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 | 7.46 | 7.40 | -0.06 | -0.80% | 7.38 | 7.61 | 51780 | 3881 | 2.25% |
| 2024-11-20 | 7.23 | 7.46 | 0.24 | 3.32% | 7.14 | 7.50 | 44595 | 3278 | 1.94% |
| 2024-11-19 | 7.12 | 7.22 | 0.14 | 1.98% | 6.89 | 7.22 | 47644 | 3354 | 2.07% |
| 2024-11-18 | 7.38 | 7.08 | -0.31 | -4.19% | 7.01 | 7.49 | 56035 | 4007 | 2.43% |
| 2024-11-15 | 7.57 | 7.39 | -0.21 | -2.76% | 7.32 | 7.70 | 48389 | 3639 | 2.10% |
| 2024-11-14 | 7.85 | 7.60 | -0.32 | -4.04% | 7.59 | 7.93 | 66058 | 5105 | 2.87% |
| 2024-11-13 | 7.75 | 7.92 | 0.17 | 2.19% | 7.50 | 8.05 | 85212 | 6664 | 3.70% |
| 2024-11-12 | 7.67 | 7.75 | 0.08 | 1.04% | 7.54 | 7.91 | 84367 | 6530 | 3.66% |
| 2024-11-11 | 7.38 | 7.67 | 0.35 | 4.78% | 7.35 | 7.68 | 71203 | 5342 | 3.09% |
| 2024-11-08 | 7.40 | 7.32 | -0.06 | -0.81% | 7.29 | 7.48 | 59208 | 4354 | 2.57% |
| 2024-11-07 | 7.25 | 7.38 | 0.13 | 1.79% | 7.16 | 7.42 | 56699 | 4156 | 2.46% |
| 2024-11-06 | 7.39 | 7.25 | -0.17 | -2.29% | 7.20 | 7.42 | 71701 | 5227 | 3.11% |
| 2024-11-05 | 7.26 | 7.42 | 0.16 | 2.20% | 7.21 | 7.42 | 57666 | 4220 | 2.50% |
| 2024-11-04 | 7.18 | 7.26 | -0.06 | -0.82% | 7.00 | 7.45 | 71875 | 5196 | 3.12% |
| 2024-11-01 | 7.98 | 7.32 | -0.66 | -8.27% | 7.30 | 7.98 | 103362 | 7755 | 4.49% |
| 2024-10-31 | 7.88 | 7.98 | 0.06 | 0.76% | 7.84 | 8.21 | 85089 | 6831 | 3.69% |
| 2024-10-30 | 8.17 | 7.92 | -0.41 | -4.92% | 7.85 | 8.17 | 97363 | 7746 | 4.23% |
| 2024-10-29 | 8.80 | 8.33 | -0.47 | -5.34% | 8.30 | 8.81 | 156802 | 13240 | 6.81% |
| 2024-10-28 | 8.10 | 8.80 | 0.71 | 8.78% | 7.90 | 8.90 | 179710 | 15107 | 7.80% |
| 2024-10-25 | 7.60 | 8.09 | 0.44 | 5.75% | 7.52 | 8.29 | 175499 | 14049 | 7.62% |
| 2024-10-24 | 7.20 | 7.65 | 0.43 | 5.96% | 7.13 | 7.88 | 151968 | 11451 | 6.60% |
| 2024-10-23 | 7.52 | 7.22 | -0.32 | -4.24% | 7.20 | 7.52 | 114298 | 8381 | 4.96% |
| 2024-10-22 | 7.36 | 7.54 | 0.11 | 1.48% | 7.21 | 7.59 | 120459 | 8988 | 5.23% |
| 2024-10-21 | 7.20 | 7.43 | 0.18 | 2.48% | 7.10 | 7.88 | 172863 | 12897 | 7.51% |
| 2024-10-18 | 7.15 | 7.25 | 0.09 | 1.26% | 7.03 | 7.34 | 156410 | 11298 | 6.79% |
| 2024-10-17 | 7.17 | 7.16 | -0.14 | -1.92% | 6.96 | 7.35 | 145598 | 10373 | 6.32% |
| 2024-10-16 | 7.05 | 7.30 | 0.25 | 3.55% | 6.93 | 7.65 | 273638 | 20051 | 11.88% |
| 2024-10-15 | 6.41 | 7.05 | 0.64 | 9.98% | 6.27 | 7.05 | 153343 | 10462 | 6.66% |
| 2024-10-14 | 6.16 | 6.41 | 0.22 | 3.55% | 6.12 | 6.59 | 63107 | 3998 | 2.74% |
| 2024-10-11 | 6.40 | 6.19 | -0.21 | -3.28% | 6.07 | 6.57 | 77629 | 4891 | 3.37% |
| 2024-10-10 | 6.07 | 6.40 | 0.37 | 6.14% | 6.07 | 6.60 | 105255 | 6722 | 4.57% |
| 2024-10-09 | 6.59 | 6.03 | -0.62 | -9.32% | 5.99 | 6.61 | 96329 | 5999 | 4.18% |
| 2024-10-08 | 7.08 | 6.65 | 0.21 | 3.26% | 6.25 | 7.08 | 155454 | 10381 | 6.75% |
