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 | 7.93 | 7.88 | -0.21 | -2.60% | 7.80 | 8.10 | 275117 | 21787 | 3.16% |
| 2024-11-20 | 7.66 | 8.09 | 0.26 | 3.32% | 7.46 | 8.36 | 435151 | 34343 | 4.99% |
| 2024-11-19 | 7.35 | 7.83 | 0.48 | 6.53% | 7.25 | 7.85 | 368955 | 27910 | 4.23% |
| 2024-11-18 | 7.29 | 7.35 | 0.26 | 3.67% | 7.25 | 7.65 | 207604 | 15381 | 2.38% |
| 2024-11-15 | 7.06 | 7.09 | 0.03 | 0.42% | 7.06 | 7.32 | 116803 | 8392 | 1.34% |
| 2024-11-14 | 7.31 | 7.06 | -0.33 | -4.47% | 7.02 | 7.43 | 138593 | 9960 | 1.59% |
| 2024-11-13 | 7.50 | 7.39 | 0.15 | 2.07% | 7.23 | 7.66 | 202434 | 15065 | 2.32% |
| 2024-11-12 | 7.34 | 7.24 | -0.08 | -1.09% | 7.16 | 7.37 | 97790 | 7120 | 1.12% |
| 2024-11-11 | 7.40 | 7.32 | -0.13 | -1.74% | 7.21 | 7.45 | 105392 | 7689 | 1.21% |
| 2024-11-08 | 7.53 | 7.45 | -0.05 | -0.67% | 7.36 | 7.63 | 127801 | 9536 | 1.47% |
| 2024-11-07 | 7.20 | 7.50 | 0.20 | 2.74% | 7.14 | 7.56 | 146268 | 10845 | 1.68% |
| 2024-11-06 | 7.15 | 7.30 | 0.14 | 1.96% | 7.10 | 7.44 | 134973 | 9827 | 1.55% |
| 2024-11-05 | 7.08 | 7.16 | 0.16 | 2.29% | 7.08 | 7.21 | 107279 | 7659 | 1.23% |
| 2024-11-04 | 7.00 | 7.00 | 0.01 | 0.14% | 6.90 | 7.06 | 63846 | 4435 | 0.73% |
| 2024-11-01 | 7.11 | 6.99 | -0.14 | -1.96% | 6.81 | 7.13 | 105684 | 7391 | 1.21% |
| 2024-10-31 | 7.01 | 7.13 | 0.06 | 0.85% | 7.00 | 7.15 | 86797 | 6153 | 1.00% |
| 2024-10-30 | 6.95 | 7.07 | 0.05 | 0.71% | 6.92 | 7.07 | 69724 | 4885 | 0.80% |
| 2024-10-29 | 7.20 | 7.02 | -0.21 | -2.90% | 6.99 | 7.23 | 116429 | 8218 | 1.34% |
| 2024-10-28 | 6.91 | 7.23 | 0.38 | 5.55% | 6.88 | 7.25 | 175360 | 12509 | 2.01% |
| 2024-10-25 | 6.61 | 6.85 | 0.28 | 4.26% | 6.57 | 6.86 | 120149 | 8163 | 1.38% |
| 2024-10-24 | 6.71 | 6.57 | -0.07 | -1.05% | 6.50 | 6.73 | 66669 | 4389 | 0.77% |
| 2024-10-23 | 6.63 | 6.64 | 0.04 | 0.61% | 6.59 | 6.78 | 103692 | 6926 | 1.19% |
| 2024-10-22 | 6.53 | 6.60 | 0.09 | 1.38% | 6.48 | 6.61 | 59963 | 3933 | 0.69% |
| 2024-10-21 | 6.53 | 6.51 | 0.01 | 0.15% | 6.45 | 6.59 | 83743 | 5447 | 0.96% |
| 2024-10-18 | 6.45 | 6.50 | 0.10 | 1.56% | 6.30 | 6.60 | 87443 | 5640 | 1.00% |
| 2024-10-17 | 6.52 | 6.40 | -0.14 | -2.14% | 6.38 | 6.58 | 63402 | 4109 | 0.73% |
| 2024-10-16 | 6.45 | 6.54 | 0.03 | 0.46% | 6.41 | 6.58 | 54524 | 3551 | 0.63% |
| 2024-10-15 | 6.62 | 6.51 | -0.14 | -2.11% | 6.50 | 6.66 | 64926 | 4273 | 0.75% |
| 2024-10-14 | 6.60 | 6.65 | -0.02 | -0.30% | 6.43 | 6.68 | 99198 | 6515 | 1.14% |
| 2024-10-11 | 6.71 | 6.67 | -0.09 | -1.33% | 6.55 | 6.85 | 96351 | 6456 | 1.11% |
| 2024-10-10 | 6.93 | 6.76 | -0.04 | -0.59% | 6.59 | 6.99 | 134508 | 9116 | 1.54% |
| 2024-10-09 | 7.25 | 6.80 | -0.76 | -10.05% | 6.80 | 7.38 | 250095 | 17769 | 2.87% |
| 2024-10-08 | 7.56 | 7.56 | 0.69 | 10.04% | 7.09 | 7.56 | 388280 | 28786 | 4.46% |
