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 | 7.62 | 7.52 | -0.15 | -1.96% | 7.46 | 7.71 | 38225 | 2883 | 1.12% |
| 2024-11-20 | 7.28 | 7.67 | 0.40 | 5.50% | 7.25 | 7.74 | 63311 | 4792 | 1.85% |
| 2024-11-19 | 7.14 | 7.27 | 0.08 | 1.11% | 7.06 | 7.30 | 35186 | 2526 | 1.03% |
| 2024-11-18 | 7.39 | 7.19 | -0.06 | -0.83% | 7.12 | 7.44 | 55038 | 3975 | 1.61% |
| 2024-11-15 | 7.49 | 7.25 | -0.24 | -3.20% | 7.25 | 7.58 | 46971 | 3492 | 1.37% |
| 2024-11-14 | 7.73 | 7.49 | -0.26 | -3.35% | 7.47 | 7.78 | 68650 | 5208 | 2.00% |
| 2024-11-13 | 7.72 | 7.75 | 0.01 | 0.13% | 7.46 | 7.80 | 59254 | 4526 | 1.73% |
| 2024-11-12 | 7.91 | 7.74 | -0.21 | -2.64% | 7.66 | 8.10 | 68187 | 5378 | 1.99% |
| 2024-11-11 | 7.76 | 7.95 | 0.18 | 2.32% | 7.70 | 7.95 | 53530 | 4217 | 1.56% |
| 2024-11-08 | 7.88 | 7.77 | -0.03 | -0.38% | 7.71 | 7.88 | 56760 | 4426 | 1.66% |
| 2024-11-07 | 7.70 | 7.80 | 0.08 | 1.04% | 7.61 | 7.89 | 64626 | 4984 | 1.89% |
| 2024-11-06 | 7.84 | 7.72 | 0.02 | 0.26% | 7.70 | 8.09 | 81236 | 6385 | 2.37% |
| 2024-11-05 | 7.74 | 7.70 | 0.02 | 0.26% | 7.58 | 7.82 | 72119 | 5546 | 2.11% |
| 2024-11-04 | 7.36 | 7.68 | 0.41 | 5.64% | 7.20 | 7.76 | 72312 | 5464 | 2.11% |
| 2024-11-01 | 7.58 | 7.27 | -0.33 | -4.34% | 7.22 | 7.95 | 106256 | 8000 | 3.10% |
| 2024-10-31 | 6.96 | 7.60 | 0.60 | 8.57% | 6.91 | 7.70 | 125712 | 9398 | 3.67% |
| 2024-10-30 | 6.53 | 7.00 | 0.38 | 5.74% | 6.52 | 7.05 | 96857 | 6571 | 2.83% |
| 2024-10-29 | 6.91 | 6.62 | -0.29 | -4.20% | 6.60 | 6.96 | 64503 | 4360 | 1.88% |
| 2024-10-28 | 6.75 | 6.91 | 0.20 | 2.98% | 6.63 | 6.98 | 66417 | 4536 | 1.94% |
| 2024-10-25 | 6.20 | 6.71 | 0.47 | 7.53% | 6.20 | 6.79 | 86433 | 5652 | 2.52% |
| 2024-10-24 | 6.21 | 6.24 | 0.03 | 0.48% | 6.20 | 6.32 | 41109 | 2577 | 1.20% |
| 2024-10-23 | 6.19 | 6.21 | 0.00 | 0.00% | 6.13 | 6.28 | 46224 | 2866 | 1.35% |
| 2024-10-22 | 6.15 | 6.21 | 0.15 | 2.48% | 5.96 | 6.30 | 86358 | 5327 | 2.52% |
| 2024-10-21 | 5.75 | 6.06 | 0.31 | 5.39% | 5.73 | 6.24 | 85508 | 5109 | 2.50% |
| 2024-10-18 | 5.58 | 5.75 | 0.22 | 3.98% | 5.54 | 5.88 | 50049 | 2856 | 1.46% |
| 2024-10-17 | 5.62 | 5.53 | -0.08 | -1.43% | 5.50 | 5.71 | 33536 | 1882 | 0.98% |
| 2024-10-16 | 5.58 | 5.61 | 0.01 | 0.18% | 5.50 | 5.71 | 32167 | 1803 | 0.94% |
| 2024-10-15 | 5.73 | 5.60 | -0.15 | -2.61% | 5.58 | 5.80 | 44106 | 2513 | 1.29% |
| 2024-10-14 | 5.65 | 5.75 | 0.04 | 0.70% | 5.54 | 5.79 | 41342 | 2355 | 1.21% |
| 2024-10-11 | 6.27 | 5.71 | -0.47 | -7.61% | 5.63 | 6.27 | 70822 | 4143 | 2.07% |
| 2024-10-10 | 6.22 | 6.18 | 0.03 | 0.49% | 6.04 | 6.40 | 74463 | 4624 | 2.17% |
| 2024-10-09 | 6.69 | 6.15 | -0.70 | -10.22% | 6.13 | 6.73 | 108325 | 6991 | 3.16% |
| 2024-10-08 | 7.25 | 6.85 | 0.80 | 13.22% | 6.32 | 7.25 | 166131 | 11168 | 4.85% |
