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 | 7.32 | 7.21 | -0.11 | -1.50% | 7.15 | 7.40 | 43252 | 3150 | 1.76% |
| 2024-11-20 | 7.28 | 7.32 | 0.07 | 0.97% | 7.22 | 7.42 | 42881 | 3139 | 1.74% |
| 2024-11-19 | 7.11 | 7.25 | 0.12 | 1.68% | 7.06 | 7.26 | 39510 | 2823 | 1.61% |
| 2024-11-18 | 7.62 | 7.13 | -0.50 | -6.55% | 7.10 | 7.67 | 72984 | 5335 | 2.96% |
| 2024-11-15 | 7.91 | 7.63 | -0.20 | -2.55% | 7.55 | 8.14 | 73411 | 5768 | 2.98% |
| 2024-11-14 | 7.80 | 7.83 | -0.02 | -0.25% | 7.71 | 8.29 | 76429 | 6113 | 3.10% |
| 2024-11-13 | 7.60 | 7.85 | 0.22 | 2.88% | 7.47 | 7.94 | 60226 | 4655 | 2.45% |
| 2024-11-12 | 7.81 | 7.63 | -0.23 | -2.93% | 7.55 | 7.87 | 60487 | 4650 | 2.46% |
| 2024-11-11 | 7.71 | 7.86 | 0.23 | 3.01% | 7.66 | 7.92 | 76887 | 5997 | 3.12% |
| 2024-11-08 | 7.40 | 7.63 | 0.27 | 3.67% | 7.28 | 7.76 | 87595 | 6562 | 3.56% |
| 2024-11-07 | 7.09 | 7.36 | 0.18 | 2.51% | 7.07 | 7.40 | 58198 | 4226 | 2.36% |
| 2024-11-06 | 7.10 | 7.18 | 0.04 | 0.56% | 7.10 | 7.28 | 50588 | 3628 | 2.06% |
| 2024-11-05 | 6.97 | 7.14 | 0.16 | 2.29% | 6.97 | 7.16 | 45785 | 3257 | 1.86% |
| 2024-11-04 | 6.80 | 6.98 | 0.23 | 3.41% | 6.77 | 7.03 | 38749 | 2690 | 1.57% |
| 2024-11-01 | 7.09 | 6.75 | -0.37 | -5.20% | 6.71 | 7.14 | 68566 | 4723 | 2.79% |
| 2024-10-31 | 7.15 | 7.12 | -0.03 | -0.42% | 7.08 | 7.18 | 50132 | 3575 | 2.04% |
| 2024-10-30 | 7.15 | 7.15 | 0.00 | 0.00% | 7.07 | 7.22 | 45390 | 3237 | 1.84% |
| 2024-10-29 | 7.40 | 7.15 | -0.21 | -2.85% | 7.12 | 7.41 | 61719 | 4452 | 2.51% |
| 2024-10-28 | 7.09 | 7.36 | 0.25 | 3.52% | 7.07 | 7.38 | 67952 | 4906 | 2.76% |
| 2024-10-25 | 7.11 | 7.11 | 0.03 | 0.42% | 7.08 | 7.20 | 53060 | 3782 | 2.16% |
| 2024-10-24 | 7.30 | 7.08 | -0.38 | -5.09% | 7.03 | 7.30 | 88452 | 6305 | 3.59% |
| 2024-10-23 | 7.36 | 7.46 | 0.08 | 1.08% | 7.30 | 7.66 | 86590 | 6501 | 3.52% |
| 2024-10-22 | 7.13 | 7.38 | 0.20 | 2.79% | 7.13 | 7.39 | 69489 | 5031 | 2.82% |
| 2024-10-21 | 7.09 | 7.18 | 0.09 | 1.27% | 7.05 | 7.45 | 72869 | 5265 | 2.96% |
| 2024-10-18 | 6.87 | 7.09 | 0.21 | 3.05% | 6.80 | 7.13 | 57235 | 4013 | 2.33% |
| 2024-10-17 | 6.86 | 6.88 | 0.02 | 0.29% | 6.86 | 7.01 | 40020 | 2763 | 1.63% |
| 2024-10-16 | 6.79 | 6.86 | -0.02 | -0.29% | 6.77 | 6.90 | 40532 | 2772 | 1.65% |
| 2024-10-15 | 6.83 | 6.88 | -0.01 | -0.15% | 6.72 | 7.13 | 69699 | 4816 | 2.83% |
| 2024-10-14 | 6.66 | 6.89 | 0.23 | 3.45% | 6.66 | 6.96 | 57555 | 3955 | 2.34% |
| 2024-10-11 | 6.96 | 6.66 | -0.33 | -4.72% | 6.61 | 6.98 | 58072 | 3952 | 2.36% |
| 2024-10-10 | 6.84 | 6.99 | 0.16 | 2.34% | 6.84 | 7.18 | 81096 | 5708 | 3.29% |
| 2024-10-09 | 7.26 | 6.83 | -0.69 | -9.18% | 6.78 | 7.30 | 102831 | 7264 | 4.18% |
