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 | 8.86 | 8.22 | -0.15 | -1.79% | 8.03 | 8.86 | 317922 | 26546 | 13.32% |
| 2024-11-20 | 7.72 | 8.37 | 0.76 | 9.99% | 7.72 | 8.37 | 207603 | 16966 | 8.70% |
| 2024-11-19 | 7.52 | 7.61 | -0.03 | -0.39% | 7.31 | 7.76 | 117347 | 8775 | 4.92% |
| 2024-11-18 | 7.26 | 7.64 | 0.40 | 5.52% | 7.14 | 7.96 | 162572 | 12405 | 6.81% |
| 2024-11-15 | 7.32 | 7.24 | -0.11 | -1.50% | 7.22 | 7.47 | 32002 | 2357 | 1.34% |
| 2024-11-14 | 7.54 | 7.35 | -0.20 | -2.65% | 7.33 | 7.61 | 33190 | 2473 | 1.39% |
| 2024-11-13 | 7.48 | 7.55 | 0.08 | 1.07% | 7.33 | 7.59 | 34245 | 2557 | 1.43% |
| 2024-11-12 | 7.54 | 7.47 | -0.05 | -0.66% | 7.42 | 7.65 | 37658 | 2838 | 1.58% |
| 2024-11-11 | 7.42 | 7.52 | 0.11 | 1.48% | 7.38 | 7.52 | 37902 | 2825 | 1.59% |
| 2024-11-08 | 7.50 | 7.41 | -0.08 | -1.07% | 7.33 | 7.54 | 38748 | 2872 | 1.62% |
| 2024-11-07 | 7.30 | 7.49 | 0.20 | 2.74% | 7.25 | 7.52 | 58495 | 4333 | 2.45% |
| 2024-11-06 | 7.27 | 7.29 | 0.01 | 0.14% | 7.18 | 7.34 | 38888 | 2832 | 1.63% |
| 2024-11-05 | 7.21 | 7.28 | 0.08 | 1.11% | 7.16 | 7.32 | 37056 | 2683 | 1.55% |
| 2024-11-04 | 7.10 | 7.20 | 0.15 | 2.13% | 6.92 | 7.22 | 27013 | 1929 | 1.13% |
| 2024-11-01 | 7.27 | 7.05 | -0.21 | -2.89% | 7.01 | 7.32 | 38374 | 2732 | 1.61% |
| 2024-10-31 | 7.13 | 7.26 | 0.12 | 1.68% | 7.13 | 7.33 | 35337 | 2558 | 1.48% |
| 2024-10-30 | 7.09 | 7.14 | 0.02 | 0.28% | 7.00 | 7.24 | 33512 | 2392 | 1.40% |
| 2024-10-29 | 7.28 | 7.12 | -0.15 | -2.06% | 7.06 | 7.37 | 40215 | 2890 | 1.68% |
| 2024-10-28 | 7.09 | 7.27 | 0.18 | 2.54% | 7.05 | 7.29 | 46450 | 3348 | 1.95% |
| 2024-10-25 | 6.89 | 7.09 | 0.16 | 2.31% | 6.89 | 7.09 | 44236 | 3111 | 1.85% |
| 2024-10-24 | 6.88 | 6.93 | 0.02 | 0.29% | 6.85 | 6.93 | 21404 | 1475 | 0.90% |
| 2024-10-23 | 6.89 | 6.91 | 0.03 | 0.44% | 6.87 | 6.95 | 30817 | 2129 | 1.29% |
| 2024-10-22 | 6.82 | 6.88 | 0.05 | 0.73% | 6.74 | 6.92 | 33392 | 2293 | 1.40% |
| 2024-10-21 | 6.86 | 6.83 | -0.01 | -0.15% | 6.79 | 6.90 | 33035 | 2258 | 1.38% |
| 2024-10-18 | 6.73 | 6.84 | 0.07 | 1.03% | 6.69 | 6.90 | 34575 | 2351 | 1.45% |
| 2024-10-17 | 6.82 | 6.77 | -0.02 | -0.29% | 6.75 | 6.91 | 31657 | 2159 | 1.33% |
| 2024-10-16 | 6.59 | 6.79 | 0.15 | 2.26% | 6.45 | 6.80 | 33482 | 2252 | 1.40% |
| 2024-10-15 | 6.66 | 6.64 | -0.05 | -0.75% | 6.63 | 6.76 | 24288 | 1625 | 1.02% |
| 2024-10-14 | 6.63 | 6.69 | 0.08 | 1.21% | 6.58 | 6.76 | 29772 | 1988 | 1.25% |
| 2024-10-11 | 6.78 | 6.61 | -0.17 | -2.51% | 6.55 | 6.83 | 37403 | 2506 | 1.57% |
| 2024-10-10 | 6.60 | 6.78 | 0.20 | 3.04% | 6.52 | 6.94 | 56120 | 3802 | 2.35% |
| 2024-10-09 | 6.94 | 6.58 | -0.64 | -8.86% | 6.58 | 7.07 | 70278 | 4784 | 2.94% |
| 2024-10-08 | 7.52 | 7.22 | 0.33 | 4.79% | 7.00 | 7.58 | 112241 | 8198 | 4.70% |
