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 | 7.58 | 7.61 | -0.01 | -0.13% | 7.53 | 7.64 | 135877 | 10306 | 0.81% |
| 2024-11-20 | 7.51 | 7.62 | 0.06 | 0.79% | 7.47 | 7.65 | 171648 | 13020 | 1.02% |
| 2024-11-19 | 7.36 | 7.56 | 0.21 | 2.86% | 7.36 | 7.57 | 194612 | 14524 | 1.16% |
| 2024-11-18 | 7.64 | 7.35 | -0.28 | -3.67% | 7.32 | 7.69 | 241851 | 18077 | 1.44% |
| 2024-11-15 | 7.72 | 7.63 | -0.15 | -1.93% | 7.62 | 7.85 | 229015 | 17699 | 1.36% |
| 2024-11-14 | 8.04 | 7.78 | -0.25 | -3.11% | 7.76 | 8.05 | 221158 | 17455 | 1.32% |
| 2024-11-13 | 7.97 | 8.03 | 0.05 | 0.63% | 7.82 | 8.05 | 307993 | 24501 | 1.83% |
| 2024-11-12 | 8.25 | 7.98 | -0.30 | -3.62% | 7.88 | 8.25 | 422618 | 34084 | 2.51% |
| 2024-11-11 | 8.30 | 8.28 | 0.03 | 0.36% | 8.16 | 8.35 | 435776 | 35894 | 2.59% |
| 2024-11-08 | 8.25 | 8.25 | 0.08 | 0.98% | 8.18 | 8.49 | 530283 | 44263 | 3.15% |
| 2024-11-07 | 8.08 | 8.17 | 0.05 | 0.62% | 7.96 | 8.21 | 445422 | 36067 | 2.65% |
| 2024-11-06 | 8.28 | 8.12 | -0.13 | -1.58% | 8.06 | 8.41 | 555432 | 45544 | 3.30% |
| 2024-11-05 | 8.15 | 8.25 | 0.09 | 1.10% | 8.02 | 8.35 | 595204 | 48827 | 3.54% |
| 2024-11-04 | 7.82 | 8.16 | 0.24 | 3.03% | 7.77 | 8.46 | 611802 | 50077 | 3.64% |
| 2024-11-01 | 8.46 | 7.92 | -0.72 | -8.33% | 7.81 | 8.59 | 848877 | 68799 | 5.05% |
| 2024-10-31 | 9.01 | 8.64 | -0.30 | -3.36% | 8.41 | 9.01 | 1201681 | 104013 | 7.15% |
| 2024-10-30 | 8.31 | 8.94 | 0.46 | 5.42% | 8.31 | 9.11 | 1235362 | 107860 | 7.35% |
| 2024-10-29 | 8.37 | 8.48 | 0.26 | 3.16% | 8.16 | 9.00 | 1602082 | 136728 | 9.53% |
| 2024-10-28 | 7.63 | 8.22 | 0.75 | 10.04% | 7.45 | 8.22 | 1105436 | 89149 | 6.58% |
| 2024-10-25 | 7.33 | 7.47 | 0.07 | 0.95% | 7.28 | 7.62 | 445742 | 33218 | 2.65% |
| 2024-10-24 | 7.40 | 7.40 | -0.13 | -1.73% | 7.27 | 7.73 | 433792 | 32213 | 2.58% |
| 2024-10-23 | 7.20 | 7.53 | 0.43 | 6.06% | 7.12 | 7.81 | 722864 | 54324 | 4.30% |
| 2024-10-22 | 7.45 | 7.10 | 0.03 | 0.42% | 7.05 | 7.45 | 429367 | 30932 | 2.55% |
| 2024-10-21 | 7.15 | 7.07 | -0.08 | -1.12% | 7.04 | 7.18 | 294890 | 20889 | 1.75% |
| 2024-10-18 | 6.97 | 7.15 | 0.10 | 1.42% | 6.97 | 7.17 | 281419 | 19970 | 1.67% |
| 2024-10-17 | 7.15 | 7.05 | -0.11 | -1.54% | 7.01 | 7.20 | 235308 | 16663 | 1.40% |
| 2024-10-16 | 6.60 | 7.16 | 0.49 | 7.35% | 6.58 | 7.21 | 515700 | 36336 | 3.07% |
| 2024-10-15 | 6.70 | 6.67 | -0.08 | -1.19% | 6.63 | 6.83 | 152504 | 10281 | 0.91% |
| 2024-10-14 | 6.64 | 6.75 | 0.30 | 4.65% | 6.49 | 6.76 | 201173 | 13382 | 1.20% |
| 2024-10-11 | 6.60 | 6.45 | -0.23 | -3.44% | 6.41 | 6.65 | 167554 | 10920 | 1.00% |
| 2024-10-10 | 6.66 | 6.68 | 0.03 | 0.45% | 6.50 | 6.80 | 238381 | 15887 | 1.42% |
| 2024-10-09 | 7.05 | 6.65 | -0.50 | -6.99% | 6.56 | 7.05 | 452070 | 30532 | 2.69% |
