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 | 7.71 | 7.62 | -0.06 | -0.78% | 7.55 | 7.71 | 405135 | 30873 | 0.62% |
| 2024-11-20 | 7.51 | 7.68 | 0.14 | 1.86% | 7.46 | 7.71 | 598634 | 45497 | 0.91% |
| 2024-11-19 | 7.61 | 7.54 | -0.03 | -0.40% | 7.35 | 7.61 | 799592 | 59430 | 1.22% |
| 2024-11-18 | 7.54 | 7.57 | 0.01 | 0.13% | 7.53 | 7.76 | 787959 | 60353 | 1.20% |
| 2024-11-15 | 7.73 | 7.56 | -0.15 | -1.95% | 7.53 | 7.76 | 814889 | 62232 | 1.24% |
| 2024-11-14 | 7.86 | 7.71 | -0.19 | -2.41% | 7.71 | 7.90 | 730276 | 56918 | 1.11% |
| 2024-11-13 | 7.83 | 7.90 | 0.02 | 0.25% | 7.79 | 7.93 | 474060 | 37259 | 0.72% |
| 2024-11-12 | 7.94 | 7.88 | -0.06 | -0.76% | 7.83 | 8.05 | 806980 | 63959 | 1.23% |
| 2024-11-11 | 7.81 | 7.94 | 0.07 | 0.89% | 7.71 | 7.94 | 757836 | 59259 | 1.15% |
| 2024-11-08 | 8.07 | 7.87 | -0.15 | -1.87% | 7.84 | 8.14 | 840538 | 66652 | 1.28% |
| 2024-11-07 | 7.87 | 8.02 | 0.13 | 1.65% | 7.81 | 8.05 | 617642 | 49140 | 0.94% |
| 2024-11-06 | 8.00 | 7.89 | -0.13 | -1.62% | 7.85 | 8.01 | 795048 | 62822 | 1.21% |
| 2024-11-05 | 8.06 | 8.02 | 0.00 | 0.00% | 7.93 | 8.07 | 708697 | 56632 | 1.08% |
| 2024-11-04 | 7.99 | 8.02 | 0.16 | 2.04% | 7.90 | 8.07 | 528615 | 42189 | 0.81% |
| 2024-11-01 | 7.70 | 7.86 | 0.21 | 2.75% | 7.70 | 8.07 | 909946 | 72246 | 1.39% |
| 2024-10-31 | 7.63 | 7.65 | -0.28 | -3.53% | 7.50 | 7.78 | 1355967 | 103804 | 2.07% |
| 2024-10-30 | 8.21 | 7.93 | -0.33 | -4.00% | 7.84 | 8.28 | 1246440 | 99633 | 1.90% |
| 2024-10-29 | 8.30 | 8.26 | -0.05 | -0.60% | 8.24 | 8.39 | 640872 | 53288 | 0.98% |
| 2024-10-28 | 8.17 | 8.31 | 0.01 | 0.12% | 8.11 | 8.40 | 820146 | 67777 | 1.25% |
| 2024-10-25 | 8.34 | 8.30 | -0.08 | -0.95% | 8.18 | 8.37 | 873079 | 72084 | 1.33% |
| 2024-10-24 | 8.28 | 8.38 | 0.06 | 0.72% | 8.18 | 8.47 | 699672 | 58475 | 1.07% |
| 2024-10-23 | 8.41 | 8.32 | -0.06 | -0.72% | 8.21 | 8.46 | 819984 | 68172 | 1.25% |
| 2024-10-22 | 8.15 | 8.38 | 0.26 | 3.20% | 8.07 | 8.44 | 1298033 | 108088 | 1.98% |
| 2024-10-21 | 7.78 | 8.12 | 0.37 | 4.77% | 7.76 | 8.25 | 1827390 | 148312 | 2.78% |
| 2024-10-18 | 7.72 | 7.75 | -0.01 | -0.13% | 7.56 | 7.89 | 1378193 | 106949 | 2.10% |
| 2024-10-17 | 7.53 | 7.76 | 0.31 | 4.16% | 7.53 | 7.93 | 2025157 | 158177 | 3.08% |
| 2024-10-16 | 7.36 | 7.45 | 0.10 | 1.36% | 7.33 | 7.56 | 904295 | 67698 | 1.38% |
| 2024-10-15 | 7.47 | 7.35 | -0.21 | -2.78% | 7.33 | 7.58 | 816198 | 60741 | 1.24% |
| 2024-10-14 | 7.44 | 7.56 | 0.13 | 1.75% | 7.39 | 7.61 | 976066 | 73436 | 1.49% |
| 2024-10-11 | 7.50 | 7.43 | -0.07 | -0.93% | 7.30 | 7.59 | 931327 | 69569 | 1.42% |
| 2024-10-10 | 7.22 | 7.50 | 0.27 | 3.73% | 7.22 | 7.67 | 1343342 | 100721 | 2.05% |
| 2024-10-09 | 7.55 | 7.23 | -0.45 | -5.86% | 7.21 | 7.57 | 1514173 | 112278 | 2.31% |
| 2024-10-08 | 7.90 | 7.68 | 0.49 | 6.82% | 7.26 | 7.90 | 2714830 | 207191 | 4.13% |
