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 | 8.15 | 7.70 | -0.45 | -5.52% | 7.70 | 8.18 | 172185 | 13649 | 3.71% |
| 2024-11-21 | 8.13 | 8.15 | 0.06 | 0.74% | 8.03 | 8.21 | 136276 | 11070 | 2.94% |
| 2024-11-20 | 7.89 | 8.09 | 0.19 | 2.41% | 7.84 | 8.18 | 147570 | 11911 | 3.18% |
| 2024-11-19 | 7.80 | 7.90 | 0.10 | 1.28% | 7.71 | 7.90 | 116005 | 9061 | 2.50% |
| 2024-11-18 | 8.00 | 7.80 | -0.18 | -2.26% | 7.75 | 8.09 | 136460 | 10831 | 2.94% |
| 2024-11-15 | 8.08 | 7.98 | -0.14 | -1.72% | 7.96 | 8.20 | 148876 | 11984 | 3.21% |
| 2024-11-14 | 8.30 | 8.12 | -0.27 | -3.22% | 8.06 | 8.40 | 212135 | 17406 | 4.57% |
| 2024-11-13 | 7.90 | 8.39 | 0.43 | 5.40% | 7.88 | 8.67 | 387499 | 32326 | 8.35% |
| 2024-11-12 | 8.04 | 7.96 | -0.08 | -1.00% | 7.91 | 8.12 | 135674 | 10911 | 2.92% |
| 2024-11-11 | 7.95 | 8.04 | 0.07 | 0.88% | 7.85 | 8.05 | 130772 | 10363 | 2.82% |
| 2024-11-08 | 7.88 | 7.97 | 0.13 | 1.66% | 7.76 | 8.12 | 221001 | 17505 | 4.76% |
| 2024-11-07 | 7.69 | 7.84 | 0.17 | 2.22% | 7.65 | 7.84 | 129333 | 10062 | 2.79% |
| 2024-11-06 | 7.75 | 7.67 | -0.08 | -1.03% | 7.64 | 7.79 | 136054 | 10480 | 2.93% |
| 2024-11-05 | 7.57 | 7.75 | 0.17 | 2.24% | 7.50 | 7.82 | 132160 | 10226 | 2.85% |
| 2024-11-04 | 7.57 | 7.58 | 0.00 | 0.00% | 7.47 | 7.58 | 89848 | 6763 | 1.94% |
| 2024-11-01 | 7.65 | 7.58 | -0.12 | -1.56% | 7.56 | 7.90 | 130238 | 9986 | 2.81% |
| 2024-10-31 | 7.73 | 7.70 | -0.30 | -3.75% | 7.52 | 7.75 | 212332 | 16284 | 4.57% |
| 2024-10-30 | 7.84 | 8.00 | 0.10 | 1.27% | 7.82 | 8.02 | 94418 | 7503 | 2.03% |
| 2024-10-29 | 8.07 | 7.90 | -0.18 | -2.23% | 7.89 | 8.14 | 132493 | 10625 | 2.85% |
| 2024-10-28 | 7.92 | 8.08 | 0.10 | 1.25% | 7.91 | 8.10 | 147067 | 11808 | 3.17% |
| 2024-10-25 | 8.00 | 7.98 | -0.05 | -0.62% | 7.84 | 8.00 | 177904 | 14100 | 3.83% |
| 2024-10-24 | 7.65 | 8.03 | 0.36 | 4.69% | 7.60 | 8.17 | 251259 | 19896 | 5.41% |
| 2024-10-23 | 7.63 | 7.67 | 0.01 | 0.13% | 7.58 | 7.73 | 126229 | 9670 | 2.72% |
| 2024-10-22 | 7.41 | 7.66 | 0.27 | 3.65% | 7.39 | 7.68 | 184469 | 13924 | 3.97% |
| 2024-10-21 | 7.42 | 7.39 | -0.03 | -0.40% | 7.35 | 7.48 | 112600 | 8332 | 2.43% |
| 2024-10-18 | 7.30 | 7.42 | 0.07 | 0.95% | 7.27 | 7.53 | 119897 | 8870 | 2.58% |
| 2024-10-17 | 7.45 | 7.35 | -0.09 | -1.21% | 7.33 | 7.54 | 76436 | 5667 | 1.65% |
| 2024-10-16 | 7.37 | 7.44 | 0.02 | 0.27% | 7.31 | 7.52 | 60874 | 4532 | 1.31% |
| 2024-10-15 | 7.53 | 7.42 | -0.16 | -2.11% | 7.40 | 7.62 | 91179 | 6853 | 1.96% |
| 2024-10-14 | 7.50 | 7.58 | 0.09 | 1.20% | 7.43 | 7.61 | 88302 | 6649 | 1.90% |
| 2024-10-11 | 7.71 | 7.49 | -0.25 | -3.23% | 7.40 | 7.76 | 105932 | 8002 | 2.28% |
| 2024-10-10 | 7.76 | 7.74 | 0.10 | 1.31% | 7.59 | 7.93 | 121164 | 9429 | 2.61% |