| 2024-09-30 | 6.10 | 6.44 | 0.50 | 8.42% | 5.90 | 6.49 | 177761 | 11094 | 7.72% |
| 2024-09-27 | 5.74 | 5.94 | 0.20 | 3.48% | 5.72 | 5.94 | 65378 | 3807 | 2.84% |
| 2024-09-26 | 5.64 | 5.74 | 0.05 | 0.88% | 5.63 | 5.77 | 51284 | 2920 | 2.23% |
| 2024-09-25 | 5.62 | 5.69 | 0.09 | 1.61% | 5.62 | 5.89 | 77997 | 4477 | 3.39% |
| 2024-09-24 | 5.58 | 5.60 | -0.01 | -0.18% | 5.50 | 5.68 | 68819 | 3848 | 2.99% |
| 2024-09-23 | 5.68 | 5.61 | -0.08 | -1.41% | 5.58 | 5.77 | 35892 | 2025 | 1.56% |
| 2024-09-20 | 5.72 | 5.69 | 0.02 | 0.35% | 5.51 | 5.79 | 58260 | 3302 | 2.53% |
| 2024-09-19 | 5.48 | 5.67 | 0.19 | 3.47% | 5.41 | 5.73 | 64175 | 3608 | 2.79% |
| 2024-09-18 | 5.53 | 5.48 | -0.05 | -0.90% | 5.33 | 5.58 | 46250 | 2517 | 2.01% |
| 2024-09-13 | 5.50 | 5.53 | 0.03 | 0.55% | 5.40 | 5.64 | 81468 | 4505 | 3.54% |
| 2024-09-12 | 5.38 | 5.50 | -0.06 | -1.08% | 5.31 | 5.75 | 142166 | 7882 | 6.17% |
| 2024-09-11 | 5.20 | 5.56 | 0.32 | 6.11% | 5.18 | 5.76 | 177066 | 9939 | 7.69% |
| 2024-09-10 | 5.38 | 5.24 | 0.08 | 1.55% | 5.09 | 5.38 | 44401 | 2316 | 1.93% |
| 2024-09-09 | 5.03 | 5.16 | 0.12 | 2.38% | 4.96 | 5.20 | 38584 | 1979 | 1.68% |
| 2024-09-06 | 5.12 | 5.04 | -0.11 | -2.14% | 4.97 | 5.25 | 39649 | 2006 | 1.72% |
| 2024-09-05 | 5.13 | 5.15 | 0.01 | 0.19% | 5.08 | 5.19 | 29378 | 1508 | 1.28% |
| 2024-09-04 | 5.24 | 5.14 | -0.11 | -2.10% | 5.11 | 5.27 | 27866 | 1440 | 1.21% |
| 2024-09-03 | 5.21 | 5.25 | 0.01 | 0.19% | 5.20 | 5.43 | 35193 | 1858 | 1.53% |
| 2024-09-02 | 5.31 | 5.24 | -0.07 | -1.32% | 5.22 | 5.41 | 32472 | 1723 | 1.41% |
| 2024-08-30 | 5.16 | 5.31 | 0.16 | 3.11% | 5.16 | 5.55 | 53721 | 2849 | 2.33% |
| 2024-08-29 | 5.20 | 5.15 | -0.05 | -0.96% | 5.06 | 5.25 | 31657 | 1626 | 1.37% |
| 2024-08-28 | 5.20 | 5.20 | 0.12 | 2.36% | 5.09 | 5.31 | 39770 | 2073 | 1.73% |
| 2024-08-27 | 5.25 | 5.08 | -0.17 | -3.24% | 5.08 | 5.29 | 30297 | 1555 | 1.41% |
| 2024-08-26 | 5.06 | 5.25 | 0.22 | 4.37% | 4.96 | 5.29 | 56962 | 2952 | 2.65% |
| 2024-08-23 | 5.20 | 5.03 | -0.16 | -3.08% | 5.01 | 5.21 | 51949 | 2639 | 2.42% |
| 2024-08-22 | 5.36 | 5.19 | -0.22 | -4.07% | 5.16 | 5.46 | 55533 | 2921 | 2.58% |
| 2024-08-21 | 5.35 | 5.41 | 0.01 | 0.19% | 5.30 | 5.48 | 49073 | 2636 | 2.28% |
| 2024-08-20 | 5.50 | 5.40 | -0.10 | -1.82% | 5.37 | 5.56 | 59834 | 3256 | 2.78% |
| 2024-08-19 | 5.57 | 5.50 | -0.26 | -4.51% | 5.50 | 5.79 | 148709 | 8307 | 6.92% |
| 2024-08-16 | 5.28 | 5.76 | 0.40 | 7.46% | 5.28 | 5.90 | 119592 | 6968 | 5.56% |
| 2024-08-15 | 5.20 | 5.36 | 0.13 | 2.49% | 5.16 | 5.50 | 87420 | 4641 | 4.07% |
| 2024-08-14 | 5.27 | 5.23 | -0.09 | -1.69% | 5.20 | 5.54 | 59449 | 3137 | 2.76% |
| 2024-08-13 | 5.27 | 5.32 | -0.05 | -0.93% | 5.14 | 5.39 | 84424 | 4438 | 3.93% |