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 | 7.34 | 7.00 | -0.33 | -4.50% | 7.00 | 7.35 | 95394 | 6837 | 5.33% |
| 2024-11-21 | 7.36 | 7.33 | -0.03 | -0.41% | 7.25 | 7.39 | 93115 | 6811 | 5.20% |
| 2024-11-20 | 7.16 | 7.36 | 0.14 | 1.94% | 7.13 | 7.39 | 117359 | 8562 | 6.55% |
| 2024-11-19 | 7.11 | 7.22 | 0.19 | 2.70% | 7.01 | 7.23 | 103591 | 7382 | 5.78% |
| 2024-11-18 | 7.25 | 7.03 | -0.25 | -3.43% | 6.98 | 7.36 | 120790 | 8611 | 6.74% |
| 2024-11-15 | 7.60 | 7.28 | -0.35 | -4.59% | 7.25 | 7.63 | 162784 | 12112 | 9.09% |
| 2024-11-14 | 8.09 | 7.63 | -0.52 | -6.38% | 7.60 | 8.10 | 227963 | 17772 | 12.73% |
| 2024-11-13 | 8.28 | 8.15 | -0.33 | -3.89% | 8.03 | 8.51 | 344300 | 28293 | 19.22% |
| 2024-11-12 | 8.00 | 8.48 | 0.49 | 6.13% | 7.99 | 8.79 | 548185 | 46946 | 30.61% |
| 2024-11-11 | 7.83 | 7.99 | 0.26 | 3.36% | 7.82 | 8.12 | 261105 | 20791 | 14.58% |
| 2024-11-08 | 7.88 | 7.73 | -0.06 | -0.77% | 7.70 | 7.90 | 173278 | 13493 | 9.67% |
| 2024-11-07 | 7.66 | 7.79 | 0.01 | 0.13% | 7.61 | 7.87 | 185527 | 14389 | 10.36% |
| 2024-11-06 | 7.98 | 7.78 | -0.22 | -2.75% | 7.68 | 7.98 | 237983 | 18625 | 13.29% |
| 2024-11-05 | 7.85 | 8.00 | 0.02 | 0.25% | 7.71 | 8.00 | 296655 | 23303 | 16.56% |
| 2024-11-04 | 7.60 | 7.98 | 0.04 | 0.50% | 7.48 | 8.16 | 319627 | 25003 | 17.84% |
| 2024-11-01 | 7.94 | 7.94 | -0.06 | -0.75% | 7.21 | 8.59 | 528638 | 41366 | 29.51% |
| 2024-10-31 | 7.94 | 8.00 | 0.33 | 4.30% | 7.85 | 8.40 | 651253 | 52581 | 36.36% |
| 2024-10-30 | 6.98 | 7.67 | 0.70 | 10.04% | 6.98 | 7.67 | 190809 | 14344 | 10.65% |
| 2024-10-29 | 7.30 | 6.97 | -0.23 | -3.19% | 6.96 | 7.31 | 175591 | 12451 | 9.80% |
| 2024-10-28 | 6.92 | 7.20 | 0.30 | 4.35% | 6.91 | 7.45 | 292934 | 21004 | 16.35% |
| 2024-10-25 | 6.84 | 6.90 | 0.04 | 0.58% | 6.77 | 6.93 | 145444 | 10001 | 8.12% |
| 2024-10-24 | 6.82 | 6.86 | -0.11 | -1.58% | 6.77 | 7.11 | 233622 | 16237 | 13.04% |
| 2024-10-23 | 6.70 | 6.97 | 0.23 | 3.41% | 6.67 | 6.98 | 236192 | 16111 | 13.19% |
| 2024-10-22 | 6.60 | 6.74 | 0.14 | 2.12% | 6.54 | 6.76 | 151439 | 10139 | 8.45% |
| 2024-10-21 | 6.52 | 6.60 | 0.04 | 0.61% | 6.46 | 6.62 | 127095 | 8316 | 7.10% |
| 2024-10-18 | 6.47 | 6.56 | 0.06 | 0.92% | 6.36 | 6.60 | 125987 | 8179 | 7.03% |
| 2024-10-17 | 6.57 | 6.50 | -0.12 | -1.81% | 6.42 | 6.64 | 123356 | 8066 | 6.89% |
| 2024-10-16 | 6.58 | 6.62 | -0.03 | -0.45% | 6.45 | 6.80 | 146998 | 9757 | 8.21% |
| 2024-10-15 | 6.53 | 6.65 | 0.07 | 1.06% | 6.42 | 6.76 | 173978 | 11511 | 9.71% |
| 2024-10-14 | 6.54 | 6.58 | 0.06 | 0.92% | 6.28 | 6.58 | 145741 | 9389 | 8.14% |
| 2024-10-11 | 6.50 | 6.52 | 0.02 | 0.31% | 6.37 | 6.83 | 200294 | 13099 | 11.18% |
| 2024-10-10 | 6.45 | 6.50 | 0.05 | 0.78% | 6.37 | 6.67 | 138501 | 9079 | 7.73% |
