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 | 7.54 | 7.33 | -0.22 | -2.91% | 7.31 | 7.65 | 83433 | 6265 | 1.96% |
| 2024-11-21 | 7.41 | 7.55 | -0.02 | -0.26% | 7.41 | 7.64 | 70660 | 5327 | 1.66% |
| 2024-11-20 | 7.39 | 7.57 | 0.15 | 2.02% | 7.38 | 7.67 | 96939 | 7331 | 2.28% |
| 2024-11-19 | 7.26 | 7.42 | 0.19 | 2.63% | 7.20 | 7.42 | 74042 | 5404 | 1.74% |
| 2024-11-18 | 7.50 | 7.23 | -0.27 | -3.60% | 7.09 | 7.56 | 113932 | 8298 | 2.68% |
| 2024-11-15 | 7.71 | 7.50 | -0.21 | -2.72% | 7.47 | 7.81 | 105094 | 8060 | 2.47% |
| 2024-11-14 | 7.96 | 7.71 | -0.28 | -3.50% | 7.69 | 8.11 | 87232 | 6877 | 2.05% |
| 2024-11-13 | 7.81 | 7.99 | 0.00 | 0.00% | 7.76 | 7.99 | 111129 | 8763 | 2.62% |
| 2024-11-12 | 8.27 | 7.99 | -0.19 | -2.32% | 7.88 | 8.34 | 197833 | 16026 | 4.66% |
| 2024-11-11 | 8.25 | 8.18 | -0.09 | -1.09% | 8.00 | 8.26 | 212923 | 17276 | 5.01% |
| 2024-11-08 | 8.09 | 8.27 | 0.15 | 1.85% | 7.85 | 8.54 | 371986 | 30700 | 8.76% |
| 2024-11-07 | 7.97 | 8.12 | 0.23 | 2.92% | 7.61 | 8.47 | 609988 | 49543 | 14.36% |
| 2024-11-06 | 7.23 | 7.89 | 0.72 | 10.04% | 7.13 | 7.89 | 364606 | 28065 | 8.58% |
| 2024-11-05 | 7.10 | 7.17 | 0.04 | 0.56% | 7.10 | 7.26 | 111769 | 8035 | 2.63% |
| 2024-11-04 | 6.91 | 7.13 | 0.23 | 3.33% | 6.90 | 7.35 | 96614 | 6907 | 2.27% |
| 2024-11-01 | 7.38 | 6.90 | -0.51 | -6.88% | 6.85 | 7.44 | 152133 | 10734 | 3.58% |
| 2024-10-31 | 7.42 | 7.41 | -0.09 | -1.20% | 7.25 | 7.49 | 161544 | 11916 | 3.80% |
| 2024-10-30 | 7.10 | 7.50 | 0.28 | 3.88% | 7.10 | 7.57 | 253057 | 18568 | 5.96% |
| 2024-10-29 | 7.27 | 7.22 | 0.14 | 1.98% | 7.11 | 7.64 | 253351 | 18481 | 5.96% |
| 2024-10-28 | 6.86 | 7.08 | 0.21 | 3.06% | 6.86 | 7.13 | 118775 | 8313 | 2.80% |
| 2024-10-25 | 6.75 | 6.87 | 0.15 | 2.23% | 6.69 | 6.90 | 103625 | 7077 | 2.44% |
| 2024-10-24 | 6.66 | 6.72 | 0.03 | 0.45% | 6.59 | 6.78 | 74376 | 4981 | 1.75% |
| 2024-10-23 | 6.64 | 6.69 | 0.05 | 0.75% | 6.55 | 6.83 | 99544 | 6677 | 2.34% |
| 2024-10-22 | 6.64 | 6.64 | -0.04 | -0.60% | 6.55 | 6.72 | 80203 | 5323 | 1.89% |
| 2024-10-21 | 6.54 | 6.68 | 0.16 | 2.45% | 6.53 | 6.75 | 101909 | 6780 | 2.40% |
| 2024-10-18 | 6.36 | 6.52 | 0.16 | 2.52% | 6.31 | 6.61 | 108801 | 7053 | 2.56% |
| 2024-10-17 | 6.39 | 6.36 | 0.02 | 0.32% | 6.36 | 6.51 | 80281 | 5175 | 1.89% |
| 2024-10-16 | 6.31 | 6.34 | -0.01 | -0.16% | 6.20 | 6.40 | 65908 | 4167 | 1.55% |
| 2024-10-15 | 6.45 | 6.35 | -0.09 | -1.40% | 6.35 | 6.56 | 96842 | 6248 | 2.28% |
| 2024-10-14 | 6.25 | 6.44 | 0.08 | 1.26% | 6.20 | 6.49 | 131156 | 8327 | 3.09% |
| 2024-10-11 | 6.54 | 6.36 | -0.13 | -2.00% | 6.19 | 6.91 | 183051 | 11851 | 4.31% |
| 2024-10-10 | 6.54 | 6.49 | -0.01 | -0.15% | 6.36 | 6.73 | 125225 | 8198 | 2.95% |