| 2024-09-30 | 7.00 | 7.19 | 0.50 | 7.47% | 6.92 | 7.27 | 1999721 | 141597 | 3.05% |
| 2024-09-27 | 6.47 | 6.69 | 0.29 | 4.53% | 6.46 | 6.71 | 803318 | 53120 | 1.22% |
| 2024-09-26 | 6.21 | 6.40 | 0.17 | 2.73% | 6.19 | 6.40 | 688570 | 43381 | 1.05% |
| 2024-09-25 | 6.34 | 6.23 | 0.04 | 0.65% | 6.21 | 6.45 | 834900 | 52704 | 1.27% |
| 2024-09-24 | 5.91 | 6.19 | 0.28 | 4.74% | 5.91 | 6.19 | 694250 | 42227 | 1.06% |
| 2024-09-23 | 5.75 | 5.91 | 0.10 | 1.72% | 5.72 | 5.95 | 431353 | 25283 | 0.66% |
| 2024-09-20 | 5.84 | 5.81 | -0.02 | -0.34% | 5.76 | 5.85 | 292304 | 16962 | 0.45% |
| 2024-09-19 | 5.82 | 5.83 | 0.01 | 0.17% | 5.74 | 5.88 | 317053 | 18448 | 0.48% |
| 2024-09-18 | 5.76 | 5.82 | 0.05 | 0.87% | 5.70 | 5.85 | 314142 | 18139 | 0.48% |
| 2024-09-13 | 5.77 | 5.77 | 0.03 | 0.52% | 5.75 | 5.82 | 230459 | 13319 | 0.35% |
| 2024-09-12 | 5.74 | 5.74 | 0.00 | 0.00% | 5.73 | 5.81 | 304724 | 17570 | 0.46% |
| 2024-09-11 | 5.87 | 5.74 | -0.16 | -2.71% | 5.69 | 5.88 | 591682 | 34071 | 0.90% |
| 2024-09-10 | 5.91 | 5.90 | -0.01 | -0.17% | 5.86 | 5.97 | 281057 | 16590 | 0.43% |
| 2024-09-09 | 6.00 | 5.91 | -0.10 | -1.66% | 5.85 | 6.00 | 497453 | 29314 | 0.76% |
| 2024-09-06 | 6.03 | 6.01 | -0.02 | -0.33% | 5.99 | 6.06 | 260813 | 15726 | 0.40% |
| 2024-09-05 | 6.04 | 6.03 | -0.01 | -0.17% | 5.98 | 6.12 | 350075 | 21106 | 0.53% |
| 2024-09-04 | 6.11 | 6.04 | -0.12 | -1.95% | 6.01 | 6.13 | 409425 | 24823 | 0.62% |
| 2024-09-03 | 6.20 | 6.16 | -0.07 | -1.12% | 6.11 | 6.26 | 538668 | 33297 | 0.82% |
| 2024-09-02 | 6.15 | 6.23 | 0.27 | 4.53% | 6.13 | 6.34 | 1562280 | 97799 | 2.38% |
| 2024-08-30 | 5.89 | 5.96 | 0.05 | 0.85% | 5.81 | 6.04 | 526868 | 31242 | 0.80% |
| 2024-08-29 | 5.82 | 5.91 | 0.06 | 1.03% | 5.79 | 5.93 | 304700 | 17883 | 0.46% |
| 2024-08-28 | 5.70 | 5.85 | 0.14 | 2.45% | 5.69 | 5.85 | 359309 | 20852 | 0.55% |
| 2024-08-27 | 5.81 | 5.71 | -0.09 | -1.55% | 5.70 | 5.83 | 416881 | 23990 | 0.63% |
| 2024-08-26 | 5.81 | 5.80 | 0.03 | 0.52% | 5.76 | 5.86 | 306351 | 17772 | 0.47% |
| 2024-08-23 | 5.78 | 5.77 | -0.01 | -0.17% | 5.74 | 5.89 | 286052 | 16569 | 0.44% |
| 2024-08-22 | 5.85 | 5.78 | -0.09 | -1.53% | 5.78 | 5.88 | 215633 | 12549 | 0.33% |
| 2024-08-21 | 5.91 | 5.87 | -0.06 | -1.01% | 5.80 | 5.96 | 346408 | 20314 | 0.53% |
| 2024-08-20 | 6.13 | 5.93 | -0.20 | -3.26% | 5.88 | 6.13 | 586855 | 34984 | 0.89% |
| 2024-08-19 | 6.14 | 6.13 | -0.04 | -0.65% | 6.12 | 6.24 | 343279 | 21191 | 0.52% |
| 2024-08-16 | 6.11 | 6.17 | 0.07 | 1.15% | 6.09 | 6.21 | 451412 | 27815 | 0.69% |
| 2024-08-15 | 5.97 | 6.10 | 0.12 | 2.01% | 5.95 | 6.13 | 466339 | 28345 | 0.71% |
| 2024-08-14 | 6.09 | 5.98 | -0.12 | -1.97% | 5.98 | 6.09 | 328950 | 19797 | 0.50% |
| 2024-08-13 | 6.09 | 6.10 | 0.01 | 0.16% | 6.05 | 6.15 | 282817 | 17198 | 0.43% |