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 | 7.28 | 7.31 | -0.01 | -0.14% | 7.23 | 7.36 | 143723 | 10501 | 3.55% |
| 2024-11-20 | 7.24 | 7.32 | 0.05 | 0.69% | 7.21 | 7.36 | 153302 | 11180 | 3.79% |
| 2024-11-19 | 7.10 | 7.27 | 0.12 | 1.68% | 6.99 | 7.28 | 191234 | 13618 | 4.73% |
| 2024-11-18 | 7.40 | 7.15 | -0.17 | -2.32% | 7.06 | 7.49 | 197579 | 14416 | 4.88% |
| 2024-11-15 | 7.69 | 7.32 | -0.40 | -5.18% | 7.31 | 7.76 | 224033 | 16931 | 5.54% |
| 2024-11-14 | 8.06 | 7.72 | -0.38 | -4.69% | 7.70 | 8.12 | 260365 | 20447 | 6.44% |
| 2024-11-13 | 8.19 | 8.10 | -0.17 | -2.06% | 8.03 | 8.29 | 223290 | 18135 | 5.52% |
| 2024-11-12 | 8.10 | 8.27 | 0.03 | 0.36% | 8.02 | 8.37 | 410657 | 33578 | 10.15% |
| 2024-11-11 | 8.10 | 8.24 | 0.22 | 2.74% | 7.90 | 8.30 | 394055 | 31876 | 9.74% |
| 2024-11-08 | 8.20 | 8.02 | -0.24 | -2.91% | 7.90 | 8.20 | 454865 | 36642 | 11.24% |
| 2024-11-07 | 7.92 | 8.26 | 0.26 | 3.25% | 7.85 | 8.49 | 615342 | 50807 | 15.21% |
| 2024-11-06 | 7.72 | 8.00 | 0.29 | 3.76% | 7.52 | 8.20 | 558704 | 43902 | 13.81% |
| 2024-11-05 | 7.66 | 7.71 | 0.03 | 0.39% | 7.50 | 7.73 | 370201 | 28194 | 9.15% |
| 2024-11-04 | 7.22 | 7.68 | 0.34 | 4.63% | 7.22 | 7.99 | 416222 | 32010 | 10.29% |
| 2024-11-01 | 8.06 | 7.34 | -0.77 | -9.49% | 7.30 | 8.06 | 549342 | 41492 | 13.58% |
| 2024-10-31 | 8.32 | 8.11 | -0.21 | -2.52% | 8.06 | 8.32 | 566072 | 46136 | 13.99% |
| 2024-10-30 | 7.80 | 8.32 | 0.28 | 3.48% | 7.80 | 8.50 | 711726 | 58378 | 17.59% |
| 2024-10-29 | 8.40 | 8.04 | 0.17 | 2.16% | 8.00 | 8.66 | 1191197 | 98681 | 29.44% |
| 2024-10-28 | 7.45 | 7.87 | 0.72 | 10.07% | 7.22 | 7.87 | 659434 | 50466 | 16.30% |
| 2024-10-25 | 6.81 | 7.15 | 0.32 | 4.69% | 6.79 | 7.15 | 485525 | 34159 | 12.00% |
| 2024-10-24 | 7.00 | 6.83 | -0.23 | -3.26% | 6.81 | 7.00 | 290928 | 19964 | 7.19% |
| 2024-10-23 | 6.96 | 7.06 | 0.04 | 0.57% | 6.92 | 7.36 | 475440 | 33979 | 11.75% |
| 2024-10-22 | 6.93 | 7.02 | 0.11 | 1.59% | 6.81 | 7.06 | 414870 | 28752 | 10.25% |
| 2024-10-21 | 6.94 | 6.91 | -0.06 | -0.86% | 6.82 | 7.08 | 434106 | 30145 | 10.73% |
| 2024-10-18 | 6.86 | 6.97 | -0.02 | -0.29% | 6.64 | 7.10 | 481274 | 33153 | 11.90% |
| 2024-10-17 | 7.07 | 6.99 | -0.09 | -1.27% | 6.77 | 7.07 | 537830 | 37095 | 13.29% |
| 2024-10-16 | 6.60 | 7.08 | 0.40 | 5.99% | 6.54 | 7.15 | 678069 | 47040 | 16.76% |
| 2024-10-15 | 6.96 | 6.68 | -0.14 | -2.05% | 6.62 | 7.02 | 647779 | 44257 | 16.01% |
| 2024-10-14 | 6.28 | 6.82 | 0.62 | 10.00% | 6.20 | 6.82 | 521724 | 34512 | 12.89% |
| 2024-10-11 | 6.65 | 6.20 | -0.50 | -7.46% | 6.10 | 6.65 | 346498 | 22140 | 8.56% |
| 2024-10-10 | 6.33 | 6.70 | 0.11 | 1.67% | 6.22 | 6.89 | 503202 | 33246 | 12.44% |
| 2024-10-09 | 7.19 | 6.59 | -0.73 | -9.97% | 6.59 | 7.20 | 502678 | 33766 | 12.42% |