| 2024-10-09 | 6.93 | 6.50 | -0.50 | -7.14% | 6.44 | 6.93 | 197028 | 13189 | 4.64% |
| 2024-10-08 | 7.24 | 7.00 | 0.42 | 6.38% | 6.60 | 7.24 | 233404 | 16234 | 5.49% |
| 2024-09-30 | 6.30 | 6.58 | 0.60 | 10.03% | 6.04 | 6.58 | 210140 | 13465 | 4.95% |
| 2024-09-27 | 5.87 | 5.98 | 0.22 | 3.82% | 5.77 | 6.02 | 64996 | 3832 | 1.53% |
| 2024-09-26 | 5.66 | 5.76 | 0.10 | 1.77% | 5.63 | 5.78 | 59408 | 3391 | 1.40% |
| 2024-09-25 | 5.73 | 5.66 | -0.02 | -0.35% | 5.65 | 5.81 | 72339 | 4145 | 1.70% |
| 2024-09-24 | 5.62 | 5.68 | 0.09 | 1.61% | 5.54 | 5.69 | 72260 | 4072 | 1.70% |
| 2024-09-23 | 5.50 | 5.59 | 0.13 | 2.38% | 5.46 | 5.69 | 75634 | 4238 | 1.78% |
| 2024-09-20 | 5.39 | 5.46 | 0.07 | 1.30% | 5.35 | 5.53 | 47936 | 2624 | 1.13% |
| 2024-09-19 | 5.22 | 5.39 | 0.18 | 3.45% | 5.21 | 5.42 | 48078 | 2566 | 1.13% |
| 2024-09-18 | 5.35 | 5.21 | -0.09 | -1.70% | 5.12 | 5.35 | 43772 | 2281 | 1.03% |
| 2024-09-13 | 5.42 | 5.30 | -0.12 | -2.21% | 5.30 | 5.47 | 34544 | 1854 | 0.81% |
| 2024-09-12 | 5.47 | 5.42 | 0.02 | 0.37% | 5.42 | 5.55 | 33957 | 1856 | 0.80% |
| 2024-09-11 | 5.47 | 5.40 | -0.12 | -2.17% | 5.39 | 5.55 | 42827 | 2328 | 1.01% |
| 2024-09-10 | 5.33 | 5.52 | 0.19 | 3.56% | 5.28 | 5.54 | 75489 | 4087 | 1.78% |
| 2024-09-09 | 5.28 | 5.33 | 0.02 | 0.38% | 5.21 | 5.36 | 40710 | 2157 | 0.96% |
| 2024-09-06 | 5.54 | 5.31 | -0.20 | -3.63% | 5.31 | 5.54 | 70199 | 3779 | 1.65% |
| 2024-09-05 | 5.46 | 5.51 | 0.05 | 0.92% | 5.40 | 5.56 | 44922 | 2461 | 1.06% |
| 2024-09-04 | 5.53 | 5.46 | -0.12 | -2.15% | 5.43 | 5.54 | 65857 | 3613 | 1.55% |
| 2024-09-03 | 5.53 | 5.58 | 0.06 | 1.09% | 5.45 | 5.60 | 73470 | 4064 | 1.73% |
| 2024-09-02 | 5.73 | 5.52 | -0.24 | -4.17% | 5.52 | 5.80 | 66885 | 3764 | 1.57% |
| 2024-08-30 | 5.64 | 5.76 | 0.13 | 2.31% | 5.60 | 5.85 | 72422 | 4173 | 1.70% |
| 2024-08-29 | 5.59 | 5.63 | 0.04 | 0.72% | 5.45 | 5.66 | 44281 | 2468 | 1.04% |
| 2024-08-28 | 5.58 | 5.59 | 0.05 | 0.90% | 5.43 | 5.69 | 49827 | 2779 | 1.17% |
| 2024-08-27 | 5.75 | 5.54 | -0.23 | -3.99% | 5.49 | 5.77 | 70496 | 3947 | 1.66% |
| 2024-08-26 | 5.75 | 5.77 | 0.00 | 0.00% | 5.68 | 5.87 | 83421 | 4810 | 1.96% |
| 2024-08-23 | 5.61 | 5.77 | 0.15 | 2.67% | 5.52 | 6.10 | 131648 | 7635 | 3.10% |
| 2024-08-22 | 5.73 | 5.62 | -0.11 | -1.92% | 5.58 | 5.87 | 42359 | 2415 | 1.00% |
| 2024-08-21 | 5.75 | 5.73 | -0.02 | -0.35% | 5.70 | 5.82 | 35392 | 2041 | 0.83% |
| 2024-08-20 | 5.78 | 5.75 | -0.04 | -0.69% | 5.70 | 5.82 | 50744 | 2919 | 1.19% |
| 2024-08-19 | 5.90 | 5.79 | -0.07 | -1.19% | 5.74 | 5.92 | 51671 | 3010 | 1.22% |
| 2024-08-16 | 5.92 | 5.86 | -0.02 | -0.34% | 5.85 | 5.98 | 45786 | 2704 | 1.08% |
| 2024-08-15 | 5.75 | 5.88 | 0.15 | 2.62% | 5.66 | 5.94 | 77802 | 4556 | 1.83% |