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 | 7.26 | 7.23 | -0.04 | -0.55% | 7.15 | 7.35 | 176378 | 12769 | 4.60% |
| 2024-11-20 | 7.05 | 7.27 | 0.20 | 2.83% | 7.01 | 7.29 | 187010 | 13470 | 4.88% |
| 2024-11-19 | 6.94 | 7.07 | 0.16 | 2.32% | 6.87 | 7.07 | 141523 | 9872 | 3.69% |
| 2024-11-18 | 7.25 | 6.91 | -0.30 | -4.16% | 6.86 | 7.37 | 202131 | 14277 | 5.28% |
| 2024-11-15 | 7.37 | 7.21 | -0.19 | -2.57% | 7.20 | 7.58 | 236301 | 17457 | 6.17% |
| 2024-11-14 | 7.72 | 7.40 | -0.41 | -5.25% | 7.36 | 7.81 | 288355 | 21774 | 7.53% |
| 2024-11-13 | 8.00 | 7.81 | -0.47 | -5.68% | 7.63 | 8.10 | 553019 | 43394 | 14.43% |
| 2024-11-12 | 7.79 | 8.28 | 0.49 | 6.29% | 7.78 | 8.57 | 867096 | 72777 | 22.63% |
| 2024-11-11 | 7.61 | 7.79 | 0.09 | 1.17% | 7.61 | 7.80 | 223674 | 17264 | 5.84% |
| 2024-11-08 | 7.73 | 7.70 | 0.01 | 0.13% | 7.57 | 7.84 | 319202 | 24585 | 8.33% |
| 2024-11-07 | 7.41 | 7.69 | 0.22 | 2.95% | 7.38 | 7.70 | 285999 | 21753 | 7.46% |
| 2024-11-06 | 7.40 | 7.47 | 0.06 | 0.81% | 7.32 | 7.50 | 244591 | 18172 | 6.38% |
| 2024-11-05 | 7.32 | 7.41 | 0.07 | 0.95% | 7.25 | 7.43 | 223456 | 16488 | 5.83% |
| 2024-11-04 | 7.16 | 7.34 | 0.10 | 1.38% | 7.14 | 7.38 | 158048 | 11514 | 4.13% |
| 2024-11-01 | 7.35 | 7.24 | -0.15 | -2.03% | 7.04 | 7.45 | 256957 | 18702 | 6.71% |
| 2024-10-31 | 7.41 | 7.39 | -0.08 | -1.07% | 7.35 | 7.52 | 235122 | 17446 | 6.14% |
| 2024-10-30 | 7.38 | 7.47 | -0.04 | -0.53% | 7.32 | 7.62 | 275434 | 20510 | 7.19% |
| 2024-10-29 | 7.96 | 7.51 | -0.42 | -5.30% | 7.46 | 8.00 | 407253 | 31234 | 10.63% |
| 2024-10-28 | 7.60 | 7.93 | 0.27 | 3.52% | 7.56 | 7.94 | 431781 | 33562 | 11.27% |
| 2024-10-25 | 7.37 | 7.66 | 0.14 | 1.86% | 7.30 | 8.00 | 475104 | 35965 | 12.40% |
| 2024-10-24 | 7.32 | 7.52 | 0.22 | 3.01% | 7.30 | 7.80 | 419766 | 31638 | 10.96% |
| 2024-10-23 | 7.19 | 7.30 | 0.06 | 0.83% | 7.12 | 7.38 | 287726 | 20782 | 7.51% |
| 2024-10-22 | 7.11 | 7.24 | 0.13 | 1.83% | 7.11 | 7.38 | 311321 | 22532 | 8.13% |
| 2024-10-21 | 7.02 | 7.11 | 0.03 | 0.42% | 6.92 | 7.15 | 298547 | 20995 | 7.79% |
| 2024-10-18 | 6.87 | 7.08 | 0.14 | 2.02% | 6.86 | 7.16 | 340736 | 23848 | 8.89% |
| 2024-10-17 | 6.86 | 6.94 | 0.04 | 0.58% | 6.83 | 7.05 | 252951 | 17522 | 6.60% |
| 2024-10-16 | 6.68 | 6.90 | 0.05 | 0.73% | 6.68 | 7.04 | 237314 | 16365 | 6.19% |
| 2024-10-15 | 6.77 | 6.85 | 0.05 | 0.74% | 6.67 | 6.97 | 268671 | 18381 | 7.01% |
| 2024-10-14 | 6.66 | 6.80 | 0.14 | 2.10% | 6.55 | 6.80 | 193418 | 12957 | 5.05% |
| 2024-10-11 | 6.86 | 6.66 | -0.30 | -4.31% | 6.56 | 6.94 | 211395 | 14227 | 5.52% |
| 2024-10-10 | 6.97 | 6.96 | -0.14 | -1.97% | 6.87 | 7.22 | 274432 | 19386 | 7.16% |
| 2024-10-09 | 7.67 | 7.10 | -0.79 | -10.01% | 7.10 | 7.69 | 357626 | 25932 | 9.33% |
| 2024-10-08 | 8.51 | 7.89 | 0.13 | 1.68% | 7.45 | 8.51 | 691626 | 55111 | 18.11% |