| 2024-09-30 | 5.44 | 6.05 | 0.78 | 14.80% | 5.44 | 6.09 | 119796 | 6916 | 3.50% |
| 2024-09-27 | 5.08 | 5.27 | 0.25 | 4.98% | 5.08 | 5.34 | 38968 | 2029 | 1.14% |
| 2024-09-26 | 4.91 | 5.02 | 0.12 | 2.45% | 4.86 | 5.02 | 30809 | 1525 | 0.90% |
| 2024-09-25 | 4.87 | 4.90 | 0.10 | 2.08% | 4.86 | 5.00 | 41329 | 2040 | 1.21% |
| 2024-09-24 | 4.61 | 4.80 | 0.17 | 3.67% | 4.61 | 4.81 | 25382 | 1203 | 0.74% |
| 2024-09-23 | 4.68 | 4.63 | 0.02 | 0.43% | 4.55 | 4.70 | 17425 | 809 | 0.51% |
| 2024-09-20 | 4.70 | 4.61 | -0.09 | -1.91% | 4.58 | 4.71 | 20506 | 948 | 0.60% |
| 2024-09-19 | 4.55 | 4.70 | 0.15 | 3.30% | 4.55 | 4.72 | 25186 | 1172 | 0.74% |
| 2024-09-18 | 4.67 | 4.55 | -0.14 | -2.99% | 4.48 | 4.70 | 26984 | 1227 | 0.79% |
| 2024-09-13 | 4.83 | 4.69 | -0.11 | -2.29% | 4.68 | 4.87 | 22602 | 1071 | 0.66% |
| 2024-09-12 | 4.79 | 4.80 | 0.00 | 0.00% | 4.79 | 4.91 | 23105 | 1120 | 0.67% |
| 2024-09-11 | 4.81 | 4.80 | -0.02 | -0.41% | 4.76 | 4.87 | 20085 | 965 | 0.59% |
| 2024-09-10 | 4.77 | 4.82 | 0.04 | 0.84% | 4.67 | 4.83 | 24574 | 1167 | 0.72% |
| 2024-09-09 | 4.75 | 4.78 | 0.02 | 0.42% | 4.72 | 4.87 | 30391 | 1463 | 0.89% |
| 2024-09-06 | 4.89 | 4.76 | -0.11 | -2.26% | 4.74 | 4.92 | 33021 | 1588 | 0.96% |
| 2024-09-05 | 4.84 | 4.87 | 0.03 | 0.62% | 4.83 | 4.93 | 27501 | 1341 | 0.80% |
| 2024-09-04 | 4.91 | 4.84 | -0.09 | -1.83% | 4.81 | 4.94 | 37036 | 1802 | 1.08% |
| 2024-09-03 | 4.99 | 4.93 | -0.05 | -1.00% | 4.90 | 5.05 | 42751 | 2121 | 1.25% |
| 2024-09-02 | 5.20 | 4.98 | -0.26 | -4.96% | 4.98 | 5.24 | 42926 | 2176 | 1.25% |
| 2024-08-30 | 5.16 | 5.24 | 0.08 | 1.55% | 5.16 | 5.31 | 18953 | 996 | 0.55% |
| 2024-08-29 | 5.13 | 5.16 | -0.01 | -0.19% | 5.08 | 5.19 | 16993 | 874 | 0.50% |
| 2024-08-28 | 5.08 | 5.17 | 0.07 | 1.37% | 5.04 | 5.21 | 20669 | 1063 | 0.60% |
| 2024-08-27 | 5.20 | 5.10 | -0.07 | -1.35% | 5.08 | 5.24 | 19058 | 981 | 0.56% |
| 2024-08-26 | 4.94 | 5.17 | 0.23 | 4.66% | 4.93 | 5.19 | 38591 | 1969 | 1.13% |
| 2024-08-23 | 5.09 | 4.94 | -0.10 | -1.98% | 4.91 | 5.09 | 25549 | 1270 | 0.75% |
| 2024-08-22 | 5.13 | 5.04 | -0.10 | -1.95% | 5.03 | 5.21 | 22994 | 1168 | 0.67% |
| 2024-08-21 | 5.18 | 5.14 | -0.04 | -0.77% | 5.11 | 5.23 | 13487 | 694 | 0.39% |
| 2024-08-20 | 5.34 | 5.18 | -0.15 | -2.81% | 5.16 | 5.35 | 22674 | 1186 | 0.66% |
| 2024-08-19 | 5.42 | 5.33 | -0.07 | -1.30% | 5.32 | 5.42 | 22582 | 1209 | 0.66% |
| 2024-08-16 | 5.36 | 5.40 | 0.01 | 0.19% | 5.32 | 5.43 | 19524 | 1050 | 0.57% |
| 2024-08-15 | 5.37 | 5.39 | 0.04 | 0.75% | 5.29 | 5.44 | 23236 | 1249 | 0.68% |
| 2024-08-14 | 5.38 | 5.35 | -0.04 | -0.74% | 5.32 | 5.41 | 22253 | 1193 | 0.65% |
| 2024-08-13 | 5.44 | 5.39 | -0.07 | -1.28% | 5.32 | 5.44 | 32737 | 1759 | 0.96% |