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 | 7.36 | 7.23 | -0.14 | -1.90% | 7.17 | 7.41 | 64394 | 4667 | 2.20% |
| 2024-11-20 | 7.23 | 7.37 | 0.09 | 1.24% | 7.17 | 7.38 | 75722 | 5510 | 2.58% |
| 2024-11-19 | 7.06 | 7.28 | 0.21 | 2.97% | 6.95 | 7.35 | 91630 | 6535 | 3.12% |
| 2024-11-18 | 7.40 | 7.07 | -0.47 | -6.23% | 7.00 | 7.60 | 107138 | 7682 | 3.65% |
| 2024-11-15 | 7.81 | 7.54 | -0.34 | -4.31% | 7.51 | 8.04 | 126155 | 9710 | 4.30% |
| 2024-11-14 | 7.96 | 7.88 | -0.21 | -2.60% | 7.82 | 8.22 | 124759 | 10030 | 4.25% |
| 2024-11-13 | 7.80 | 8.09 | 0.17 | 2.15% | 7.71 | 8.43 | 161555 | 13116 | 5.51% |
| 2024-11-12 | 7.90 | 7.92 | -0.25 | -3.06% | 7.69 | 8.19 | 171667 | 13519 | 5.85% |
| 2024-11-11 | 7.90 | 8.17 | 0.32 | 4.08% | 7.90 | 8.40 | 198952 | 16270 | 6.78% |
| 2024-11-08 | 7.15 | 7.85 | 0.74 | 10.41% | 7.01 | 8.30 | 285278 | 21428 | 9.73% |
| 2024-11-07 | 6.90 | 7.11 | 0.16 | 2.30% | 6.80 | 7.16 | 127968 | 9008 | 4.36% |
| 2024-11-06 | 7.11 | 6.95 | -0.11 | -1.56% | 6.77 | 7.45 | 182322 | 12834 | 6.22% |
| 2024-11-05 | 6.92 | 7.06 | 0.15 | 2.17% | 6.80 | 7.26 | 146963 | 10377 | 5.01% |
| 2024-11-04 | 6.60 | 6.91 | 0.28 | 4.22% | 6.60 | 7.28 | 160964 | 11163 | 5.49% |
| 2024-11-01 | 7.31 | 6.63 | -0.85 | -11.36% | 6.57 | 7.44 | 224712 | 15524 | 7.66% |
| 2024-10-31 | 7.44 | 7.48 | 0.01 | 0.13% | 7.25 | 7.85 | 217370 | 16412 | 7.41% |
| 2024-10-30 | 8.00 | 7.47 | -1.24 | -14.24% | 7.23 | 8.36 | 313777 | 24430 | 10.70% |
| 2024-10-29 | 8.77 | 8.71 | 0.11 | 1.28% | 8.10 | 9.19 | 272596 | 23513 | 9.30% |
| 2024-10-28 | 7.86 | 8.60 | 0.74 | 9.41% | 7.58 | 8.80 | 312864 | 25837 | 10.67% |
| 2024-10-25 | 7.76 | 7.86 | 0.18 | 2.34% | 7.51 | 8.82 | 365826 | 29506 | 12.47% |
| 2024-10-24 | 6.62 | 7.68 | 1.08 | 16.36% | 6.43 | 7.90 | 364477 | 26745 | 12.43% |
| 2024-10-23 | 6.71 | 6.60 | -0.30 | -4.35% | 6.55 | 7.09 | 277871 | 18800 | 9.48% |
| 2024-10-22 | 6.15 | 6.90 | 0.82 | 13.49% | 5.99 | 7.23 | 454568 | 29901 | 15.50% |
| 2024-10-21 | 5.01 | 6.08 | 1.01 | 19.92% | 5.01 | 6.08 | 331164 | 19115 | 11.29% |
| 2024-10-18 | 5.02 | 5.07 | 0.07 | 1.40% | 4.91 | 5.15 | 176265 | 8892 | 6.01% |
| 2024-10-17 | 5.25 | 5.00 | -0.23 | -4.40% | 4.96 | 5.28 | 185333 | 9443 | 6.32% |
| 2024-10-16 | 5.33 | 5.23 | -0.17 | -3.15% | 5.23 | 5.42 | 133562 | 7089 | 4.55% |
| 2024-10-15 | 5.58 | 5.40 | -0.37 | -6.41% | 5.33 | 5.62 | 182224 | 9996 | 6.21% |
| 2024-10-14 | 5.62 | 5.77 | 0.18 | 3.22% | 5.55 | 5.79 | 113888 | 6450 | 3.88% |
| 2024-10-11 | 5.91 | 5.59 | -0.37 | -6.21% | 5.49 | 5.95 | 130147 | 7447 | 4.44% |
| 2024-10-10 | 5.92 | 5.96 | 0.09 | 1.53% | 5.67 | 6.11 | 176316 | 10492 | 6.01% |
| 2024-10-09 | 6.45 | 5.87 | -0.88 | -13.04% | 5.66 | 6.54 | 245738 | 15274 | 8.38% |
