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 | 7.77 | 7.78 | -0.04 | -0.51% | 7.69 | 7.92 | 83872 | 6518 | 2.29% |
| 2024-11-20 | 7.72 | 7.82 | 0.07 | 0.90% | 7.59 | 7.88 | 116723 | 9053 | 3.19% |
| 2024-11-19 | 7.95 | 7.75 | -0.29 | -3.61% | 7.47 | 7.95 | 169427 | 13039 | 4.63% |
| 2024-11-18 | 7.86 | 8.04 | 0.32 | 4.15% | 7.60 | 8.20 | 196008 | 15565 | 5.36% |
| 2024-11-15 | 7.67 | 7.72 | 0.04 | 0.52% | 7.63 | 7.94 | 107935 | 8410 | 2.95% |
| 2024-11-14 | 7.80 | 7.68 | -0.20 | -2.54% | 7.66 | 7.89 | 73972 | 5745 | 2.02% |
| 2024-11-13 | 7.90 | 7.88 | -0.06 | -0.76% | 7.73 | 7.99 | 85158 | 6674 | 2.33% |
| 2024-11-12 | 8.02 | 7.94 | -0.03 | -0.38% | 7.87 | 8.13 | 127912 | 10274 | 3.50% |
| 2024-11-11 | 8.04 | 7.97 | -0.11 | -1.36% | 7.82 | 8.10 | 171691 | 13620 | 4.69% |
| 2024-11-08 | 8.80 | 8.08 | -0.25 | -3.00% | 8.06 | 8.80 | 366487 | 30266 | 10.02% |
| 2024-11-07 | 7.57 | 8.33 | 0.76 | 10.04% | 7.51 | 8.33 | 171784 | 13859 | 4.70% |
| 2024-11-06 | 7.40 | 7.57 | 0.15 | 2.02% | 7.33 | 7.62 | 122567 | 9182 | 3.35% |
| 2024-11-05 | 7.40 | 7.42 | 0.03 | 0.41% | 7.35 | 7.44 | 92302 | 6828 | 2.52% |
| 2024-11-04 | 7.33 | 7.39 | 0.07 | 0.96% | 7.21 | 7.41 | 74212 | 5441 | 2.03% |
| 2024-11-01 | 7.42 | 7.32 | -0.09 | -1.21% | 7.28 | 7.65 | 135171 | 10076 | 3.69% |
| 2024-10-31 | 7.46 | 7.41 | -0.06 | -0.80% | 7.39 | 7.51 | 64838 | 4820 | 1.77% |
| 2024-10-30 | 7.38 | 7.47 | 0.01 | 0.13% | 7.38 | 7.57 | 62970 | 4709 | 1.72% |
| 2024-10-29 | 7.69 | 7.46 | -0.21 | -2.74% | 7.44 | 7.73 | 78515 | 5912 | 2.15% |
| 2024-10-28 | 7.50 | 7.67 | 0.17 | 2.27% | 7.46 | 7.68 | 96210 | 7327 | 2.63% |
| 2024-10-25 | 7.51 | 7.50 | 0.00 | 0.00% | 7.44 | 7.59 | 84507 | 6340 | 2.31% |
| 2024-10-24 | 7.53 | 7.50 | -0.03 | -0.40% | 7.40 | 7.62 | 83164 | 6267 | 2.27% |
| 2024-10-23 | 7.45 | 7.53 | 0.07 | 0.94% | 7.39 | 7.60 | 99288 | 7451 | 2.71% |
| 2024-10-22 | 7.20 | 7.46 | 0.23 | 3.18% | 7.20 | 7.55 | 108276 | 8010 | 2.96% |
| 2024-10-21 | 7.05 | 7.23 | 0.28 | 4.03% | 7.05 | 7.30 | 118029 | 8471 | 3.23% |
| 2024-10-18 | 6.84 | 6.95 | 0.05 | 0.72% | 6.84 | 7.03 | 65852 | 4563 | 1.80% |
| 2024-10-17 | 7.04 | 6.90 | -0.08 | -1.15% | 6.89 | 7.09 | 47514 | 3312 | 1.30% |
| 2024-10-16 | 6.93 | 6.98 | -0.04 | -0.57% | 6.91 | 7.08 | 48675 | 3408 | 1.33% |
| 2024-10-15 | 7.20 | 7.02 | -0.18 | -2.50% | 7.02 | 7.20 | 63110 | 4479 | 1.73% |
| 2024-10-14 | 6.99 | 7.20 | 0.26 | 3.75% | 6.92 | 7.22 | 82237 | 5841 | 2.25% |
| 2024-10-11 | 7.20 | 6.94 | -0.46 | -6.22% | 6.82 | 7.25 | 114132 | 8062 | 3.12% |
| 2024-10-10 | 6.94 | 7.40 | 0.46 | 6.63% | 6.94 | 7.60 | 164202 | 12042 | 4.49% |
| 2024-10-09 | 7.47 | 6.94 | -0.65 | -8.56% | 6.92 | 7.47 | 122121 | 8727 | 3.34% |
| 2024-10-08 | 8.12 | 7.59 | 0.14 | 1.88% | 7.22 | 8.18 | 218971 | 16835 | 5.99% |
