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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 7.38 | 7.56 | 0.18 | 2.44% | 7.19 | 7.80 | 534106 | 40208 | 5.02% |
| 2024-11-21 | 7.36 | 7.38 | 0.01 | 0.14% | 7.28 | 7.44 | 150687 | 11105 | 1.42% |
| 2024-11-20 | 7.27 | 7.37 | 0.09 | 1.24% | 7.23 | 7.41 | 190063 | 13928 | 1.79% |
| 2024-11-19 | 7.16 | 7.28 | 0.13 | 1.82% | 7.09 | 7.31 | 198821 | 14320 | 1.87% |
| 2024-11-18 | 7.31 | 7.15 | -0.21 | -2.85% | 7.10 | 7.39 | 225552 | 16271 | 2.12% |
| 2024-11-15 | 7.51 | 7.36 | -0.19 | -2.52% | 7.32 | 7.62 | 218419 | 16339 | 2.05% |
| 2024-11-14 | 7.91 | 7.55 | -0.36 | -4.55% | 7.54 | 7.91 | 265125 | 20345 | 2.49% |
| 2024-11-13 | 7.85 | 7.91 | 0.05 | 0.64% | 7.72 | 8.05 | 272239 | 21408 | 2.56% |
| 2024-11-12 | 8.04 | 7.86 | -0.19 | -2.36% | 7.78 | 8.10 | 346623 | 27536 | 3.26% |
| 2024-11-11 | 7.95 | 8.05 | 0.06 | 0.75% | 7.90 | 8.07 | 394851 | 31540 | 3.71% |
| 2024-11-08 | 8.26 | 7.99 | -0.27 | -3.27% | 7.95 | 8.34 | 656271 | 53275 | 6.17% |
| 2024-11-07 | 8.16 | 8.26 | 0.03 | 0.36% | 8.08 | 8.50 | 713114 | 58785 | 6.70% |
| 2024-11-06 | 8.30 | 8.23 | -0.25 | -2.95% | 8.11 | 8.78 | 1082787 | 90237 | 10.18% |
| 2024-11-05 | 7.74 | 8.48 | 0.45 | 5.60% | 7.60 | 8.80 | 1323149 | 107622 | 12.44% |
| 2024-11-04 | 8.30 | 8.03 | 0.35 | 4.56% | 7.49 | 8.45 | 1491992 | 118340 | 14.02% |
| 2024-11-01 | 7.06 | 7.68 | 0.70 | 10.03% | 7.06 | 7.68 | 593537 | 44668 | 5.58% |
| 2024-10-31 | 6.77 | 6.98 | 0.20 | 2.95% | 6.73 | 7.04 | 299970 | 20801 | 2.82% |
| 2024-10-30 | 6.75 | 6.78 | 0.04 | 0.59% | 6.67 | 6.83 | 145461 | 9815 | 1.37% |
| 2024-10-29 | 6.93 | 6.74 | -0.19 | -2.74% | 6.70 | 6.97 | 215455 | 14713 | 2.03% |
| 2024-10-28 | 6.82 | 6.93 | 0.10 | 1.46% | 6.81 | 6.97 | 152180 | 10520 | 1.43% |
| 2024-10-25 | 6.62 | 6.83 | 0.21 | 3.17% | 6.62 | 6.88 | 166176 | 11253 | 1.56% |
| 2024-10-24 | 6.65 | 6.62 | -0.05 | -0.75% | 6.57 | 6.70 | 99390 | 6575 | 0.93% |
| 2024-10-23 | 6.61 | 6.67 | 0.04 | 0.60% | 6.57 | 6.75 | 157268 | 10485 | 1.48% |
| 2024-10-22 | 6.45 | 6.63 | 0.15 | 2.31% | 6.42 | 6.68 | 201308 | 13221 | 1.89% |
| 2024-10-21 | 6.45 | 6.48 | 0.03 | 0.47% | 6.41 | 6.60 | 191595 | 12490 | 1.80% |
| 2024-10-18 | 6.23 | 6.45 | 0.24 | 3.86% | 6.22 | 6.58 | 181330 | 11604 | 1.70% |
| 2024-10-17 | 6.32 | 6.21 | -0.10 | -1.58% | 6.20 | 6.38 | 116255 | 7313 | 1.09% |
| 2024-10-16 | 6.28 | 6.31 | 0.01 | 0.16% | 6.20 | 6.40 | 100417 | 6329 | 0.94% |
| 2024-10-15 | 6.44 | 6.30 | -0.15 | -2.33% | 6.29 | 6.48 | 134525 | 8587 | 1.26% |
| 2024-10-14 | 6.29 | 6.45 | 0.15 | 2.38% | 6.20 | 6.49 | 173013 | 10984 | 1.63% |
| 2024-10-11 | 6.66 | 6.30 | -0.30 | -4.55% | 6.22 | 6.66 | 190875 | 12149 | 1.79% |
| 2024-10-10 | 6.70 | 6.60 | -0.05 | -0.75% | 6.52 | 6.85 | 208178 | 13928 | 1.96% |