| 2024-09-30 | 6.66 | 6.87 | 0.58 | 9.22% | 6.47 | 6.90 | 218929 | 14666 | 2.51% |
| 2024-09-27 | 6.29 | 6.29 | 0.15 | 2.44% | 6.15 | 6.41 | 98799 | 6176 | 1.13% |
| 2024-09-26 | 5.95 | 6.14 | 0.22 | 3.72% | 5.94 | 6.14 | 99426 | 6032 | 1.14% |
| 2024-09-25 | 5.97 | 5.92 | 0.06 | 1.02% | 5.86 | 6.07 | 87383 | 5224 | 1.00% |
| 2024-09-24 | 5.77 | 5.86 | 0.22 | 3.90% | 5.72 | 5.87 | 65080 | 3770 | 0.75% |
| 2024-09-23 | 5.77 | 5.64 | -0.15 | -2.59% | 5.60 | 5.78 | 40378 | 2287 | 0.46% |
| 2024-09-20 | 5.79 | 5.79 | 0.01 | 0.17% | 5.70 | 5.83 | 30377 | 1754 | 0.35% |
| 2024-09-19 | 5.66 | 5.78 | 0.15 | 2.66% | 5.63 | 5.80 | 35356 | 2028 | 0.41% |
| 2024-09-18 | 5.68 | 5.63 | -0.03 | -0.53% | 5.52 | 5.69 | 27195 | 1521 | 0.31% |
| 2024-09-13 | 5.62 | 5.66 | 0.06 | 1.07% | 5.59 | 5.73 | 33787 | 1916 | 0.39% |
| 2024-09-12 | 5.61 | 5.60 | -0.03 | -0.53% | 5.59 | 5.68 | 22583 | 1270 | 0.26% |
| 2024-09-11 | 5.68 | 5.63 | -0.06 | -1.05% | 5.55 | 5.68 | 37571 | 2106 | 0.43% |
| 2024-09-10 | 5.74 | 5.69 | 0.03 | 0.53% | 5.60 | 5.80 | 56367 | 3207 | 0.65% |
| 2024-09-09 | 5.57 | 5.66 | 0.06 | 1.07% | 5.51 | 5.69 | 47989 | 2705 | 0.55% |
| 2024-09-06 | 5.58 | 5.60 | 0.04 | 0.72% | 5.57 | 5.75 | 40203 | 2263 | 0.46% |
| 2024-09-05 | 5.45 | 5.56 | 0.15 | 2.77% | 5.44 | 5.56 | 31430 | 1732 | 0.36% |
| 2024-09-04 | 5.42 | 5.41 | -0.03 | -0.55% | 5.41 | 5.48 | 15612 | 850 | 0.18% |
| 2024-09-03 | 5.40 | 5.44 | 0.03 | 0.55% | 5.40 | 5.49 | 19236 | 1045 | 0.22% |
| 2024-09-02 | 5.47 | 5.41 | -0.05 | -0.92% | 5.40 | 5.50 | 20740 | 1129 | 0.24% |
| 2024-08-30 | 5.38 | 5.46 | 0.10 | 1.87% | 5.36 | 5.52 | 29650 | 1617 | 0.34% |
| 2024-08-29 | 5.33 | 5.36 | 0.03 | 0.56% | 5.27 | 5.41 | 21012 | 1125 | 0.24% |
| 2024-08-28 | 5.32 | 5.33 | 0.00 | 0.00% | 5.31 | 5.41 | 16142 | 864 | 0.19% |
| 2024-08-27 | 5.42 | 5.33 | -0.10 | -1.84% | 5.31 | 5.44 | 17549 | 940 | 0.20% |
| 2024-08-26 | 5.38 | 5.43 | 0.09 | 1.69% | 5.33 | 5.45 | 15564 | 842 | 0.18% |
| 2024-08-23 | 5.35 | 5.34 | -0.03 | -0.56% | 5.29 | 5.39 | 20097 | 1071 | 0.23% |
| 2024-08-22 | 5.40 | 5.37 | -0.02 | -0.37% | 5.35 | 5.44 | 19313 | 1039 | 0.22% |
| 2024-08-21 | 5.43 | 5.39 | -0.02 | -0.37% | 5.38 | 5.44 | 13199 | 712 | 0.15% |
| 2024-08-20 | 5.44 | 5.41 | -0.03 | -0.55% | 5.39 | 5.47 | 25059 | 1356 | 0.29% |
| 2024-08-19 | 5.44 | 5.44 | 0.02 | 0.37% | 5.40 | 5.48 | 16180 | 881 | 0.19% |
| 2024-08-16 | 5.52 | 5.42 | -0.07 | -1.28% | 5.42 | 5.52 | 17110 | 933 | 0.20% |
| 2024-08-15 | 5.45 | 5.49 | 0.04 | 0.73% | 5.41 | 5.52 | 21084 | 1153 | 0.24% |
| 2024-08-14 | 5.55 | 5.45 | -0.06 | -1.09% | 5.45 | 5.57 | 21935 | 1203 | 0.25% |
| 2024-08-13 | 5.57 | 5.60 | 0.03 | 0.54% | 5.52 | 5.62 | 17637 | 982 | 0.20% |