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 | 8.24 | 7.98 | -0.50 | -5.90% | 7.90 | 8.80 | 554942 | 45743 | 14.47% |
| 2024-11-20 | 7.96 | 8.48 | 0.51 | 6.40% | 7.95 | 8.76 | 646549 | 54600 | 16.86% |
| 2024-11-19 | 7.50 | 7.97 | 0.38 | 5.01% | 7.05 | 8.30 | 591092 | 44870 | 15.41% |
| 2024-11-18 | 7.59 | 7.59 | 0.69 | 10.00% | 7.38 | 7.59 | 315833 | 23922 | 8.23% |
| 2024-11-15 | 6.97 | 6.90 | -0.07 | -1.00% | 6.90 | 7.07 | 66100 | 4626 | 1.72% |
| 2024-11-14 | 7.08 | 6.97 | -0.13 | -1.83% | 6.96 | 7.15 | 78881 | 5568 | 2.06% |
| 2024-11-13 | 7.23 | 7.10 | -0.13 | -1.80% | 7.02 | 7.24 | 106632 | 7593 | 2.78% |
| 2024-11-12 | 7.33 | 7.23 | -0.12 | -1.63% | 7.21 | 7.50 | 202793 | 14859 | 5.29% |
| 2024-11-11 | 7.12 | 7.35 | 0.23 | 3.23% | 7.03 | 7.48 | 213427 | 15425 | 5.56% |
| 2024-11-08 | 7.03 | 7.12 | 0.07 | 0.99% | 6.92 | 7.18 | 170659 | 12032 | 4.45% |
| 2024-11-07 | 6.88 | 7.05 | 0.19 | 2.77% | 6.83 | 7.07 | 149584 | 10469 | 3.90% |
| 2024-11-06 | 6.80 | 6.86 | 0.07 | 1.03% | 6.74 | 6.87 | 91109 | 6207 | 2.38% |
| 2024-11-05 | 6.69 | 6.79 | 0.08 | 1.19% | 6.69 | 6.80 | 78322 | 5292 | 2.04% |
| 2024-11-04 | 6.67 | 6.71 | 0.04 | 0.60% | 6.62 | 6.77 | 53267 | 3567 | 1.39% |
| 2024-11-01 | 6.80 | 6.67 | -0.13 | -1.91% | 6.62 | 6.83 | 66451 | 4456 | 1.73% |
| 2024-10-31 | 6.77 | 6.80 | 0.01 | 0.15% | 6.76 | 6.85 | 61266 | 4166 | 1.60% |
| 2024-10-30 | 6.77 | 6.79 | 0.00 | 0.00% | 6.70 | 6.85 | 62370 | 4217 | 1.63% |
| 2024-10-29 | 7.08 | 6.79 | -0.25 | -3.55% | 6.78 | 7.08 | 114171 | 7847 | 2.98% |
| 2024-10-28 | 6.77 | 7.04 | 0.19 | 2.77% | 6.72 | 7.08 | 149685 | 10399 | 3.90% |
| 2024-10-25 | 6.60 | 6.85 | 0.30 | 4.58% | 6.50 | 6.94 | 162762 | 11043 | 4.24% |
| 2024-10-24 | 6.48 | 6.55 | 0.07 | 1.08% | 6.43 | 6.57 | 62917 | 4094 | 1.64% |
| 2024-10-23 | 6.45 | 6.48 | 0.03 | 0.47% | 6.43 | 6.52 | 63202 | 4095 | 1.65% |
| 2024-10-22 | 6.35 | 6.45 | 0.06 | 0.94% | 6.35 | 6.48 | 70248 | 4505 | 1.83% |
| 2024-10-21 | 6.44 | 6.39 | 0.01 | 0.16% | 6.33 | 6.44 | 76868 | 4907 | 2.00% |
| 2024-10-18 | 6.25 | 6.38 | 0.08 | 1.27% | 6.25 | 6.43 | 75278 | 4762 | 1.96% |
| 2024-10-17 | 6.40 | 6.30 | -0.08 | -1.25% | 6.26 | 6.46 | 51442 | 3271 | 1.34% |
| 2024-10-16 | 6.31 | 6.38 | 0.02 | 0.31% | 6.28 | 6.43 | 50146 | 3198 | 1.31% |
| 2024-10-15 | 6.40 | 6.36 | -0.09 | -1.40% | 6.36 | 6.46 | 48999 | 3139 | 1.28% |
| 2024-10-14 | 6.41 | 6.45 | 0.04 | 0.62% | 6.32 | 6.49 | 66257 | 4251 | 1.73% |
| 2024-10-11 | 6.65 | 6.41 | -0.17 | -2.58% | 6.36 | 6.66 | 73000 | 4743 | 1.90% |
| 2024-10-10 | 6.54 | 6.58 | 0.06 | 0.92% | 6.37 | 6.79 | 98424 | 6487 | 2.57% |
| 2024-10-09 | 6.97 | 6.52 | -0.47 | -6.72% | 6.51 | 6.97 | 137444 | 9214 | 3.58% |
