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 | 7.19 | 7.23 | 0.01 | 0.14% | 7.11 | 7.30 | 177418 | 12780 | 2.94% |
| 2024-11-20 | 7.08 | 7.22 | 0.15 | 2.12% | 7.05 | 7.24 | 204802 | 14658 | 3.39% |
| 2024-11-19 | 6.91 | 7.07 | 0.16 | 2.32% | 6.89 | 7.11 | 193558 | 13560 | 3.20% |
| 2024-11-18 | 7.25 | 6.91 | -0.33 | -4.56% | 6.85 | 7.35 | 294699 | 20693 | 4.88% |
| 2024-11-15 | 7.37 | 7.24 | -0.11 | -1.50% | 7.18 | 7.54 | 357033 | 26206 | 5.91% |
| 2024-11-14 | 7.62 | 7.35 | -0.27 | -3.54% | 7.31 | 7.81 | 392704 | 29842 | 6.50% |
| 2024-11-13 | 7.62 | 7.62 | 0.04 | 0.53% | 7.41 | 7.67 | 247539 | 18674 | 4.10% |
| 2024-11-12 | 7.91 | 7.58 | -0.32 | -4.05% | 7.50 | 7.92 | 400628 | 30812 | 6.63% |
| 2024-11-11 | 7.68 | 7.90 | 0.08 | 1.02% | 7.68 | 7.94 | 399961 | 31402 | 6.62% |
| 2024-11-08 | 7.68 | 7.82 | 0.17 | 2.22% | 7.63 | 8.17 | 572667 | 44946 | 9.47% |
| 2024-11-07 | 7.36 | 7.65 | 0.26 | 3.52% | 7.34 | 7.76 | 448586 | 34169 | 7.42% |
| 2024-11-06 | 7.58 | 7.39 | -0.24 | -3.15% | 7.34 | 7.73 | 503150 | 37732 | 8.32% |
| 2024-11-05 | 7.51 | 7.63 | 0.12 | 1.60% | 7.44 | 7.80 | 464996 | 35394 | 7.69% |
| 2024-11-04 | 7.16 | 7.51 | -0.02 | -0.27% | 7.11 | 7.68 | 439061 | 32881 | 7.26% |
| 2024-11-01 | 8.20 | 7.53 | -0.84 | -10.04% | 7.53 | 8.23 | 784937 | 60862 | 12.99% |
| 2024-10-31 | 7.70 | 8.37 | 0.58 | 7.45% | 7.61 | 8.57 | 1214849 | 100054 | 20.10% |
| 2024-10-30 | 7.74 | 7.79 | -0.15 | -1.89% | 7.42 | 8.16 | 853543 | 66227 | 14.12% |
| 2024-10-29 | 8.10 | 7.94 | -0.54 | -6.37% | 7.93 | 8.35 | 1156880 | 94047 | 19.14% |
| 2024-10-28 | 7.97 | 8.48 | 0.77 | 9.99% | 7.81 | 8.48 | 1669617 | 137609 | 27.62% |
| 2024-10-25 | 7.71 | 7.71 | 0.70 | 9.99% | 7.41 | 7.71 | 1147468 | 87701 | 18.98% |
| 2024-10-24 | 6.66 | 7.01 | 0.28 | 4.16% | 6.64 | 7.05 | 601009 | 41408 | 9.94% |
| 2024-10-23 | 6.68 | 6.73 | -0.12 | -1.75% | 6.62 | 7.02 | 614842 | 41696 | 10.17% |
| 2024-10-22 | 6.36 | 6.85 | 0.43 | 6.70% | 6.25 | 7.06 | 849581 | 56703 | 14.05% |
| 2024-10-21 | 6.30 | 6.42 | 0.12 | 1.90% | 6.10 | 6.49 | 709568 | 44912 | 11.74% |
| 2024-10-18 | 6.03 | 6.30 | 0.27 | 4.48% | 5.92 | 6.43 | 788682 | 48980 | 13.05% |
| 2024-10-17 | 6.05 | 6.03 | 0.28 | 4.87% | 5.96 | 6.32 | 746552 | 45674 | 12.35% |
| 2024-10-16 | 5.50 | 5.75 | 0.19 | 3.42% | 5.48 | 5.95 | 310447 | 17816 | 5.14% |
| 2024-10-15 | 5.58 | 5.56 | -0.08 | -1.42% | 5.55 | 5.76 | 182532 | 10324 | 3.02% |
| 2024-10-14 | 5.48 | 5.64 | 0.18 | 3.30% | 5.44 | 5.66 | 172745 | 9612 | 2.86% |
| 2024-10-11 | 5.77 | 5.46 | -0.28 | -4.88% | 5.40 | 5.78 | 218074 | 12101 | 3.61% |
| 2024-10-10 | 5.77 | 5.74 | 0.02 | 0.35% | 5.67 | 5.90 | 265362 | 15375 | 4.39% |
| 2024-10-09 | 6.09 | 5.72 | -0.61 | -9.64% | 5.70 | 6.10 | 448845 | 26550 | 7.43% |