| 2024-10-08 | 7.01 | 6.75 | 0.65 | 10.66% | 6.23 | 7.07 | 300523 | 20063 | 10.25% |
| 2024-09-30 | 5.47 | 6.10 | 0.74 | 13.81% | 5.44 | 6.32 | 254085 | 14886 | 8.66% |
| 2024-09-27 | 5.21 | 5.36 | 0.20 | 3.88% | 5.09 | 5.45 | 220633 | 11635 | 7.52% |
| 2024-09-26 | 5.22 | 5.16 | -0.13 | -2.46% | 5.16 | 5.50 | 175431 | 9275 | 5.98% |
| 2024-09-25 | 5.10 | 5.29 | 0.19 | 3.73% | 5.02 | 5.57 | 197819 | 10501 | 6.75% |
| 2024-09-24 | 5.10 | 5.10 | 0.04 | 0.79% | 4.88 | 5.31 | 191774 | 9754 | 6.54% |
| 2024-09-23 | 5.18 | 5.06 | -0.03 | -0.59% | 5.03 | 5.50 | 256928 | 13479 | 8.76% |
| 2024-09-20 | 4.24 | 5.09 | 0.85 | 20.05% | 4.13 | 5.09 | 235678 | 10874 | 8.04% |
| 2024-09-19 | 4.21 | 4.24 | 0.03 | 0.71% | 4.18 | 4.37 | 117574 | 5027 | 4.01% |
| 2024-09-18 | 4.60 | 4.21 | -0.39 | -8.48% | 4.13 | 4.60 | 150430 | 6482 | 5.13% |
| 2024-09-13 | 4.78 | 4.60 | -0.16 | -3.36% | 4.55 | 4.91 | 120705 | 5689 | 4.12% |
| 2024-09-12 | 5.07 | 4.76 | -0.31 | -6.11% | 4.76 | 5.19 | 113200 | 5599 | 3.86% |
| 2024-09-11 | 5.03 | 5.07 | 0.02 | 0.40% | 4.92 | 5.24 | 84130 | 4287 | 2.87% |
| 2024-09-10 | 5.25 | 5.05 | -0.21 | -3.99% | 4.97 | 5.33 | 100197 | 5121 | 3.42% |
| 2024-09-09 | 5.46 | 5.26 | -0.28 | -5.05% | 5.22 | 5.51 | 88928 | 4729 | 3.03% |
| 2024-09-06 | 5.78 | 5.54 | -0.24 | -4.15% | 5.52 | 5.85 | 79275 | 4491 | 2.70% |
| 2024-09-05 | 5.78 | 5.78 | -0.02 | -0.34% | 5.71 | 5.90 | 66176 | 3826 | 2.26% |
| 2024-09-04 | 6.08 | 5.80 | -0.30 | -4.92% | 5.74 | 6.10 | 89203 | 5263 | 3.04% |
| 2024-09-03 | 6.14 | 6.10 | -0.02 | -0.33% | 6.04 | 6.25 | 71271 | 4378 | 2.43% |
| 2024-09-02 | 6.35 | 6.12 | -0.19 | -3.01% | 6.12 | 6.45 | 68598 | 4281 | 2.34% |
| 2024-08-30 | 5.99 | 6.31 | 0.27 | 4.47% | 5.97 | 6.54 | 101809 | 6349 | 3.47% |
| 2024-08-29 | 5.92 | 6.04 | -0.05 | -0.82% | 5.83 | 6.12 | 85565 | 5093 | 2.92% |
| 2024-08-28 | 6.54 | 6.09 | -0.56 | -8.42% | 6.05 | 6.63 | 109060 | 6832 | 3.72% |
| 2024-08-27 | 6.36 | 6.65 | 0.23 | 3.58% | 6.20 | 6.70 | 103606 | 6679 | 3.53% |
| 2024-08-26 | 5.83 | 6.42 | 0.27 | 4.39% | 5.78 | 6.59 | 90400 | 5716 | 3.08% |
| 2024-08-23 | 6.63 | 6.15 | -0.46 | -6.96% | 6.11 | 6.78 | 105115 | 6725 | 3.58% |
| 2024-08-22 | 6.47 | 6.61 | 0.04 | 0.61% | 6.47 | 7.07 | 118307 | 8033 | 4.03% |
| 2024-08-21 | 5.75 | 6.57 | 0.82 | 14.26% | 5.64 | 6.68 | 128031 | 7997 | 4.37% |
| 2024-08-20 | 5.75 | 5.75 | 0.02 | 0.35% | 5.51 | 5.89 | 45942 | 2635 | 1.57% |
| 2024-08-19 | 5.97 | 5.73 | -0.28 | -4.66% | 5.67 | 6.00 | 71887 | 4147 | 2.45% |
| 2024-08-16 | 6.20 | 6.01 | -0.01 | -0.17% | 5.92 | 6.25 | 67740 | 4113 | 2.31% |
| 2024-08-15 | 6.15 | 6.02 | -0.28 | -4.44% | 5.73 | 6.17 | 126791 | 7566 | 4.32% |
| 2024-08-14 | 6.76 | 6.30 | -0.50 | -7.35% | 5.45 | 6.79 | 133898 | 8498 | 4.57% |