| 2024-10-09 | 8.13 | 7.64 | -0.68 | -8.17% | 7.62 | 8.15 | 226494 | 17877 | 4.88% |
| 2024-10-08 | 8.73 | 8.32 | 0.38 | 4.79% | 7.85 | 8.73 | 391592 | 32438 | 8.44% |
| 2024-09-30 | 7.59 | 7.94 | 0.63 | 8.62% | 7.40 | 7.95 | 267985 | 20739 | 5.77% |
| 2024-09-27 | 7.18 | 7.31 | 0.25 | 3.54% | 7.10 | 7.43 | 154969 | 11223 | 3.34% |
| 2024-09-26 | 6.87 | 7.06 | 0.15 | 2.17% | 6.86 | 7.06 | 100764 | 7020 | 2.17% |
| 2024-09-25 | 6.95 | 6.91 | 0.13 | 1.92% | 6.88 | 7.04 | 128275 | 8942 | 2.76% |
| 2024-09-24 | 6.45 | 6.78 | 0.35 | 5.44% | 6.45 | 6.79 | 84216 | 5597 | 1.81% |
| 2024-09-23 | 6.37 | 6.43 | 0.05 | 0.78% | 6.33 | 6.47 | 38153 | 2448 | 0.82% |
| 2024-09-20 | 6.44 | 6.38 | -0.06 | -0.93% | 6.34 | 6.46 | 33886 | 2162 | 0.73% |
| 2024-09-19 | 6.21 | 6.44 | 0.24 | 3.87% | 6.21 | 6.48 | 50337 | 3213 | 1.08% |
| 2024-09-18 | 6.24 | 6.20 | -0.04 | -0.64% | 6.10 | 6.26 | 30087 | 1857 | 0.65% |
| 2024-09-13 | 6.34 | 6.24 | -0.10 | -1.58% | 6.24 | 6.37 | 31556 | 1981 | 0.68% |
| 2024-09-12 | 6.36 | 6.34 | 0.00 | 0.00% | 6.33 | 6.42 | 27442 | 1747 | 0.59% |
| 2024-09-11 | 6.37 | 6.34 | -0.07 | -1.09% | 6.32 | 6.42 | 27285 | 1735 | 0.59% |
| 2024-09-10 | 6.38 | 6.41 | 0.02 | 0.31% | 6.33 | 6.46 | 36520 | 2335 | 0.79% |
| 2024-09-09 | 6.35 | 6.39 | -0.02 | -0.31% | 6.35 | 6.46 | 52656 | 3368 | 1.13% |
| 2024-09-06 | 6.55 | 6.41 | -0.16 | -2.44% | 6.41 | 6.60 | 51439 | 3337 | 1.11% |
| 2024-09-05 | 6.80 | 6.57 | -0.20 | -2.95% | 6.54 | 6.80 | 74492 | 4934 | 1.60% |
| 2024-09-04 | 6.84 | 6.77 | -0.05 | -0.73% | 6.74 | 6.87 | 61809 | 4205 | 1.33% |
| 2024-09-03 | 6.70 | 6.82 | 0.10 | 1.49% | 6.70 | 6.88 | 78333 | 5340 | 1.69% |
| 2024-09-02 | 6.69 | 6.72 | 0.02 | 0.30% | 6.63 | 6.82 | 118993 | 8030 | 2.56% |
| 2024-08-30 | 6.67 | 6.70 | 0.42 | 6.69% | 6.65 | 6.85 | 192740 | 12986 | 4.15% |
| 2024-08-29 | 6.16 | 6.28 | 0.09 | 1.45% | 6.14 | 6.29 | 40156 | 2501 | 0.87% |
| 2024-08-28 | 6.12 | 6.19 | 0.02 | 0.32% | 6.12 | 6.23 | 25106 | 1553 | 0.54% |
| 2024-08-27 | 6.04 | 6.17 | 0.09 | 1.48% | 6.04 | 6.22 | 46618 | 2857 | 1.00% |
| 2024-08-26 | 5.96 | 6.08 | 0.07 | 1.16% | 5.96 | 6.10 | 27011 | 1634 | 0.58% |
| 2024-08-23 | 6.08 | 6.01 | -0.13 | -2.12% | 5.99 | 6.15 | 37705 | 2278 | 0.81% |
| 2024-08-22 | 6.21 | 6.14 | -0.11 | -1.76% | 6.13 | 6.27 | 26483 | 1636 | 0.57% |
| 2024-08-21 | 6.24 | 6.25 | -0.01 | -0.16% | 6.23 | 6.28 | 18731 | 1169 | 0.40% |
| 2024-08-20 | 6.48 | 6.26 | -0.21 | -3.25% | 6.25 | 6.50 | 44500 | 2816 | 0.96% |
| 2024-08-19 | 6.43 | 6.47 | 0.05 | 0.78% | 6.42 | 6.53 | 22173 | 1437 | 0.48% |
| 2024-08-16 | 6.48 | 6.42 | -0.05 | -0.77% | 6.42 | 6.50 | 20330 | 1311 | 0.44% |
| 2024-08-15 | 6.44 | 6.47 | 0.01 | 0.15% | 6.40 | 6.53 | 30781 | 1991 | 0.66% |