| 2024-10-08 | 7.91 | 7.15 | -0.05 | -0.69% | 7.05 | 7.91 | 783395 | 57374 | 4.66% |
| 2024-09-30 | 7.10 | 7.20 | 0.37 | 5.42% | 6.83 | 7.29 | 573514 | 40797 | 3.41% |
| 2024-09-27 | 6.66 | 6.83 | 0.25 | 3.80% | 6.61 | 6.90 | 179749 | 12109 | 1.07% |
| 2024-09-26 | 6.40 | 6.58 | 0.15 | 2.33% | 6.40 | 6.58 | 107612 | 7014 | 0.64% |
| 2024-09-25 | 6.51 | 6.43 | 0.07 | 1.10% | 6.43 | 6.70 | 130353 | 8504 | 0.78% |
| 2024-09-24 | 6.21 | 6.36 | 0.14 | 2.25% | 6.20 | 6.36 | 79660 | 5016 | 0.47% |
| 2024-09-23 | 6.24 | 6.22 | -0.08 | -1.27% | 6.19 | 6.27 | 55659 | 3461 | 0.33% |
| 2024-09-20 | 6.13 | 6.30 | 0.14 | 2.27% | 6.10 | 6.37 | 95980 | 5995 | 0.57% |
| 2024-09-19 | 6.14 | 6.16 | 0.04 | 0.65% | 6.10 | 6.24 | 63290 | 3908 | 0.38% |
| 2024-09-18 | 6.12 | 6.12 | -0.09 | -1.45% | 6.08 | 6.19 | 69485 | 4255 | 0.41% |
| 2024-09-13 | 6.50 | 6.21 | 0.09 | 1.47% | 6.16 | 6.50 | 134926 | 8491 | 0.80% |
| 2024-09-12 | 5.98 | 6.12 | 0.12 | 2.00% | 5.98 | 6.20 | 61660 | 3782 | 0.37% |
| 2024-09-11 | 5.97 | 6.00 | 0.03 | 0.50% | 5.92 | 6.03 | 26180 | 1567 | 0.16% |
| 2024-09-10 | 6.02 | 5.97 | -0.04 | -0.67% | 5.88 | 6.03 | 42476 | 2529 | 0.25% |
| 2024-09-09 | 6.05 | 6.01 | -0.07 | -1.15% | 6.00 | 6.09 | 33588 | 2030 | 0.20% |
| 2024-09-06 | 6.08 | 6.08 | -0.03 | -0.49% | 6.02 | 6.11 | 24876 | 1509 | 0.15% |
| 2024-09-05 | 6.11 | 6.11 | -0.01 | -0.16% | 6.07 | 6.15 | 29325 | 1792 | 0.17% |
| 2024-09-04 | 6.10 | 6.12 | 0.03 | 0.49% | 6.05 | 6.15 | 30859 | 1883 | 0.18% |
| 2024-09-03 | 6.04 | 6.09 | 0.05 | 0.83% | 6.03 | 6.12 | 26953 | 1639 | 0.16% |
| 2024-09-02 | 6.13 | 6.04 | -0.06 | -0.98% | 6.04 | 6.14 | 30256 | 1838 | 0.18% |
| 2024-08-30 | 6.22 | 6.10 | -0.02 | -0.33% | 6.10 | 6.23 | 52351 | 3228 | 0.31% |
| 2024-08-29 | 6.01 | 6.12 | 0.11 | 1.83% | 5.97 | 6.16 | 36291 | 2212 | 0.22% |
| 2024-08-28 | 5.93 | 6.01 | 0.05 | 0.84% | 5.93 | 6.07 | 31426 | 1888 | 0.19% |
| 2024-08-27 | 6.04 | 5.96 | -0.09 | -1.49% | 5.94 | 6.04 | 18603 | 1114 | 0.11% |
| 2024-08-26 | 6.03 | 6.05 | 0.02 | 0.33% | 6.01 | 6.11 | 25235 | 1527 | 0.15% |
| 2024-08-23 | 5.99 | 6.03 | 0.04 | 0.67% | 5.92 | 6.05 | 31446 | 1884 | 0.19% |
| 2024-08-22 | 6.10 | 5.99 | -0.09 | -1.48% | 5.99 | 6.13 | 39657 | 2402 | 0.24% |
| 2024-08-21 | 6.10 | 6.08 | -0.04 | -0.65% | 6.06 | 6.17 | 20394 | 1243 | 0.12% |
| 2024-08-20 | 6.22 | 6.12 | -0.10 | -1.61% | 6.08 | 6.24 | 35600 | 2182 | 0.21% |
| 2024-08-19 | 6.21 | 6.22 | -0.01 | -0.16% | 6.19 | 6.29 | 31375 | 1953 | 0.19% |
| 2024-08-16 | 6.27 | 6.23 | -0.04 | -0.64% | 6.21 | 6.30 | 25162 | 1572 | 0.15% |
| 2024-08-15 | 6.19 | 6.27 | 0.08 | 1.29% | 6.17 | 6.34 | 49375 | 3091 | 0.29% |
| 2024-08-14 | 6.37 | 6.19 | -0.16 | -2.52% | 6.18 | 6.37 | 54342 | 3388 | 0.32% |
| 2024-08-13 | 6.37 | 6.35 | -0.02 | -0.31% | 6.28 | 6.45 | 72133 | 4584 | 0.43% |