| 2024-10-08 | 7.82 | 7.52 | 0.64 | 9.30% | 7.07 | 8.05 | 174769 | 13207 | 7.10% |
| 2024-09-30 | 6.35 | 6.88 | 0.72 | 11.69% | 6.17 | 6.98 | 140144 | 9217 | 5.69% |
| 2024-09-27 | 5.96 | 6.16 | 0.23 | 3.88% | 5.94 | 6.21 | 76867 | 4666 | 3.12% |
| 2024-09-26 | 5.83 | 5.93 | 0.06 | 1.02% | 5.78 | 5.95 | 38980 | 2294 | 1.58% |
| 2024-09-25 | 5.75 | 5.87 | 0.12 | 2.09% | 5.75 | 5.92 | 45959 | 2693 | 1.87% |
| 2024-09-24 | 5.63 | 5.75 | 0.11 | 1.95% | 5.63 | 5.75 | 42107 | 2402 | 1.71% |
| 2024-09-23 | 5.64 | 5.64 | -0.02 | -0.35% | 5.61 | 5.71 | 21513 | 1216 | 0.87% |
| 2024-09-20 | 5.67 | 5.66 | 0.00 | 0.00% | 5.63 | 5.72 | 22180 | 1257 | 0.90% |
| 2024-09-19 | 5.61 | 5.66 | 0.07 | 1.25% | 5.57 | 5.69 | 28118 | 1587 | 1.14% |
| 2024-09-18 | 5.61 | 5.59 | -0.06 | -1.06% | 5.53 | 5.69 | 22967 | 1284 | 0.93% |
| 2024-09-13 | 5.66 | 5.65 | 0.05 | 0.89% | 5.60 | 5.74 | 30079 | 1701 | 1.22% |
| 2024-09-12 | 5.65 | 5.60 | -0.06 | -1.06% | 5.58 | 5.69 | 25019 | 1412 | 1.02% |
| 2024-09-11 | 5.74 | 5.66 | -0.10 | -1.74% | 5.63 | 5.74 | 25921 | 1469 | 1.05% |
| 2024-09-10 | 5.63 | 5.76 | 0.14 | 2.49% | 5.59 | 5.76 | 35033 | 1994 | 1.42% |
| 2024-09-09 | 5.60 | 5.62 | -0.02 | -0.35% | 5.49 | 5.68 | 30466 | 1701 | 1.24% |
| 2024-09-06 | 5.60 | 5.64 | 0.04 | 0.71% | 5.57 | 5.76 | 40583 | 2299 | 1.65% |
| 2024-09-05 | 5.52 | 5.60 | 0.04 | 0.72% | 5.52 | 5.62 | 20536 | 1146 | 0.83% |
| 2024-09-04 | 5.73 | 5.56 | -0.22 | -3.81% | 5.55 | 5.76 | 52328 | 2949 | 2.13% |
| 2024-09-03 | 5.71 | 5.78 | 0.19 | 3.40% | 5.71 | 5.92 | 74384 | 4325 | 3.02% |
| 2024-09-02 | 5.52 | 5.59 | 0.08 | 1.45% | 5.52 | 5.73 | 51314 | 2889 | 2.08% |
| 2024-08-30 | 5.45 | 5.51 | 0.03 | 0.55% | 5.45 | 5.61 | 30602 | 1697 | 1.24% |
| 2024-08-29 | 5.45 | 5.48 | -0.12 | -2.14% | 5.31 | 5.50 | 42624 | 2311 | 1.73% |
| 2024-08-28 | 5.36 | 5.60 | 0.23 | 4.28% | 5.36 | 5.60 | 33426 | 1848 | 1.45% |
| 2024-08-27 | 5.36 | 5.37 | 0.00 | 0.00% | 5.32 | 5.44 | 19651 | 1056 | 0.85% |
| 2024-08-26 | 5.28 | 5.37 | 0.12 | 2.29% | 5.26 | 5.45 | 29190 | 1565 | 1.27% |
| 2024-08-23 | 5.47 | 5.25 | -0.22 | -4.02% | 5.21 | 5.47 | 31874 | 1690 | 1.38% |
| 2024-08-22 | 5.53 | 5.47 | -0.06 | -1.08% | 5.47 | 5.57 | 27694 | 1529 | 1.20% |
| 2024-08-21 | 5.60 | 5.53 | -0.07 | -1.25% | 5.43 | 5.62 | 35714 | 1968 | 1.55% |
| 2024-08-20 | 5.63 | 5.60 | -0.01 | -0.18% | 5.56 | 5.66 | 24129 | 1353 | 1.05% |
| 2024-08-19 | 5.68 | 5.61 | -0.09 | -1.58% | 5.60 | 5.72 | 33440 | 1891 | 1.45% |
| 2024-08-16 | 5.75 | 5.70 | -0.02 | -0.35% | 5.67 | 5.83 | 38413 | 2206 | 1.67% |
| 2024-08-15 | 5.79 | 5.72 | -0.08 | -1.38% | 5.68 | 5.80 | 36508 | 2093 | 1.59% |