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 | 8.15 | 8.28 | 0.16 | 1.97% | 8.15 | 8.53 | 107887 | 9074 | 4.09% |
| 2024-11-20 | 7.73 | 8.12 | 0.39 | 5.05% | 7.73 | 8.12 | 72088 | 5769 | 2.73% |
| 2024-11-19 | 7.45 | 7.73 | 0.37 | 5.03% | 7.39 | 7.73 | 58966 | 4520 | 2.24% |
| 2024-11-18 | 7.55 | 7.36 | -0.25 | -3.29% | 7.30 | 7.65 | 48839 | 3674 | 1.85% |
| 2024-11-15 | 7.82 | 7.61 | -0.40 | -4.99% | 7.61 | 7.97 | 62968 | 4869 | 2.39% |
| 2024-11-14 | 7.85 | 8.01 | 0.09 | 1.14% | 7.76 | 8.12 | 78292 | 6242 | 2.97% |
| 2024-11-13 | 8.30 | 7.92 | 0.01 | 0.13% | 7.69 | 8.30 | 170297 | 13747 | 6.46% |
| 2024-11-12 | 7.91 | 7.91 | 0.38 | 5.05% | 7.91 | 7.91 | 8361 | 661 | 0.32% |
| 2024-11-11 | 7.20 | 7.53 | 0.36 | 5.02% | 7.20 | 7.53 | 74786 | 5578 | 2.84% |
| 2024-11-08 | 7.13 | 7.17 | 0.04 | 0.56% | 7.05 | 7.17 | 46721 | 3320 | 1.77% |
| 2024-11-07 | 6.88 | 7.13 | 0.21 | 3.03% | 6.86 | 7.26 | 75633 | 5399 | 2.87% |
| 2024-11-06 | 6.78 | 6.92 | 0.17 | 2.52% | 6.72 | 7.05 | 73529 | 5040 | 2.79% |
| 2024-11-05 | 6.55 | 6.75 | 0.18 | 2.74% | 6.53 | 6.90 | 68870 | 4614 | 2.61% |
| 2024-11-04 | 6.44 | 6.57 | 0.10 | 1.55% | 6.38 | 6.58 | 34676 | 2256 | 1.31% |
| 2024-11-01 | 6.64 | 6.47 | -0.19 | -2.85% | 6.47 | 6.64 | 48608 | 3175 | 1.84% |
| 2024-10-31 | 6.73 | 6.66 | -0.12 | -1.77% | 6.66 | 6.82 | 45127 | 3042 | 1.71% |
| 2024-10-30 | 6.71 | 6.78 | 0.02 | 0.30% | 6.68 | 6.83 | 40249 | 2721 | 1.53% |
| 2024-10-29 | 6.60 | 6.76 | 0.17 | 2.58% | 6.60 | 6.92 | 84621 | 5733 | 3.21% |
| 2024-10-28 | 6.79 | 6.59 | 0.02 | 0.30% | 6.57 | 6.82 | 65661 | 4376 | 2.49% |
| 2024-10-25 | 6.46 | 6.57 | -0.07 | -1.05% | 6.45 | 6.61 | 64812 | 4227 | 2.46% |
| 2024-10-24 | 6.30 | 6.64 | 0.32 | 5.06% | 6.25 | 6.64 | 82248 | 5328 | 3.12% |
| 2024-10-23 | 6.18 | 6.32 | 0.11 | 1.77% | 6.17 | 6.36 | 44927 | 2816 | 1.70% |
| 2024-10-22 | 6.18 | 6.21 | 0.03 | 0.49% | 6.14 | 6.28 | 32514 | 2016 | 1.23% |
| 2024-10-21 | 6.23 | 6.18 | -0.05 | -0.80% | 6.15 | 6.25 | 34048 | 2105 | 1.29% |
| 2024-10-18 | 6.23 | 6.23 | 0.02 | 0.32% | 6.11 | 6.29 | 38824 | 2409 | 1.47% |
| 2024-10-17 | 6.24 | 6.21 | -0.16 | -2.51% | 6.18 | 6.35 | 37532 | 2342 | 1.42% |
| 2024-10-16 | 6.36 | 6.37 | -0.03 | -0.47% | 6.30 | 6.45 | 21538 | 1373 | 0.82% |
| 2024-10-15 | 6.57 | 6.40 | -0.16 | -2.44% | 6.32 | 6.57 | 38283 | 2458 | 1.45% |
| 2024-10-14 | 6.50 | 6.56 | 0.01 | 0.15% | 6.48 | 6.68 | 49794 | 3277 | 1.89% |
| 2024-10-11 | 6.19 | 6.55 | 0.31 | 4.97% | 6.19 | 6.55 | 66758 | 4328 | 2.53% |
| 2024-10-10 | 6.23 | 6.24 | -0.12 | -1.89% | 6.04 | 6.36 | 57108 | 3533 | 2.17% |
| 2024-10-09 | 6.60 | 6.36 | -0.33 | -4.93% | 6.36 | 6.60 | 78012 | 4989 | 2.96% |