| 2024-09-30 | 6.67 | 6.89 | 0.44 | 6.82% | 6.45 | 7.00 | 84874 | 5731 | 3.56% |
| 2024-09-27 | 6.31 | 6.45 | 0.19 | 3.04% | 6.25 | 6.48 | 20396 | 1296 | 0.85% |
| 2024-09-26 | 6.12 | 6.26 | 0.14 | 2.29% | 6.12 | 6.26 | 21575 | 1337 | 0.90% |
| 2024-09-25 | 6.16 | 6.12 | 0.00 | 0.00% | 6.12 | 6.27 | 25172 | 1559 | 1.05% |
| 2024-09-24 | 5.96 | 6.12 | 0.16 | 2.68% | 5.95 | 6.12 | 16947 | 1022 | 0.71% |
| 2024-09-23 | 5.90 | 5.96 | 0.03 | 0.51% | 5.86 | 5.98 | 11820 | 700 | 0.50% |
| 2024-09-20 | 5.95 | 5.93 | -0.04 | -0.67% | 5.90 | 6.01 | 13482 | 799 | 0.56% |
| 2024-09-19 | 5.80 | 5.97 | 0.23 | 4.01% | 5.78 | 6.00 | 26691 | 1582 | 1.12% |
| 2024-09-18 | 5.87 | 5.74 | -0.12 | -2.05% | 5.61 | 5.93 | 19054 | 1091 | 0.80% |
| 2024-09-13 | 5.93 | 5.86 | -0.07 | -1.18% | 5.85 | 6.01 | 18372 | 1091 | 0.77% |
| 2024-09-12 | 5.92 | 5.93 | 0.00 | 0.00% | 5.90 | 5.99 | 12833 | 764 | 0.54% |
| 2024-09-11 | 5.97 | 5.93 | -0.06 | -1.00% | 5.89 | 6.01 | 9582 | 568 | 0.40% |
| 2024-09-10 | 5.91 | 5.99 | 0.06 | 1.01% | 5.85 | 6.00 | 13449 | 798 | 0.56% |
| 2024-09-09 | 5.83 | 5.93 | 0.06 | 1.02% | 5.80 | 5.96 | 12788 | 753 | 0.54% |
| 2024-09-06 | 6.02 | 5.87 | -0.13 | -2.17% | 5.86 | 6.04 | 13604 | 807 | 0.57% |
| 2024-09-05 | 5.92 | 6.00 | 0.08 | 1.35% | 5.91 | 6.01 | 10073 | 601 | 0.42% |
| 2024-09-04 | 5.96 | 5.92 | -0.06 | -1.00% | 5.89 | 5.99 | 15853 | 941 | 0.66% |
| 2024-09-03 | 6.00 | 5.98 | 0.01 | 0.17% | 5.93 | 6.06 | 15564 | 932 | 0.65% |
| 2024-09-02 | 6.00 | 5.97 | -0.04 | -0.67% | 5.96 | 6.10 | 21559 | 1301 | 0.90% |
| 2024-08-30 | 5.95 | 6.01 | 0.06 | 1.01% | 5.92 | 6.12 | 29412 | 1774 | 1.23% |
| 2024-08-29 | 5.89 | 5.95 | 0.06 | 1.02% | 5.82 | 5.99 | 17807 | 1051 | 0.75% |
| 2024-08-28 | 5.84 | 5.89 | 0.02 | 0.34% | 5.79 | 5.95 | 15176 | 892 | 0.64% |
| 2024-08-27 | 5.88 | 5.87 | 0.00 | 0.00% | 5.76 | 5.90 | 16288 | 949 | 0.68% |
| 2024-08-26 | 5.71 | 5.87 | 0.16 | 2.80% | 5.71 | 5.91 | 24780 | 1448 | 1.04% |
| 2024-08-23 | 5.71 | 5.71 | -0.01 | -0.17% | 5.58 | 5.75 | 14946 | 848 | 0.63% |
| 2024-08-22 | 5.75 | 5.72 | -0.08 | -1.38% | 5.72 | 5.86 | 18076 | 1045 | 0.76% |
| 2024-08-21 | 5.85 | 5.80 | 0.04 | 0.69% | 5.76 | 5.93 | 36765 | 2149 | 1.54% |
| 2024-08-20 | 5.86 | 5.76 | -0.10 | -1.71% | 5.74 | 5.88 | 14022 | 812 | 0.59% |
| 2024-08-19 | 5.86 | 5.86 | -0.03 | -0.51% | 5.81 | 5.92 | 13090 | 767 | 0.55% |
| 2024-08-16 | 5.94 | 5.89 | -0.05 | -0.84% | 5.85 | 5.97 | 12948 | 766 | 0.54% |
| 2024-08-15 | 5.89 | 5.94 | 0.02 | 0.34% | 5.82 | 5.96 | 12295 | 726 | 0.52% |
| 2024-08-14 | 5.94 | 5.92 | 0.00 | 0.00% | 5.89 | 5.99 | 11962 | 710 | 0.50% |
| 2024-08-13 | 5.91 | 5.92 | 0.07 | 1.20% | 5.79 | 5.94 | 10011 | 588 | 0.42% |