| 2024-10-09 | 7.02 | 6.45 | -0.72 | -10.04% | 6.45 | 7.03 | 204921 | 13704 | 11.44% |
| 2024-10-08 | 7.48 | 7.17 | 0.37 | 5.44% | 6.73 | 7.48 | 328691 | 23381 | 18.35% |
| 2024-09-30 | 6.55 | 6.80 | 0.62 | 10.03% | 6.32 | 6.80 | 309525 | 20447 | 17.28% |
| 2024-09-27 | 6.00 | 6.18 | 0.25 | 4.22% | 5.96 | 6.22 | 143636 | 8745 | 8.02% |
| 2024-09-26 | 5.80 | 5.93 | 0.17 | 2.95% | 5.72 | 5.93 | 134813 | 7884 | 7.53% |
| 2024-09-25 | 5.76 | 5.76 | 0.00 | 0.00% | 5.75 | 5.92 | 166864 | 9708 | 9.32% |
| 2024-09-24 | 5.56 | 5.76 | 0.20 | 3.60% | 5.52 | 5.76 | 135849 | 7681 | 7.58% |
| 2024-09-23 | 5.61 | 5.56 | -0.03 | -0.54% | 5.52 | 5.62 | 76969 | 4284 | 4.30% |
| 2024-09-20 | 5.60 | 5.59 | -0.07 | -1.24% | 5.52 | 5.66 | 96367 | 5368 | 5.38% |
| 2024-09-19 | 5.40 | 5.66 | 0.30 | 5.60% | 5.36 | 5.67 | 166031 | 9234 | 9.27% |
| 2024-09-18 | 5.59 | 5.36 | -0.25 | -4.46% | 5.29 | 5.62 | 125188 | 6760 | 6.99% |
| 2024-09-13 | 5.55 | 5.61 | 0.04 | 0.72% | 5.47 | 5.82 | 155820 | 8776 | 8.70% |
| 2024-09-12 | 5.52 | 5.57 | 0.03 | 0.54% | 5.52 | 5.85 | 135092 | 7623 | 7.54% |
| 2024-09-11 | 5.66 | 5.54 | -0.20 | -3.48% | 5.49 | 5.66 | 125418 | 6964 | 7.00% |
| 2024-09-10 | 5.87 | 5.74 | -0.29 | -4.81% | 5.62 | 5.93 | 251741 | 14489 | 14.05% |
| 2024-09-09 | 6.00 | 6.03 | 0.16 | 2.73% | 5.80 | 6.24 | 293258 | 17636 | 16.37% |
| 2024-09-06 | 6.09 | 5.87 | -0.26 | -4.24% | 5.84 | 6.19 | 276041 | 16420 | 15.41% |
| 2024-09-05 | 5.85 | 6.13 | 0.28 | 4.79% | 5.71 | 6.35 | 390214 | 23353 | 21.79% |
| 2024-09-04 | 5.51 | 5.85 | 0.27 | 4.84% | 5.49 | 6.10 | 334761 | 19490 | 18.69% |
| 2024-09-03 | 5.48 | 5.58 | 0.09 | 1.64% | 5.40 | 5.68 | 168289 | 9331 | 9.40% |
| 2024-09-02 | 5.56 | 5.49 | -0.05 | -0.90% | 5.44 | 5.67 | 155772 | 8634 | 8.70% |
| 2024-08-30 | 5.41 | 5.54 | 0.06 | 1.09% | 5.38 | 5.62 | 180001 | 9949 | 10.05% |
| 2024-08-29 | 5.37 | 5.48 | 0.04 | 0.74% | 5.26 | 5.59 | 194031 | 10506 | 10.83% |
| 2024-08-28 | 5.51 | 5.44 | -0.29 | -5.06% | 5.41 | 5.67 | 274300 | 15059 | 15.31% |
| 2024-08-27 | 5.15 | 5.73 | 0.52 | 9.98% | 5.15 | 5.73 | 153561 | 8663 | 8.57% |
| 2024-08-26 | 5.05 | 5.21 | -0.02 | -0.38% | 4.92 | 5.25 | 167315 | 8483 | 9.34% |
| 2024-08-23 | 5.55 | 5.23 | -0.45 | -7.92% | 5.12 | 5.57 | 256989 | 13674 | 14.35% |
| 2024-08-22 | 6.12 | 5.68 | -0.50 | -8.09% | 5.57 | 6.18 | 319684 | 18660 | 17.85% |
| 2024-08-21 | 5.90 | 6.18 | 0.18 | 3.00% | 5.80 | 6.27 | 389775 | 23674 | 21.76% |
| 2024-08-20 | 6.38 | 6.00 | -0.51 | -7.83% | 5.86 | 6.57 | 506075 | 30994 | 28.25% |
| 2024-08-19 | 6.51 | 6.51 | 0.59 | 9.97% | 6.22 | 6.51 | 402254 | 26134 | 22.46% |
| 2024-08-16 | 5.51 | 5.92 | 0.54 | 10.04% | 5.51 | 5.92 | 109077 | 6376 | 6.09% |
| 2024-08-15 | 5.38 | 5.38 | -0.02 | -0.37% | 5.35 | 5.50 | 61216 | 3310 | 3.42% |