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 | 7.65 | 7.74 | 0.03 | 0.39% | 7.64 | 7.87 | 64737 | 5010 | 1.74% |
| 2024-11-20 | 7.44 | 7.71 | 0.27 | 3.63% | 7.41 | 7.86 | 98141 | 7545 | 2.64% |
| 2024-11-19 | 7.42 | 7.44 | 0.04 | 0.54% | 7.25 | 7.49 | 62455 | 4605 | 1.68% |
| 2024-11-18 | 7.60 | 7.40 | -0.20 | -2.63% | 7.37 | 7.75 | 94517 | 7124 | 2.54% |
| 2024-11-15 | 7.96 | 7.60 | -0.35 | -4.40% | 7.60 | 8.03 | 107416 | 8369 | 2.89% |
| 2024-11-14 | 8.23 | 7.95 | -0.27 | -3.28% | 7.93 | 8.24 | 79405 | 6414 | 2.14% |
| 2024-11-13 | 8.23 | 8.22 | 0.04 | 0.49% | 7.99 | 8.36 | 99410 | 8101 | 2.68% |
| 2024-11-12 | 8.29 | 8.18 | -0.04 | -0.49% | 8.13 | 8.48 | 149097 | 12427 | 4.01% |
| 2024-11-11 | 8.08 | 8.22 | 0.16 | 1.99% | 8.05 | 8.27 | 92637 | 7568 | 2.49% |
| 2024-11-08 | 8.16 | 8.06 | 0.00 | 0.00% | 7.99 | 8.28 | 128262 | 10407 | 3.45% |
| 2024-11-07 | 8.50 | 8.06 | -0.03 | -0.37% | 8.00 | 8.50 | 211612 | 17238 | 5.70% |
| 2024-11-06 | 7.50 | 8.09 | 0.94 | 13.15% | 7.50 | 8.58 | 347417 | 28335 | 9.35% |
| 2024-11-05 | 6.97 | 7.15 | 0.21 | 3.03% | 6.91 | 7.15 | 60508 | 4280 | 1.63% |
| 2024-11-04 | 6.88 | 6.94 | 0.13 | 1.91% | 6.82 | 6.98 | 38895 | 2690 | 1.05% |
| 2024-11-01 | 7.00 | 6.81 | -0.22 | -3.13% | 6.80 | 7.13 | 71535 | 4951 | 1.93% |
| 2024-10-31 | 6.92 | 7.03 | 0.16 | 2.33% | 6.86 | 7.18 | 76438 | 5392 | 2.06% |
| 2024-10-30 | 6.96 | 6.87 | -0.12 | -1.72% | 6.81 | 7.05 | 88311 | 6123 | 2.38% |
| 2024-10-29 | 7.23 | 6.99 | -0.24 | -3.32% | 6.95 | 7.32 | 96399 | 6844 | 2.59% |
| 2024-10-28 | 7.27 | 7.23 | 0.00 | 0.00% | 7.11 | 7.27 | 92430 | 6643 | 2.49% |
| 2024-10-25 | 6.74 | 7.23 | 0.58 | 8.72% | 6.70 | 7.28 | 156559 | 11021 | 4.21% |
| 2024-10-24 | 6.67 | 6.65 | 0.07 | 1.06% | 6.59 | 6.77 | 63051 | 4216 | 1.70% |
| 2024-10-23 | 6.58 | 6.58 | 0.00 | 0.00% | 6.50 | 6.66 | 53296 | 3517 | 1.43% |
| 2024-10-22 | 6.46 | 6.58 | 0.10 | 1.54% | 6.43 | 6.61 | 64132 | 4191 | 1.73% |
| 2024-10-21 | 6.29 | 6.48 | 0.18 | 2.86% | 6.29 | 6.55 | 78295 | 5029 | 2.11% |
| 2024-10-18 | 6.05 | 6.30 | 0.23 | 3.79% | 6.05 | 6.45 | 84684 | 5292 | 2.28% |
| 2024-10-17 | 6.03 | 6.07 | 0.05 | 0.83% | 6.03 | 6.23 | 71604 | 4392 | 1.93% |
| 2024-10-16 | 5.99 | 6.02 | -0.01 | -0.17% | 5.93 | 6.08 | 52911 | 3177 | 1.42% |
| 2024-10-15 | 6.16 | 6.03 | -0.16 | -2.58% | 6.01 | 6.20 | 54674 | 3342 | 1.47% |
| 2024-10-14 | 6.17 | 6.19 | 0.02 | 0.32% | 5.95 | 6.24 | 90135 | 5504 | 2.43% |
| 2024-10-11 | 6.71 | 6.17 | -0.52 | -7.77% | 6.09 | 6.71 | 122630 | 7756 | 3.30% |
| 2024-10-10 | 6.87 | 6.69 | -0.08 | -1.18% | 6.63 | 7.04 | 110058 | 7477 | 2.96% |
| 2024-10-09 | 7.10 | 6.77 | -0.56 | -7.64% | 6.73 | 7.26 | 155391 | 10831 | 4.18% |
| 2024-10-08 | 7.80 | 7.33 | 0.73 | 11.06% | 6.89 | 7.80 | 230916 | 16902 | 6.22% |
