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 | 7.70 | 7.60 | -0.13 | -1.68% | 7.49 | 7.85 | 47007 | 3587 | 2.31% |
| 2024-11-20 | 7.38 | 7.73 | 0.38 | 5.17% | 7.32 | 7.94 | 82860 | 6352 | 4.07% |
| 2024-11-19 | 7.29 | 7.35 | 0.05 | 0.68% | 7.10 | 7.42 | 47104 | 3417 | 2.31% |
| 2024-11-18 | 7.40 | 7.30 | -0.09 | -1.22% | 7.00 | 7.56 | 70110 | 5084 | 3.44% |
| 2024-11-15 | 7.71 | 7.39 | -0.32 | -4.15% | 7.34 | 7.78 | 57034 | 4317 | 2.80% |
| 2024-11-14 | 7.94 | 7.71 | -0.22 | -2.77% | 7.66 | 7.99 | 53468 | 4153 | 2.63% |
| 2024-11-13 | 8.15 | 7.93 | -0.22 | -2.70% | 7.78 | 8.25 | 78783 | 6245 | 3.87% |
| 2024-11-12 | 8.35 | 8.15 | -0.16 | -1.93% | 8.00 | 8.55 | 88668 | 7392 | 4.35% |
| 2024-11-11 | 8.10 | 8.31 | 0.18 | 2.21% | 7.95 | 8.31 | 109728 | 8968 | 5.39% |
| 2024-11-08 | 8.30 | 8.13 | -0.17 | -2.05% | 8.01 | 8.42 | 112793 | 9214 | 5.54% |
| 2024-11-07 | 8.22 | 8.30 | 0.18 | 2.22% | 7.87 | 8.40 | 107906 | 8800 | 5.30% |
| 2024-11-06 | 7.88 | 8.12 | 0.25 | 3.18% | 7.85 | 8.38 | 136408 | 11081 | 6.70% |
| 2024-11-05 | 7.49 | 7.87 | 0.36 | 4.79% | 7.40 | 8.13 | 122034 | 9489 | 5.99% |
| 2024-11-04 | 7.64 | 7.51 | -0.13 | -1.70% | 7.39 | 7.64 | 53657 | 4015 | 2.64% |
| 2024-11-01 | 7.90 | 7.64 | -0.29 | -3.66% | 7.39 | 7.93 | 98592 | 7503 | 4.84% |
| 2024-10-31 | 7.83 | 7.93 | 0.06 | 0.76% | 7.74 | 8.05 | 94339 | 7433 | 4.63% |
| 2024-10-30 | 7.73 | 7.87 | 0.08 | 1.03% | 7.58 | 8.02 | 121407 | 9458 | 5.96% |
| 2024-10-29 | 8.30 | 7.79 | -0.50 | -6.03% | 7.76 | 8.35 | 206922 | 16442 | 10.16% |
| 2024-10-28 | 8.15 | 8.29 | 0.14 | 1.72% | 7.98 | 8.84 | 243317 | 20233 | 11.95% |
| 2024-10-25 | 7.99 | 8.15 | 0.18 | 2.26% | 7.87 | 8.47 | 217593 | 17686 | 10.69% |
| 2024-10-24 | 8.02 | 7.97 | -0.56 | -6.57% | 7.65 | 8.22 | 298962 | 23673 | 14.68% |
| 2024-10-23 | 7.38 | 8.53 | 0.93 | 12.24% | 7.38 | 8.74 | 426412 | 35035 | 20.94% |
| 2024-10-22 | 6.87 | 7.60 | 0.89 | 13.26% | 6.85 | 7.78 | 301385 | 22018 | 14.80% |
| 2024-10-21 | 6.14 | 6.71 | 0.56 | 9.11% | 6.11 | 7.38 | 253769 | 17377 | 12.46% |
| 2024-10-18 | 5.98 | 6.15 | 0.12 | 1.99% | 5.98 | 6.25 | 60827 | 3715 | 2.99% |
| 2024-10-17 | 6.28 | 6.03 | -0.18 | -2.90% | 6.02 | 6.32 | 61790 | 3789 | 3.03% |
| 2024-10-16 | 5.95 | 6.21 | 0.20 | 3.33% | 5.92 | 6.37 | 65125 | 4034 | 3.20% |
| 2024-10-15 | 6.11 | 6.01 | -0.10 | -1.64% | 6.00 | 6.23 | 47586 | 2900 | 2.34% |
| 2024-10-14 | 5.99 | 6.11 | 0.16 | 2.69% | 5.90 | 6.19 | 62798 | 3816 | 3.08% |
| 2024-10-11 | 6.16 | 5.95 | -0.33 | -5.25% | 5.90 | 6.33 | 73780 | 4470 | 3.62% |
| 2024-10-10 | 6.06 | 6.28 | 0.07 | 1.13% | 6.06 | 6.48 | 112422 | 7071 | 5.52% |
| 2024-10-09 | 6.71 | 6.21 | -0.89 | -12.54% | 6.13 | 6.80 | 178886 | 11591 | 8.79% |
| 2024-10-08 | 7.16 | 7.10 | 0.92 | 14.89% | 6.30 | 7.39 | 281757 | 19602 | 13.84% |
