32 | -4.32% | 7.00 | 7.52 | 422955 | 30345 | 7.14% |
| 2024-11-15 | 7.60 | 7.40 | -0.40 | -5.13% | 7.37 | 7.88 | 604023 | 45962 | 10.20% |
| 2024-11-14 | 7.86 | 7.80 | 0.04 | 0.52% | 7.77 | 8.50 | 1001000 | 80458 | 16.90% |
| 2024-11-13 | 7.40 | 7.76 | 0.28 | 3.74% | 7.36 | 7.76 | 554743 | 42114 | 9.37% |
| 2024-11-12 | 7.69 | 7.48 | -0.15 | -1.97% | 7.36 | 7.70 | 413452 | 31135 | 6.98% |
| 2024-11-11 | 7.45 | 7.63 | 0.17 | 2.28% | 7.42 | 7.65 | 383671 | 28975 | 6.48% |
| 2024-11-08 | 7.63 | 7.46 | -0.05 | -0.67% | 7.44 | 7.74 | 438283 | 33170 | 7.40% |
| 2024-11-07 | 7.29 | 7.51 | 0.22 | 3.02% | 7.18 | 7.57 | 476840 | 35391 | 8.05% |
| 2024-11-06 | 7.23 | 7.29 | 0.04 | 0.55% | 7.18 | 7.39 | 393885 | 28756 | 6.65% |
| 2024-11-05 | 7.02 | 7.25 | 0.21 | 2.98% | 7.01 | 7.26 | 345092 | 24713 | 5.83% |
| 2024-11-04 | 6.90 | 7.04 | 0.15 | 2.18% | 6.82 | 7.07 | 211146 | 14782 | 3.56% |
| 2024-11-01 | 7.36 | 6.89 | -0.44 | -6.00% | 6.86 | 7.40 | 430452 | 30414 | 7.27% |
| 2024-10-31 | 7.39 | 7.33 | 0.07 | 0.96% | 7.29 | 7.47 | 401928 | 29648 | 6.79% |
| 2024-10-30 | 7.20 | 7.26 | -0.08 | -1.09% | 7.15 | 7.37 | 342715 | 24803 | 5.79% |
| 2024-10-29 | 7.55 | 7.34 | -0.34 | -4.43% | 7.31 | 7.60 | 552193 | 41043 | 9.32% |
| 2024-10-28 | 7.48 | 7.68 | 0.48 | 6.67% | 7.31 | 7.80 | 759681 | 57386 | 12.83% |
| 2024-10-25 | 6.94 | 7.20 | 0.27 | 3.90% | 6.93 | 7.22 | 486472 | 34604 | 8.21% |
| 2024-10-24 | 7.01 | 6.93 | -0.22 | -3.08% | 6.85 | 7.03 | 344046 | 23809 | 5.81% |
| 2024-10-23 | 7.12 | 7.15 | -0.01 | -0.14% | 7.04 | 7.26 | 423176 | 30216 | 7.14% |
| 2024-10-22 | 6.97 | 7.16 | 0.20 | 2.87% | 6.95 | 7.17 | 429106 | 30363 | 7.24% |
| 2024-10-21 | 6.85 | 6.96 | 0.18 | 2.65% | 6.82 | 7.08 | 436188 | 30220 | 7.36% |
| 2024-10-18 | 6.55 | 6.78 | 0.18 | 2.73% | 6.54 | 6.92 | 373533 | 25200 | 6.31% |
| 2024-10-17 | 6.59 | 6.60 | 0.03 | 0.46% | 6.58 | 6.76 | 223976 | 14933 | 3.78% |
| 2024-10-16 | 6.50 | 6.57 | -0.04 | -0.61% | 6.47 | 6.68 | 197174 | 12987 | 3.33% |
| 2024-10-15 | 6.72 | 6.61 | -0.19 | -2.79% | 6.58 | 6.88 | 292084 | 19665 | 4.93% |
| 2024-10-14 | 6.70 | 6.80 | 0.14 | 2.10% | 6.53 | 6.81 | 271101 | 18193 | 4.58% |
| 2024-10-11 | 6.95 | 6.66 | -0.34 | -4.86% | 6.57 | 6.97 | 280648 | 18981 | 4.74% |
| 2024-10-10 | 6.97 | 7.00 | 0.11 | 1.60% | 6.80 | 7.28 | 420643 | 29556 | 7.10% |
| 2024-10-09 | 7.75 | 6.89 | -1.17 | -14.52% | 6.88 | 7.78 | 709557 | 51593 | 11.98% |
| 2024-10-08 | 8.50 | 8.06 | 0.92 | 12.89% | 7.40 | 8.50 | 892176 | 70544 | 15.06% |
| 2024-09-30 | 6.44 | 7.14 | 0.90 | 14.42% | 6.35 | 7.24 | 751362 | 51007 | 12.69% |