| 2024-10-08 | 6.53 | 6.33 | 0.36 | 6.03% | 5.98 | 6.56 | 730298 | 45764 | 12.08% |
| 2024-09-30 | 5.71 | 5.97 | 0.47 | 8.55% | 5.50 | 6.02 | 602211 | 34719 | 9.96% |
| 2024-09-27 | 5.34 | 5.50 | 0.19 | 3.58% | 5.25 | 5.50 | 290734 | 15626 | 4.81% |
| 2024-09-26 | 5.12 | 5.31 | 0.19 | 3.71% | 5.06 | 5.34 | 370502 | 19331 | 6.13% |
| 2024-09-25 | 5.14 | 5.12 | 0.02 | 0.39% | 5.05 | 5.21 | 371437 | 19092 | 6.14% |
| 2024-09-24 | 5.04 | 5.10 | 0.04 | 0.79% | 4.94 | 5.12 | 365655 | 18459 | 6.05% |
| 2024-09-23 | 5.08 | 5.06 | 0.03 | 0.60% | 5.00 | 5.09 | 255893 | 12883 | 4.23% |
| 2024-09-20 | 5.01 | 5.03 | -0.03 | -0.59% | 5.01 | 5.17 | 375940 | 19030 | 6.22% |
| 2024-09-19 | 4.88 | 5.06 | 0.20 | 4.12% | 4.87 | 5.10 | 486892 | 24396 | 8.05% |
| 2024-09-18 | 5.00 | 4.86 | -0.15 | -2.99% | 4.82 | 5.05 | 545248 | 26724 | 9.02% |
| 2024-09-13 | 4.54 | 5.01 | 0.46 | 10.11% | 4.47 | 5.01 | 254452 | 12154 | 4.21% |
| 2024-09-12 | 4.64 | 4.55 | -0.07 | -1.52% | 4.53 | 4.67 | 79503 | 3645 | 1.32% |
| 2024-09-11 | 4.62 | 4.62 | -0.04 | -0.86% | 4.60 | 4.70 | 57031 | 2645 | 0.94% |
| 2024-09-10 | 4.56 | 4.66 | 0.07 | 1.53% | 4.51 | 4.67 | 74455 | 3409 | 1.23% |
| 2024-09-09 | 4.61 | 4.59 | -0.04 | -0.86% | 4.56 | 4.65 | 75081 | 3458 | 1.24% |
| 2024-09-06 | 4.76 | 4.63 | -0.12 | -2.53% | 4.63 | 4.77 | 100021 | 4679 | 1.65% |
| 2024-09-05 | 4.66 | 4.75 | 0.08 | 1.71% | 4.66 | 4.79 | 72199 | 3420 | 1.19% |
| 2024-09-04 | 4.72 | 4.67 | -0.05 | -1.06% | 4.64 | 4.73 | 70007 | 3275 | 1.16% |
| 2024-09-03 | 4.73 | 4.72 | -0.01 | -0.21% | 4.68 | 4.79 | 61182 | 2895 | 1.01% |
| 2024-09-02 | 4.76 | 4.73 | -0.02 | -0.42% | 4.71 | 4.82 | 117268 | 5601 | 1.94% |
| 2024-08-30 | 4.66 | 4.75 | 0.10 | 2.15% | 4.66 | 4.82 | 117945 | 5623 | 1.95% |
| 2024-08-29 | 4.56 | 4.65 | 0.09 | 1.97% | 4.55 | 4.69 | 80224 | 3718 | 1.33% |
| 2024-08-28 | 4.48 | 4.56 | 0.05 | 1.11% | 4.47 | 4.61 | 67501 | 3070 | 1.12% |
| 2024-08-27 | 4.63 | 4.51 | -0.16 | -3.43% | 4.49 | 4.66 | 87282 | 3970 | 1.44% |
| 2024-08-26 | 4.55 | 4.67 | 0.11 | 2.41% | 4.55 | 4.67 | 74798 | 3459 | 1.24% |
| 2024-08-23 | 4.56 | 4.56 | -0.01 | -0.22% | 4.48 | 4.61 | 74836 | 3398 | 1.24% |
| 2024-08-22 | 4.65 | 4.57 | -0.09 | -1.93% | 4.56 | 4.67 | 79326 | 3654 | 1.31% |
| 2024-08-21 | 4.66 | 4.66 | -0.02 | -0.43% | 4.64 | 4.74 | 68905 | 3228 | 1.14% |
| 2024-08-20 | 4.75 | 4.68 | -0.07 | -1.47% | 4.65 | 4.78 | 88665 | 4167 | 1.47% |
| 2024-08-19 | 4.85 | 4.75 | -0.10 | -2.06% | 4.74 | 4.87 | 113646 | 5443 | 1.88% |
| 2024-08-16 | 4.84 | 4.85 | 0.00 | 0.00% | 4.84 | 4.91 | 104931 | 5118 | 1.74% |
| 2024-08-15 | 4.76 | 4.85 | 0.08 | 1.68% | 4.74 | 4.89 | 83276 | 4027 | 1.38% |
| 2024-08-14 | 4.77 | 4.77 | -0.01 | -0.21% | 4.76 | 4.83 | 55920 | 2681 | 0.93% |
| 2024-08-13 | 4.72 | 4.78 | 0.06 | 1.27% | 4.66 | 4.78 | 63682 | 3012 | 1.05% |