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 | 7.72 | 7.57 | -0.13 | -1.69% | 7.45 | 7.77 | 56572 | 4292 | 2.36% |
| 2024-11-20 | 7.62 | 7.70 | 0.09 | 1.18% | 7.53 | 7.78 | 70676 | 5426 | 2.94% |
| 2024-11-19 | 7.32 | 7.61 | 0.13 | 1.74% | 7.03 | 7.63 | 102484 | 7599 | 4.27% |
| 2024-11-18 | 7.98 | 7.48 | -0.46 | -5.79% | 7.38 | 8.68 | 182754 | 14781 | 7.61% |
| 2024-11-15 | 7.82 | 7.94 | 0.10 | 1.28% | 7.56 | 8.10 | 130620 | 10326 | 5.44% |
| 2024-11-14 | 7.73 | 7.84 | 0.11 | 1.42% | 7.52 | 8.30 | 96453 | 7517 | 4.02% |
| 2024-11-13 | 7.62 | 7.73 | 0.08 | 1.05% | 7.48 | 7.75 | 34268 | 2614 | 1.43% |
| 2024-11-12 | 7.71 | 7.65 | -0.06 | -0.78% | 7.56 | 7.78 | 43349 | 3339 | 1.80% |
| 2024-11-11 | 7.58 | 7.71 | 0.17 | 2.25% | 7.46 | 7.71 | 39308 | 2984 | 1.64% |
| 2024-11-08 | 7.78 | 7.54 | -0.13 | -1.69% | 7.50 | 7.80 | 43927 | 3343 | 1.83% |
| 2024-11-07 | 7.57 | 7.67 | 0.09 | 1.19% | 7.47 | 7.75 | 49894 | 3828 | 2.08% |
| 2024-11-06 | 7.34 | 7.58 | 0.25 | 3.41% | 7.28 | 7.69 | 66251 | 4982 | 2.76% |
| 2024-11-05 | 7.22 | 7.33 | 0.14 | 1.95% | 7.20 | 7.35 | 33715 | 2453 | 1.40% |
| 2024-11-04 | 7.11 | 7.19 | 0.08 | 1.13% | 7.05 | 7.28 | 35540 | 2547 | 1.48% |
| 2024-11-01 | 7.34 | 7.11 | -0.27 | -3.66% | 7.09 | 7.49 | 45757 | 3312 | 1.90% |
| 2024-10-31 | 7.24 | 7.38 | 0.07 | 0.96% | 7.24 | 7.52 | 48424 | 3583 | 2.02% |
| 2024-10-30 | 7.43 | 7.31 | -0.18 | -2.40% | 7.21 | 7.58 | 48657 | 3575 | 2.03% |
| 2024-10-29 | 7.95 | 7.49 | -0.61 | -7.53% | 7.44 | 7.95 | 98281 | 7489 | 4.09% |
| 2024-10-28 | 7.70 | 8.10 | 0.37 | 4.79% | 7.69 | 8.13 | 68479 | 5449 | 2.85% |
| 2024-10-25 | 7.55 | 7.73 | 0.29 | 3.90% | 7.44 | 7.76 | 63214 | 4817 | 2.63% |
| 2024-10-24 | 7.30 | 7.44 | 0.11 | 1.50% | 7.26 | 7.55 | 47978 | 3547 | 2.00% |
| 2024-10-23 | 7.22 | 7.33 | 0.10 | 1.38% | 7.16 | 7.40 | 43497 | 3175 | 1.81% |
| 2024-10-22 | 7.09 | 7.23 | 0.15 | 2.12% | 7.02 | 7.24 | 43741 | 3130 | 1.82% |
| 2024-10-21 | 7.02 | 7.08 | 0.09 | 1.29% | 6.98 | 7.25 | 47320 | 3354 | 1.97% |
| 2024-10-18 | 6.91 | 6.99 | 0.08 | 1.16% | 6.86 | 7.10 | 40179 | 2806 | 1.67% |
| 2024-10-17 | 6.94 | 6.91 | 0.02 | 0.29% | 6.90 | 7.11 | 36565 | 2559 | 1.52% |
| 2024-10-16 | 6.76 | 6.89 | 0.00 | 0.00% | 6.76 | 6.98 | 30173 | 2082 | 1.26% |
| 2024-10-15 | 6.98 | 6.89 | -0.12 | -1.71% | 6.88 | 7.10 | 44879 | 3125 | 1.87% |
| 2024-10-14 | 6.90 | 7.01 | 0.20 | 2.94% | 6.72 | 7.07 | 48102 | 3336 | 2.00% |
| 2024-10-11 | 7.05 | 6.81 | -0.22 | -3.13% | 6.71 | 7.15 | 59469 | 4124 | 2.48% |
| 2024-10-10 | 7.00 | 7.03 | 0.06 | 0.86% | 6.86 | 7.42 | 82629 | 5888 | 3.44% |
| 2024-10-09 | 7.85 | 6.97 | -1.22 | -14.90% | 6.90 | 7.85 | 115000 | 8398 | 4.79% |
| 2024-10-08 | 8.60 | 8.19 | 0.89 | 12.19% | 7.50 | 8.75 | 170144 | 13670 | 7.08% |