| 2024-09-30 | 7.09 | 7.45 | 0.51 | 7.35% | 6.89 | 7.49 | 162095 | 11755 | 4.43% |
| 2024-09-27 | 6.84 | 6.94 | 0.16 | 2.36% | 6.80 | 7.06 | 73765 | 5098 | 2.02% |
| 2024-09-26 | 6.61 | 6.78 | 0.17 | 2.57% | 6.60 | 6.79 | 52751 | 3539 | 1.44% |
| 2024-09-25 | 6.60 | 6.61 | 0.10 | 1.54% | 6.55 | 6.78 | 63751 | 4238 | 1.74% |
| 2024-09-24 | 6.33 | 6.51 | 0.21 | 3.33% | 6.32 | 6.52 | 55598 | 3586 | 1.52% |
| 2024-09-23 | 6.32 | 6.30 | -0.09 | -1.41% | 6.26 | 6.35 | 33284 | 2094 | 0.91% |
| 2024-09-20 | 6.40 | 6.39 | -0.01 | -0.16% | 6.28 | 6.41 | 37090 | 2346 | 1.01% |
| 2024-09-19 | 6.10 | 6.40 | 0.30 | 4.92% | 6.09 | 6.46 | 61450 | 3892 | 1.68% |
| 2024-09-18 | 6.16 | 6.10 | -0.04 | -0.65% | 6.00 | 6.19 | 32317 | 1966 | 0.88% |
| 2024-09-13 | 6.15 | 6.14 | 0.00 | 0.00% | 6.05 | 6.33 | 37120 | 2302 | 1.01% |
| 2024-09-12 | 6.10 | 6.14 | 0.06 | 0.99% | 6.09 | 6.23 | 29784 | 1836 | 0.81% |
| 2024-09-11 | 6.28 | 6.08 | -0.21 | -3.34% | 6.02 | 6.29 | 43009 | 2637 | 1.18% |
| 2024-09-10 | 6.31 | 6.29 | -0.04 | -0.63% | 6.24 | 6.42 | 41641 | 2626 | 1.14% |
| 2024-09-09 | 6.17 | 6.33 | 0.15 | 2.43% | 6.06 | 6.43 | 49176 | 3092 | 1.34% |
| 2024-09-06 | 6.29 | 6.18 | -0.09 | -1.44% | 6.11 | 6.32 | 23667 | 1475 | 0.65% |
| 2024-09-05 | 6.21 | 6.27 | 0.06 | 0.97% | 6.18 | 6.30 | 22674 | 1416 | 0.62% |
| 2024-09-04 | 6.30 | 6.21 | -0.14 | -2.20% | 6.19 | 6.35 | 31559 | 1976 | 0.86% |
| 2024-09-03 | 6.35 | 6.35 | 0.01 | 0.16% | 6.27 | 6.40 | 27156 | 1717 | 0.74% |
| 2024-09-02 | 6.38 | 6.34 | -0.07 | -1.09% | 6.34 | 6.50 | 32689 | 2097 | 0.89% |
| 2024-08-30 | 6.19 | 6.41 | 0.21 | 3.39% | 6.18 | 6.57 | 45675 | 2922 | 1.25% |
| 2024-08-29 | 6.31 | 6.20 | -0.10 | -1.59% | 6.18 | 6.41 | 32731 | 2036 | 0.89% |
| 2024-08-28 | 6.31 | 6.30 | -0.02 | -0.32% | 6.21 | 6.38 | 19200 | 1211 | 0.52% |
| 2024-08-27 | 6.43 | 6.32 | -0.07 | -1.10% | 6.30 | 6.50 | 25969 | 1658 | 0.71% |
| 2024-08-26 | 6.29 | 6.39 | 0.15 | 2.40% | 6.20 | 6.46 | 31422 | 2004 | 0.86% |
| 2024-08-23 | 6.25 | 6.24 | -0.07 | -1.11% | 6.20 | 6.30 | 28765 | 1796 | 0.79% |
| 2024-08-22 | 6.39 | 6.31 | -0.07 | -1.10% | 6.27 | 6.45 | 22001 | 1399 | 0.60% |
| 2024-08-21 | 6.43 | 6.38 | -0.06 | -0.93% | 6.33 | 6.45 | 26593 | 1696 | 0.73% |
| 2024-08-20 | 6.53 | 6.44 | -0.04 | -0.62% | 6.36 | 6.53 | 22488 | 1443 | 0.61% |
| 2024-08-19 | 6.35 | 6.48 | 0.13 | 2.05% | 6.30 | 6.54 | 35679 | 2297 | 0.98% |
| 2024-08-16 | 6.53 | 6.35 | -0.17 | -2.61% | 6.35 | 6.54 | 32911 | 2111 | 0.90% |
| 2024-08-15 | 6.49 | 6.52 | 0.00 | 0.00% | 6.46 | 6.57 | 21230 | 1384 | 0.58% |
| 2024-08-14 | 6.54 | 6.52 | 0.00 | 0.00% | 6.45 | 6.58 | 20577 | 1343 | 0.56% |
| 2024-08-13 | 6.47 | 6.52 | 0.10 | 1.56% | 6.36 | 6.52 | 27406 | 1770 | 0.75% |