| 2024-09-30 | 6.00 | 6.60 | 0.79 | 13.60% | 6.00 | 6.65 | 174524 | 11066 | 4.70% |
| 2024-09-27 | 5.60 | 5.81 | 0.34 | 6.22% | 5.55 | 5.85 | 58205 | 3312 | 1.57% |
| 2024-09-26 | 5.35 | 5.47 | 0.15 | 2.82% | 5.30 | 5.47 | 42635 | 2297 | 1.15% |
| 2024-09-25 | 5.26 | 5.32 | 0.09 | 1.72% | 5.26 | 5.42 | 43059 | 2305 | 1.16% |
| 2024-09-24 | 5.07 | 5.23 | 0.18 | 3.56% | 5.05 | 5.23 | 34637 | 1791 | 0.93% |
| 2024-09-23 | 5.12 | 5.05 | -0.03 | -0.59% | 5.04 | 5.13 | 17236 | 875 | 0.46% |
| 2024-09-20 | 5.09 | 5.08 | -0.01 | -0.20% | 5.02 | 5.12 | 30364 | 1537 | 0.82% |
| 2024-09-19 | 5.05 | 5.09 | 0.04 | 0.79% | 5.00 | 5.13 | 26152 | 1327 | 0.70% |
| 2024-09-18 | 5.14 | 5.05 | -0.06 | -1.17% | 4.97 | 5.16 | 25658 | 1293 | 0.69% |
| 2024-09-13 | 5.23 | 5.11 | -0.07 | -1.35% | 5.08 | 5.23 | 26894 | 1380 | 0.72% |
| 2024-09-12 | 5.20 | 5.18 | 0.00 | 0.00% | 5.17 | 5.29 | 22829 | 1195 | 0.61% |
| 2024-09-11 | 5.18 | 5.18 | 0.00 | 0.00% | 5.14 | 5.22 | 17858 | 926 | 0.48% |
| 2024-09-10 | 5.16 | 5.18 | 0.03 | 0.58% | 5.11 | 5.20 | 20050 | 1031 | 0.54% |
| 2024-09-09 | 5.15 | 5.15 | 0.00 | 0.00% | 5.12 | 5.27 | 32879 | 1709 | 0.89% |
| 2024-09-06 | 5.22 | 5.15 | -0.05 | -0.96% | 5.14 | 5.24 | 24921 | 1290 | 0.67% |
| 2024-09-05 | 5.17 | 5.20 | 0.07 | 1.36% | 5.14 | 5.21 | 22298 | 1155 | 0.60% |
| 2024-09-04 | 5.18 | 5.13 | -0.05 | -0.97% | 5.12 | 5.21 | 22948 | 1184 | 0.62% |
| 2024-09-03 | 5.17 | 5.18 | 0.03 | 0.58% | 5.12 | 5.28 | 30436 | 1582 | 0.82% |
| 2024-09-02 | 5.28 | 5.15 | -0.15 | -2.83% | 5.15 | 5.32 | 44497 | 2320 | 1.20% |
| 2024-08-30 | 5.08 | 5.30 | 0.27 | 5.37% | 5.05 | 5.37 | 72084 | 3805 | 1.94% |
| 2024-08-29 | 4.83 | 5.03 | 0.21 | 4.36% | 4.83 | 5.06 | 48382 | 2410 | 1.30% |
| 2024-08-28 | 4.80 | 4.82 | 0.00 | 0.00% | 4.73 | 4.87 | 22541 | 1086 | 0.61% |
| 2024-08-27 | 4.83 | 4.82 | -0.01 | -0.21% | 4.78 | 4.92 | 19305 | 936 | 0.52% |
| 2024-08-26 | 4.77 | 4.83 | 0.09 | 1.90% | 4.73 | 4.88 | 25361 | 1226 | 0.68% |
| 2024-08-23 | 4.83 | 4.74 | -0.06 | -1.25% | 4.71 | 4.85 | 22748 | 1081 | 0.61% |
| 2024-08-22 | 4.90 | 4.80 | -0.08 | -1.64% | 4.80 | 4.93 | 23761 | 1151 | 0.64% |
| 2024-08-21 | 4.95 | 4.88 | -0.07 | -1.41% | 4.87 | 4.99 | 25573 | 1254 | 0.69% |
| 2024-08-20 | 5.05 | 4.95 | -0.12 | -2.37% | 4.94 | 5.09 | 29927 | 1493 | 0.81% |
| 2024-08-19 | 5.12 | 5.07 | -0.05 | -0.98% | 5.06 | 5.15 | 25605 | 1304 | 0.69% |
| 2024-08-16 | 5.11 | 5.12 | 0.02 | 0.39% | 5.07 | 5.18 | 27322 | 1400 | 0.74% |
| 2024-08-15 | 5.12 | 5.10 | -0.01 | -0.20% | 4.99 | 5.16 | 35132 | 1785 | 0.95% |
| 2024-08-14 | 5.18 | 5.11 | -0.06 | -1.16% | 5.09 | 5.18 | 19030 | 973 | 0.51% |
| 2024-08-13 | 5.21 | 5.17 | -0.02 | -0.39% | 5.09 | 5.21 | 23977 | 1230 | 0.65% |