| 2024-10-08 | 7.32 | 6.99 | 0.34 | 5.11% | 6.73 | 7.32 | 222262 | 15590 | 5.79% |
| 2024-09-30 | 6.35 | 6.65 | 0.49 | 7.95% | 6.20 | 6.74 | 206303 | 13395 | 5.38% |
| 2024-09-27 | 6.00 | 6.16 | 0.19 | 3.18% | 5.98 | 6.20 | 71551 | 4364 | 1.87% |
| 2024-09-26 | 5.83 | 5.97 | 0.14 | 2.40% | 5.79 | 5.97 | 68835 | 4061 | 1.79% |
| 2024-09-25 | 5.80 | 5.83 | 0.03 | 0.52% | 5.80 | 5.94 | 73127 | 4297 | 1.91% |
| 2024-09-24 | 5.66 | 5.80 | 0.17 | 3.02% | 5.64 | 5.82 | 58963 | 3397 | 1.54% |
| 2024-09-23 | 5.63 | 5.63 | 0.00 | 0.00% | 5.58 | 5.66 | 22816 | 1283 | 0.59% |
| 2024-09-20 | 5.61 | 5.63 | -0.02 | -0.35% | 5.57 | 5.65 | 24613 | 1380 | 0.64% |
| 2024-09-19 | 5.49 | 5.65 | 0.16 | 2.91% | 5.49 | 5.67 | 47311 | 2654 | 1.23% |
| 2024-09-18 | 5.60 | 5.49 | -0.11 | -1.96% | 5.41 | 5.64 | 35538 | 1948 | 0.93% |
| 2024-09-13 | 5.70 | 5.60 | -0.02 | -0.36% | 5.59 | 5.71 | 30404 | 1713 | 0.79% |
| 2024-09-12 | 5.66 | 5.62 | 0.07 | 1.26% | 5.59 | 5.70 | 32780 | 1846 | 0.85% |
| 2024-09-11 | 5.49 | 5.55 | -0.02 | -0.36% | 5.49 | 5.57 | 14766 | 818 | 0.38% |
| 2024-09-10 | 5.54 | 5.57 | 0.04 | 0.72% | 5.49 | 5.57 | 21032 | 1165 | 0.55% |
| 2024-09-09 | 5.49 | 5.53 | 0.04 | 0.73% | 5.43 | 5.54 | 22673 | 1244 | 0.59% |
| 2024-09-06 | 5.57 | 5.49 | -0.07 | -1.26% | 5.46 | 5.59 | 27690 | 1527 | 0.72% |
| 2024-09-05 | 5.54 | 5.56 | 0.05 | 0.91% | 5.51 | 5.58 | 21401 | 1185 | 0.56% |
| 2024-09-04 | 5.59 | 5.51 | -0.09 | -1.61% | 5.50 | 5.59 | 23808 | 1317 | 0.62% |
| 2024-09-03 | 5.65 | 5.60 | -0.03 | -0.53% | 5.58 | 5.67 | 20180 | 1132 | 0.53% |
| 2024-09-02 | 5.68 | 5.63 | -0.05 | -0.88% | 5.63 | 5.73 | 31561 | 1792 | 0.82% |
| 2024-08-30 | 5.66 | 5.68 | 0.02 | 0.35% | 5.63 | 5.73 | 31579 | 1799 | 0.82% |
| 2024-08-29 | 5.66 | 5.66 | 0.00 | 0.00% | 5.59 | 5.68 | 25050 | 1412 | 0.65% |
| 2024-08-28 | 5.58 | 5.66 | 0.11 | 1.98% | 5.53 | 5.70 | 29552 | 1667 | 0.77% |
| 2024-08-27 | 5.61 | 5.55 | -0.07 | -1.25% | 5.53 | 5.61 | 19665 | 1094 | 0.51% |
| 2024-08-26 | 5.42 | 5.62 | 0.16 | 2.93% | 5.42 | 5.67 | 35358 | 1970 | 0.92% |
| 2024-08-23 | 5.50 | 5.46 | -0.06 | -1.09% | 5.43 | 5.52 | 25477 | 1393 | 0.66% |
| 2024-08-22 | 5.62 | 5.52 | -0.09 | -1.60% | 5.50 | 5.63 | 22964 | 1275 | 0.60% |
| 2024-08-21 | 5.58 | 5.61 | 0.00 | 0.00% | 5.58 | 5.65 | 20645 | 1159 | 0.54% |
| 2024-08-20 | 5.78 | 5.61 | -0.15 | -2.60% | 5.60 | 5.79 | 59950 | 3377 | 1.56% |
| 2024-08-19 | 5.73 | 5.76 | 0.00 | 0.00% | 5.72 | 5.81 | 20040 | 1157 | 0.52% |
| 2024-08-16 | 5.84 | 5.76 | -0.05 | -0.86% | 5.74 | 5.86 | 27433 | 1584 | 0.72% |
| 2024-08-15 | 5.81 | 5.81 | 0.00 | 0.00% | 5.76 | 5.86 | 26259 | 1526 | 0.68% |