| 2024-10-08 | 7.15 | 6.69 | -0.19 | -2.76% | 6.58 | 7.19 | 152827 | 10498 | 5.79% |
| 2024-09-30 | 6.73 | 6.88 | 0.15 | 2.23% | 6.40 | 7.05 | 141894 | 9418 | 5.38% |
| 2024-09-27 | 6.68 | 6.73 | 0.06 | 0.90% | 6.65 | 6.79 | 60448 | 4050 | 2.29% |
| 2024-09-26 | 6.65 | 6.67 | 0.01 | 0.15% | 6.61 | 6.75 | 27640 | 1844 | 1.05% |
| 2024-09-25 | 6.73 | 6.66 | -0.08 | -1.19% | 6.60 | 6.75 | 37286 | 2477 | 1.41% |
| 2024-09-24 | 6.68 | 6.74 | 0.06 | 0.90% | 6.61 | 6.86 | 19193 | 1295 | 0.73% |
| 2024-09-23 | 6.71 | 6.68 | 0.03 | 0.45% | 6.62 | 6.72 | 12477 | 833 | 0.47% |
| 2024-09-20 | 6.75 | 6.65 | -0.09 | -1.34% | 6.62 | 6.77 | 12292 | 819 | 0.47% |
| 2024-09-19 | 6.58 | 6.74 | 0.22 | 3.37% | 6.57 | 6.85 | 17665 | 1189 | 0.67% |
| 2024-09-18 | 6.68 | 6.52 | -0.15 | -2.25% | 6.49 | 6.69 | 11580 | 758 | 0.44% |
| 2024-09-13 | 6.83 | 6.67 | -0.16 | -2.34% | 6.63 | 6.88 | 15102 | 1020 | 0.57% |
| 2024-09-12 | 6.79 | 6.83 | 0.05 | 0.74% | 6.79 | 6.92 | 12052 | 825 | 0.46% |
| 2024-09-11 | 6.78 | 6.78 | -0.01 | -0.15% | 6.71 | 6.91 | 10929 | 745 | 0.41% |
| 2024-09-10 | 6.91 | 6.79 | -0.11 | -1.59% | 6.76 | 7.00 | 17940 | 1234 | 0.68% |
| 2024-09-09 | 6.75 | 6.90 | 0.16 | 2.37% | 6.73 | 6.99 | 21953 | 1506 | 0.83% |
| 2024-09-06 | 6.64 | 6.74 | 0.11 | 1.66% | 6.61 | 6.84 | 18126 | 1226 | 0.69% |
| 2024-09-05 | 6.53 | 6.63 | 0.09 | 1.38% | 6.53 | 6.70 | 15181 | 1005 | 0.58% |
| 2024-09-04 | 6.60 | 6.54 | -0.12 | -1.80% | 6.45 | 6.62 | 22116 | 1442 | 0.84% |
| 2024-09-03 | 6.71 | 6.66 | -0.01 | -0.15% | 6.60 | 6.71 | 16380 | 1088 | 0.62% |
| 2024-09-02 | 6.74 | 6.67 | -0.09 | -1.33% | 6.63 | 6.82 | 18392 | 1234 | 0.70% |
| 2024-08-30 | 6.70 | 6.76 | -0.19 | -2.73% | 6.70 | 6.87 | 30813 | 2085 | 1.17% |
| 2024-08-29 | 6.96 | 6.95 | -0.01 | -0.14% | 6.94 | 7.07 | 15121 | 1056 | 0.57% |
| 2024-08-28 | 6.86 | 6.96 | 0.10 | 1.46% | 6.83 | 7.04 | 11723 | 815 | 0.44% |
| 2024-08-27 | 7.06 | 6.86 | -0.20 | -2.83% | 6.80 | 7.06 | 18575 | 1287 | 0.70% |
| 2024-08-26 | 7.10 | 7.06 | -0.04 | -0.56% | 7.04 | 7.16 | 9564 | 676 | 0.36% |
| 2024-08-23 | 7.11 | 7.10 | -0.03 | -0.42% | 7.00 | 7.17 | 13112 | 929 | 0.50% |
| 2024-08-22 | 7.09 | 7.13 | 0.07 | 0.99% | 7.06 | 7.13 | 8354 | 593 | 0.32% |
| 2024-08-21 | 7.06 | 7.06 | -0.01 | -0.14% | 7.04 | 7.16 | 6645 | 470 | 0.25% |
| 2024-08-20 | 7.06 | 7.07 | 0.01 | 0.14% | 7.02 | 7.11 | 8418 | 593 | 0.32% |
| 2024-08-19 | 7.15 | 7.06 | -0.11 | -1.53% | 7.03 | 7.21 | 16369 | 1168 | 0.62% |
| 2024-08-16 | 7.15 | 7.17 | -0.01 | -0.14% | 7.15 | 7.26 | 11376 | 818 | 0.43% |
| 2024-08-15 | 7.18 | 7.18 | -0.02 | -0.28% | 7.12 | 7.22 | 9504 | 682 | 0.36% |
| 2024-08-14 | 7.15 | 7.20 | -0.01 | -0.14% | 7.12 | 7.24 | 10623 | 762 | 0.40% |