| 2024-10-09 | 7.18 | 6.65 | -0.52 | -7.25% | 6.60 | 7.18 | 329463 | 22636 | 3.10% |
| 2024-10-08 | 7.38 | 7.17 | 0.46 | 6.86% | 6.79 | 7.38 | 394602 | 28189 | 3.71% |
| 2024-09-30 | 6.38 | 6.71 | 0.56 | 9.11% | 6.30 | 6.77 | 357288 | 23514 | 3.36% |
| 2024-09-27 | 5.98 | 6.15 | 0.25 | 4.24% | 5.96 | 6.23 | 165965 | 10162 | 1.56% |
| 2024-09-26 | 5.73 | 5.90 | 0.17 | 2.97% | 5.68 | 5.91 | 125958 | 7292 | 1.18% |
| 2024-09-25 | 5.77 | 5.73 | -0.02 | -0.35% | 5.70 | 5.91 | 128720 | 7485 | 1.21% |
| 2024-09-24 | 5.52 | 5.75 | 0.24 | 4.36% | 5.52 | 5.75 | 127430 | 7218 | 1.20% |
| 2024-09-23 | 5.56 | 5.51 | -0.06 | -1.08% | 5.49 | 5.63 | 57488 | 3180 | 0.54% |
| 2024-09-20 | 5.57 | 5.57 | 0.00 | 0.00% | 5.52 | 5.60 | 71539 | 3979 | 0.67% |
| 2024-09-19 | 5.41 | 5.57 | 0.14 | 2.58% | 5.36 | 5.61 | 74008 | 4079 | 0.70% |
| 2024-09-18 | 5.51 | 5.43 | -0.10 | -1.81% | 5.35 | 5.56 | 59534 | 3230 | 0.56% |
| 2024-09-13 | 5.58 | 5.53 | -0.05 | -0.90% | 5.52 | 5.63 | 52965 | 2942 | 0.50% |
| 2024-09-12 | 5.63 | 5.58 | -0.06 | -1.06% | 5.58 | 5.69 | 54909 | 3088 | 0.52% |
| 2024-09-11 | 5.57 | 5.64 | 0.05 | 0.89% | 5.56 | 5.69 | 74020 | 4163 | 0.70% |
| 2024-09-10 | 5.57 | 5.59 | 0.05 | 0.90% | 5.46 | 5.62 | 65283 | 3616 | 0.61% |
| 2024-09-09 | 5.51 | 5.54 | 0.01 | 0.18% | 5.50 | 5.67 | 81698 | 4553 | 0.77% |
| 2024-09-06 | 5.63 | 5.53 | -0.13 | -2.30% | 5.52 | 5.69 | 81225 | 4525 | 0.76% |
| 2024-09-05 | 5.69 | 5.66 | -0.01 | -0.18% | 5.62 | 5.74 | 58054 | 3291 | 0.55% |
| 2024-09-04 | 5.62 | 5.67 | 0.01 | 0.18% | 5.62 | 5.72 | 67385 | 3826 | 0.63% |
| 2024-09-03 | 5.66 | 5.66 | -0.04 | -0.70% | 5.62 | 5.75 | 108307 | 6148 | 1.02% |
| 2024-09-02 | 5.62 | 5.70 | 0.13 | 2.33% | 5.62 | 5.84 | 212486 | 12213 | 2.00% |
| 2024-08-30 | 5.54 | 5.57 | 0.05 | 0.91% | 5.50 | 5.63 | 96944 | 5412 | 0.91% |
| 2024-08-29 | 5.35 | 5.52 | 0.15 | 2.79% | 5.33 | 5.53 | 82466 | 4509 | 0.78% |
| 2024-08-28 | 5.34 | 5.37 | 0.01 | 0.19% | 5.30 | 5.43 | 58341 | 3132 | 0.55% |
| 2024-08-27 | 5.44 | 5.36 | -0.10 | -1.83% | 5.33 | 5.45 | 72976 | 3918 | 0.69% |
| 2024-08-26 | 5.31 | 5.46 | 0.13 | 2.44% | 5.29 | 5.50 | 98532 | 5372 | 0.93% |
| 2024-08-23 | 5.35 | 5.33 | -0.03 | -0.56% | 5.28 | 5.38 | 63218 | 3359 | 0.59% |
| 2024-08-22 | 5.46 | 5.36 | -0.06 | -1.11% | 5.35 | 5.47 | 62199 | 3359 | 0.58% |
| 2024-08-21 | 5.34 | 5.42 | 0.07 | 1.31% | 5.32 | 5.45 | 73988 | 4007 | 0.70% |
| 2024-08-20 | 5.44 | 5.35 | -0.11 | -2.01% | 5.31 | 5.49 | 69410 | 3737 | 0.65% |
| 2024-08-19 | 5.40 | 5.46 | 0.04 | 0.74% | 5.38 | 5.52 | 68732 | 3755 | 0.65% |
| 2024-08-16 | 5.52 | 5.42 | -0.09 | -1.63% | 5.42 | 5.54 | 50682 | 2768 | 0.48% |
| 2024-08-15 | 5.39 | 5.51 | 0.10 | 1.85% | 5.38 | 5.54 | 77536 | 4251 | 0.73% |