| 2024-10-08 | 7.78 | 7.32 | 0.25 | 3.54% | 6.83 | 7.78 | 930527 | 67909 | 23.00% |
| 2024-09-30 | 6.66 | 7.07 | 0.64 | 9.95% | 6.37 | 7.07 | 965873 | 65875 | 23.87% |
| 2024-09-27 | 6.32 | 6.43 | 0.11 | 1.74% | 6.22 | 6.45 | 507855 | 32344 | 12.55% |
| 2024-09-26 | 6.37 | 6.32 | -0.23 | -3.51% | 6.12 | 6.42 | 688524 | 43120 | 17.02% |
| 2024-09-25 | 6.10 | 6.55 | 0.38 | 6.16% | 6.10 | 6.65 | 923322 | 58583 | 22.82% |
| 2024-09-24 | 6.08 | 6.17 | 0.04 | 0.65% | 5.76 | 6.27 | 772335 | 46626 | 19.09% |
| 2024-09-23 | 6.12 | 6.13 | -0.67 | -9.85% | 6.12 | 6.66 | 829764 | 51741 | 20.51% |
| 2024-09-20 | 6.49 | 6.80 | 0.44 | 6.92% | 6.09 | 6.99 | 1273750 | 84651 | 31.48% |
| 2024-09-19 | 5.72 | 6.36 | 0.58 | 10.03% | 5.66 | 6.36 | 696902 | 42987 | 17.22% |
| 2024-09-18 | 5.35 | 5.78 | 0.53 | 10.10% | 5.30 | 5.78 | 771358 | 43451 | 19.06% |
| 2024-09-13 | 4.83 | 5.25 | 0.48 | 10.06% | 4.76 | 5.25 | 414629 | 21144 | 10.25% |
| 2024-09-12 | 4.75 | 4.77 | 0.03 | 0.63% | 4.73 | 4.84 | 127095 | 6105 | 3.14% |
| 2024-09-11 | 4.80 | 4.74 | -0.08 | -1.66% | 4.73 | 4.80 | 99153 | 4717 | 2.45% |
| 2024-09-10 | 4.84 | 4.82 | -0.03 | -0.62% | 4.74 | 4.88 | 102929 | 4932 | 2.54% |
| 2024-09-09 | 4.79 | 4.85 | 0.03 | 0.62% | 4.72 | 4.86 | 118418 | 5682 | 2.93% |
| 2024-09-06 | 4.95 | 4.82 | -0.12 | -2.43% | 4.81 | 4.99 | 133621 | 6505 | 3.30% |
| 2024-09-05 | 4.93 | 4.94 | 0.02 | 0.41% | 4.84 | 4.95 | 135703 | 6647 | 3.35% |
| 2024-09-04 | 5.05 | 4.92 | -0.11 | -2.19% | 4.91 | 5.05 | 126368 | 6248 | 3.12% |
| 2024-09-03 | 5.06 | 5.03 | -0.01 | -0.20% | 4.98 | 5.09 | 150662 | 7574 | 3.72% |
| 2024-09-02 | 5.12 | 5.04 | -0.02 | -0.40% | 5.03 | 5.20 | 227816 | 11651 | 5.63% |
| 2024-08-30 | 5.04 | 5.06 | 0.07 | 1.40% | 4.99 | 5.16 | 264581 | 13429 | 6.54% |
| 2024-08-29 | 4.91 | 4.99 | 0.08 | 1.63% | 4.78 | 5.04 | 306500 | 15039 | 7.58% |
| 2024-08-28 | 4.82 | 4.91 | -0.22 | -4.29% | 4.82 | 5.13 | 423077 | 20930 | 10.46% |
| 2024-08-27 | 4.90 | 5.13 | 0.14 | 2.81% | 4.90 | 5.29 | 561102 | 28437 | 13.87% |
| 2024-08-26 | 4.99 | 4.99 | -0.55 | -9.93% | 4.99 | 4.99 | 36821 | 1837 | 0.91% |
| 2024-08-23 | 5.54 | 5.54 | -0.61 | -9.92% | 5.54 | 5.54 | 59374 | 3289 | 1.47% |
| 2024-08-22 | 6.14 | 6.15 | -0.02 | -0.32% | 6.13 | 6.22 | 122549 | 7565 | 3.03% |
| 2024-08-21 | 6.21 | 6.17 | 0.00 | 0.00% | 6.12 | 6.23 | 103751 | 6413 | 2.56% |
| 2024-08-20 | 6.34 | 6.17 | -0.19 | -2.99% | 6.14 | 6.36 | 160549 | 9964 | 3.97% |
| 2024-08-19 | 6.44 | 6.36 | -0.10 | -1.55% | 6.33 | 6.46 | 114222 | 7284 | 2.82% |
| 2024-08-16 | 6.64 | 6.46 | -0.19 | -2.86% | 6.44 | 6.67 | 204567 | 13288 | 5.06% |
| 2024-08-15 | 6.77 | 6.65 | -0.10 | -1.48% | 6.59 | 6.77 | 161606 | 10771 | 3.99% |
| 2024-08-14 | 6.85 | 6.75 | -0.10 | -1.46% | 6.75 | 6.87 | 110349 | 7494 | 2.73% |