| 2024-09-30 | 5.75 | 6.18 | 0.69 | 12.57% | 5.60 | 6.32 | 123131 | 7314 | 6.05% |
| 2024-09-27 | 5.28 | 5.49 | 0.25 | 4.77% | 5.25 | 5.59 | 73746 | 3989 | 3.62% |
| 2024-09-26 | 5.08 | 5.24 | 0.16 | 3.15% | 5.06 | 5.24 | 40959 | 2120 | 2.01% |
| 2024-09-25 | 5.07 | 5.08 | 0.06 | 1.20% | 5.05 | 5.18 | 35298 | 1805 | 1.73% |
| 2024-09-24 | 4.87 | 5.02 | 0.15 | 3.08% | 4.86 | 5.03 | 33949 | 1686 | 1.67% |
| 2024-09-23 | 4.87 | 4.87 | 0.02 | 0.41% | 4.80 | 4.90 | 16129 | 783 | 0.79% |
| 2024-09-20 | 4.91 | 4.85 | -0.06 | -1.22% | 4.82 | 4.91 | 18709 | 909 | 0.92% |
| 2024-09-19 | 4.80 | 4.91 | 0.17 | 3.59% | 4.74 | 4.94 | 34048 | 1660 | 1.67% |
| 2024-09-18 | 4.87 | 4.74 | -0.12 | -2.47% | 4.66 | 4.87 | 31833 | 1508 | 1.56% |
| 2024-09-13 | 4.90 | 4.86 | -0.06 | -1.22% | 4.84 | 4.95 | 27163 | 1328 | 1.33% |
| 2024-09-12 | 4.85 | 4.92 | 0.03 | 0.61% | 4.85 | 4.98 | 32824 | 1616 | 1.61% |
| 2024-09-11 | 4.92 | 4.89 | -0.04 | -0.81% | 4.86 | 4.93 | 21788 | 1066 | 1.07% |
| 2024-09-10 | 4.90 | 4.93 | 0.04 | 0.82% | 4.85 | 4.98 | 27203 | 1335 | 1.34% |
| 2024-09-09 | 4.91 | 4.89 | -0.09 | -1.81% | 4.80 | 4.94 | 39268 | 1916 | 1.93% |
| 2024-09-06 | 4.96 | 4.98 | 0.02 | 0.40% | 4.91 | 5.15 | 66854 | 3354 | 3.28% |
| 2024-09-05 | 4.88 | 4.96 | 0.11 | 2.27% | 4.86 | 4.99 | 38780 | 1910 | 1.90% |
| 2024-09-04 | 4.88 | 4.85 | -0.05 | -1.02% | 4.83 | 4.93 | 32464 | 1583 | 1.59% |
| 2024-09-03 | 4.87 | 4.90 | -0.04 | -0.81% | 4.86 | 4.95 | 51080 | 2503 | 2.51% |
| 2024-09-02 | 5.24 | 4.94 | -0.31 | -5.90% | 4.85 | 5.24 | 124422 | 6197 | 6.11% |
| 2024-08-30 | 4.82 | 5.25 | 0.41 | 8.47% | 4.82 | 5.30 | 138818 | 7072 | 6.82% |
| 2024-08-29 | 4.78 | 4.84 | -0.04 | -0.82% | 4.71 | 4.87 | 54880 | 2624 | 2.70% |
| 2024-08-28 | 4.87 | 4.88 | 0.02 | 0.41% | 4.78 | 4.93 | 32310 | 1574 | 1.59% |
| 2024-08-27 | 4.92 | 4.86 | -0.04 | -0.82% | 4.83 | 4.96 | 36152 | 1765 | 1.78% |
| 2024-08-26 | 4.86 | 4.90 | 0.07 | 1.45% | 4.80 | 4.94 | 34279 | 1679 | 1.68% |
| 2024-08-23 | 4.84 | 4.83 | -0.01 | -0.21% | 4.76 | 4.86 | 34490 | 1660 | 1.69% |
| 2024-08-22 | 5.02 | 4.84 | -0.15 | -3.01% | 4.83 | 5.03 | 49684 | 2435 | 2.44% |
| 2024-08-21 | 4.98 | 4.99 | -0.02 | -0.40% | 4.95 | 5.03 | 52238 | 2605 | 2.57% |
| 2024-08-20 | 5.10 | 5.01 | -0.16 | -3.09% | 4.97 | 5.16 | 86586 | 4366 | 4.25% |
| 2024-08-19 | 5.23 | 5.17 | -0.21 | -3.90% | 5.08 | 5.29 | 153747 | 7946 | 7.55% |
| 2024-08-16 | 5.86 | 5.38 | -0.81 | -13.09% | 5.38 | 5.95 | 260310 | 14697 | 12.78% |
| 2024-08-15 | 6.80 | 6.19 | -0.77 | -11.06% | 6.19 | 7.00 | 356592 | 23370 | 17.51% |
| 2024-08-14 | 6.36 | 6.96 | 1.16 | 20.00% | 6.36 | 6.96 | 289331 | 19959 | 14.21% |
| 2024-08-13 | 5.41 | 5.80 | 0.34 | 6.23% | 5.37 | 5.80 | 58626 | 3283 | 2.88% |