| 2024-09-27 | 6.02 | 6.24 | 0.29 | 4.87% | 5.97 | 6.34 | 418387 | 25762 | 7.06% |
| 2024-09-26 | 5.82 | 5.95 | 0.10 | 1.71% | 5.79 | 5.95 | 228701 | 13433 | 3.86% |
| 2024-09-25 | 5.89 | 5.85 | -0.02 | -0.34% | 5.84 | 6.07 | 303355 | 18032 | 5.12% |
| 2024-09-24 | 5.77 | 5.87 | 0.07 | 1.21% | 5.66 | 5.90 | 270055 | 15659 | 4.56% |
| 2024-09-23 | 5.60 | 5.80 | 0.14 | 2.47% | 5.60 | 5.85 | 266971 | 15281 | 4.51% |
| 2024-09-20 | 5.90 | 5.66 | 0.13 | 2.35% | 5.63 | 5.90 | 287217 | 16431 | 4.85% |
| 2024-09-19 | 5.50 | 5.53 | 0.04 | 0.73% | 5.45 | 5.59 | 101187 | 5598 | 1.71% |
| 2024-09-18 | 5.41 | 5.49 | 0.06 | 1.10% | 5.32 | 5.49 | 85986 | 4653 | 1.45% |
| 2024-09-13 | 5.60 | 5.43 | -0.21 | -3.72% | 5.43 | 5.64 | 136407 | 7497 | 2.30% |
| 2024-09-12 | 5.59 | 5.64 | 0.01 | 0.18% | 5.55 | 5.75 | 193524 | 10984 | 3.27% |
| 2024-09-11 | 5.52 | 5.63 | 0.02 | 0.36% | 5.50 | 5.75 | 204120 | 11485 | 3.45% |
| 2024-09-10 | 5.39 | 5.61 | 0.26 | 4.86% | 5.29 | 5.69 | 253716 | 14044 | 4.28% |
| 2024-09-09 | 5.40 | 5.35 | -0.08 | -1.47% | 5.30 | 5.41 | 82564 | 4422 | 1.39% |
| 2024-09-06 | 5.63 | 5.43 | -0.20 | -3.55% | 5.42 | 5.64 | 118313 | 6511 | 2.00% |
| 2024-09-05 | 5.69 | 5.63 | -0.07 | -1.23% | 5.59 | 5.74 | 98222 | 5543 | 1.66% |
| 2024-09-04 | 5.68 | 5.70 | -0.05 | -0.87% | 5.64 | 5.77 | 105707 | 6030 | 1.78% |
| 2024-09-03 | 5.68 | 5.75 | 0.04 | 0.70% | 5.67 | 5.77 | 113784 | 6499 | 1.92% |
| 2024-09-02 | 5.76 | 5.71 | -0.07 | -1.21% | 5.69 | 5.88 | 146636 | 8481 | 2.48% |
| 2024-08-30 | 5.73 | 5.78 | 0.12 | 2.12% | 5.64 | 5.88 | 184280 | 10686 | 3.11% |
| 2024-08-29 | 5.48 | 5.66 | 0.12 | 2.17% | 5.44 | 5.71 | 158927 | 8930 | 2.68% |
| 2024-08-28 | 5.37 | 5.54 | 0.13 | 2.40% | 5.28 | 5.65 | 132422 | 7275 | 2.24% |
| 2024-08-27 | 5.57 | 5.41 | -0.17 | -3.05% | 5.34 | 5.57 | 121783 | 6605 | 2.06% |
| 2024-08-26 | 5.63 | 5.58 | -0.05 | -0.89% | 5.52 | 5.68 | 91991 | 5136 | 1.55% |
| 2024-08-23 | 5.70 | 5.63 | -0.15 | -2.60% | 5.55 | 5.71 | 163263 | 9192 | 2.76% |
| 2024-08-22 | 5.65 | 5.78 | 0.19 | 3.40% | 5.58 | 5.95 | 283999 | 16458 | 4.79% |
| 2024-08-21 | 5.53 | 5.59 | 0.03 | 0.54% | 5.49 | 5.80 | 151555 | 8545 | 2.56% |
| 2024-08-20 | 5.70 | 5.56 | -0.36 | -6.08% | 5.48 | 5.71 | 268682 | 14978 | 4.54% |
| 2024-08-19 | 6.00 | 5.92 | -0.06 | -1.00% | 5.87 | 6.01 | 118873 | 7042 | 2.01% |
| 2024-08-16 | 5.95 | 5.98 | 0.03 | 0.50% | 5.92 | 6.00 | 98886 | 5895 | 1.67% |
| 2024-08-15 | 5.87 | 5.95 | 0.04 | 0.68% | 5.81 | 5.96 | 125589 | 7423 | 2.12% |
| 2024-08-14 | 5.89 | 5.91 | 0.06 | 1.03% | 5.87 | 5.96 | 118649 | 7019 | 2.00% |
| 2024-08-13 | 5.70 | 5.85 | 0.06 | 1.04% | 5.70 | 5.85 | 86303 | 5002 | 1.46% |