| 2024-09-30 | 6.74 | 7.30 | 0.85 | 13.18% | 6.51 | 7.37 | 110521 | 7692 | 4.60% |
| 2024-09-27 | 6.19 | 6.45 | 0.29 | 4.71% | 6.16 | 6.53 | 63799 | 4047 | 2.66% |
| 2024-09-26 | 6.07 | 6.16 | 0.09 | 1.48% | 6.03 | 6.17 | 31179 | 1902 | 1.30% |
| 2024-09-25 | 6.15 | 6.07 | -0.01 | -0.16% | 6.07 | 6.25 | 34867 | 2148 | 1.45% |
| 2024-09-24 | 5.97 | 6.08 | 0.20 | 3.40% | 5.85 | 6.08 | 32007 | 1914 | 1.33% |
| 2024-09-23 | 5.79 | 5.88 | 0.07 | 1.20% | 5.76 | 5.91 | 29461 | 1723 | 1.23% |
| 2024-09-20 | 5.94 | 5.81 | -0.09 | -1.53% | 5.78 | 5.94 | 20540 | 1197 | 0.86% |
| 2024-09-19 | 5.74 | 5.90 | 0.16 | 2.79% | 5.74 | 5.96 | 27154 | 1592 | 1.13% |
| 2024-09-18 | 5.80 | 5.74 | -0.08 | -1.37% | 5.64 | 5.92 | 28658 | 1637 | 1.19% |
| 2024-09-13 | 5.99 | 5.82 | -0.12 | -2.02% | 5.80 | 6.05 | 20085 | 1182 | 0.84% |
| 2024-09-12 | 5.98 | 5.94 | -0.03 | -0.50% | 5.93 | 6.11 | 22063 | 1327 | 0.92% |
| 2024-09-11 | 5.98 | 5.97 | -0.03 | -0.50% | 5.90 | 6.04 | 21091 | 1261 | 0.88% |
| 2024-09-10 | 6.06 | 6.00 | 0.03 | 0.50% | 5.86 | 6.06 | 23614 | 1403 | 0.98% |
| 2024-09-09 | 6.06 | 5.97 | 0.00 | 0.00% | 5.87 | 6.12 | 25433 | 1518 | 1.06% |
| 2024-09-06 | 6.15 | 5.97 | -0.20 | -3.24% | 5.97 | 6.16 | 31038 | 1872 | 1.29% |
| 2024-09-05 | 6.16 | 6.17 | 0.07 | 1.15% | 6.06 | 6.20 | 26752 | 1638 | 1.11% |
| 2024-09-04 | 6.17 | 6.10 | -0.11 | -1.77% | 6.04 | 6.26 | 33454 | 2051 | 1.39% |
| 2024-09-03 | 6.18 | 6.21 | 0.05 | 0.81% | 6.09 | 6.25 | 32033 | 1976 | 1.33% |
| 2024-09-02 | 6.16 | 6.16 | 0.03 | 0.49% | 6.10 | 6.27 | 31794 | 1961 | 1.32% |
| 2024-08-30 | 6.07 | 6.13 | 0.10 | 1.66% | 6.00 | 6.20 | 41023 | 2514 | 1.71% |
| 2024-08-29 | 5.84 | 6.03 | 0.19 | 3.25% | 5.80 | 6.08 | 55560 | 3322 | 2.31% |
| 2024-08-28 | 5.81 | 5.84 | 0.04 | 0.69% | 5.71 | 6.04 | 65183 | 3846 | 2.71% |
| 2024-08-27 | 6.33 | 5.80 | -0.51 | -8.08% | 5.76 | 6.50 | 96300 | 5811 | 4.01% |
| 2024-08-26 | 6.17 | 6.31 | 0.14 | 2.27% | 6.17 | 6.52 | 56282 | 3573 | 2.34% |
| 2024-08-23 | 6.27 | 6.17 | -0.10 | -1.59% | 6.03 | 6.35 | 48775 | 3001 | 2.03% |
| 2024-08-22 | 6.47 | 6.27 | -0.29 | -4.42% | 6.26 | 6.58 | 59732 | 3799 | 2.49% |
| 2024-08-21 | 6.37 | 6.56 | 0.28 | 4.46% | 6.22 | 6.61 | 74982 | 4830 | 3.12% |
| 2024-08-20 | 6.38 | 6.28 | -0.11 | -1.72% | 6.17 | 6.46 | 67766 | 4266 | 2.82% |
| 2024-08-19 | 6.50 | 6.39 | -0.19 | -2.89% | 6.22 | 6.52 | 95476 | 6102 | 3.97% |
| 2024-08-16 | 6.40 | 6.58 | 0.05 | 0.77% | 6.37 | 7.40 | 151921 | 10295 | 6.32% |
| 2024-08-15 | 6.23 | 6.53 | 0.20 | 3.16% | 6.14 | 6.55 | 156587 | 9927 | 6.52% |
| 2024-08-14 | 6.24 | 6.33 | 0.02 | 0.32% | 6.14 | 6.44 | 115489 | 7243 | 4.81% |
| 2024-08-13 | 6.47 | 6.31 | -0.28 | -4.25% | 6.22 | 6.55 | 141902 | 8998 | 5.91% |