| 2024-09-30 | 7.39 | 7.76 | 0.52 | 7.18% | 7.02 | 7.90 | 689811 | 51776 | 18.06% |
| 2024-09-27 | 6.80 | 7.24 | 0.46 | 6.78% | 6.72 | 7.35 | 374875 | 26401 | 9.81% |
| 2024-09-26 | 6.53 | 6.78 | -0.07 | -1.02% | 6.43 | 6.84 | 532636 | 35456 | 13.94% |
| 2024-09-25 | 6.33 | 6.85 | 0.34 | 5.22% | 6.28 | 7.16 | 772426 | 51840 | 20.22% |
| 2024-09-24 | 6.25 | 6.51 | 0.25 | 3.99% | 6.06 | 6.76 | 604026 | 37842 | 15.81% |
| 2024-09-23 | 6.25 | 6.26 | 0.57 | 10.02% | 6.15 | 6.26 | 197644 | 12359 | 5.17% |
| 2024-09-20 | 5.72 | 5.69 | -0.06 | -1.04% | 5.65 | 5.76 | 93025 | 5283 | 2.44% |
| 2024-09-19 | 5.65 | 5.75 | 0.14 | 2.50% | 5.60 | 5.79 | 117370 | 6703 | 3.07% |
| 2024-09-18 | 5.72 | 5.61 | -0.12 | -2.09% | 5.53 | 5.73 | 114689 | 6422 | 3.00% |
| 2024-09-13 | 5.75 | 5.73 | -0.03 | -0.52% | 5.70 | 5.84 | 102697 | 5914 | 2.69% |
| 2024-09-12 | 5.75 | 5.76 | -0.01 | -0.17% | 5.75 | 5.90 | 107007 | 6226 | 2.80% |
| 2024-09-11 | 5.77 | 5.77 | -0.02 | -0.35% | 5.71 | 5.83 | 98266 | 5660 | 2.57% |
| 2024-09-10 | 5.85 | 5.79 | -0.14 | -2.36% | 5.71 | 5.96 | 168266 | 9741 | 4.40% |
| 2024-09-09 | 5.68 | 5.93 | 0.17 | 2.95% | 5.65 | 6.00 | 216725 | 12760 | 5.67% |
| 2024-09-06 | 5.89 | 5.76 | -0.17 | -2.87% | 5.74 | 5.98 | 154686 | 9013 | 4.05% |
| 2024-09-05 | 5.82 | 5.93 | 0.11 | 1.89% | 5.79 | 5.95 | 155259 | 9162 | 4.06% |
| 2024-09-04 | 5.82 | 5.82 | -0.03 | -0.51% | 5.78 | 5.90 | 119541 | 6976 | 3.13% |
| 2024-09-03 | 5.90 | 5.85 | -0.03 | -0.51% | 5.81 | 5.97 | 138385 | 8132 | 3.62% |
| 2024-09-02 | 5.97 | 5.88 | -0.15 | -2.49% | 5.86 | 6.15 | 198799 | 11906 | 5.20% |
| 2024-08-30 | 5.87 | 6.03 | 0.12 | 2.03% | 5.85 | 6.13 | 227281 | 13698 | 5.95% |
| 2024-08-29 | 5.82 | 5.91 | 0.05 | 0.85% | 5.71 | 5.94 | 176360 | 10331 | 4.62% |
| 2024-08-28 | 5.96 | 5.86 | -0.19 | -3.14% | 5.78 | 5.97 | 183024 | 10725 | 4.79% |
| 2024-08-27 | 5.87 | 6.05 | 0.15 | 2.54% | 5.84 | 6.10 | 271729 | 16335 | 7.11% |
| 2024-08-26 | 5.95 | 5.90 | 0.05 | 0.85% | 5.75 | 5.96 | 150355 | 8797 | 3.94% |
| 2024-08-23 | 5.94 | 5.85 | -0.15 | -2.50% | 5.81 | 5.95 | 183750 | 10788 | 4.81% |
| 2024-08-22 | 6.20 | 6.00 | -0.23 | -3.69% | 6.00 | 6.21 | 180593 | 10977 | 4.73% |
| 2024-08-21 | 6.17 | 6.23 | 0.05 | 0.81% | 6.02 | 6.32 | 204471 | 12659 | 5.35% |
| 2024-08-20 | 6.23 | 6.18 | -0.13 | -2.06% | 6.15 | 6.35 | 230145 | 14286 | 6.02% |
| 2024-08-19 | 6.81 | 6.31 | -0.62 | -8.95% | 6.24 | 6.82 | 520189 | 33585 | 13.62% |
| 2024-08-16 | 6.76 | 6.93 | 0.13 | 1.91% | 6.62 | 7.02 | 441492 | 30331 | 11.56% |
| 2024-08-15 | 6.73 | 6.80 | -0.09 | -1.31% | 6.63 | 6.91 | 377442 | 25493 | 9.88% |
| 2024-08-14 | 6.60 | 6.89 | 0.21 | 3.14% | 6.48 | 7.01 | 524977 | 35466 | 13.74% |
| 2024-08-13 | 6.67 | 6.68 | -0.02 | -0.30% | 6.50 | 6.81 | 350587 | 23286 | 9.18% |