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 | 7.93 | 7.90 | -0.01 | -0.13% | 7.81 | 7.99 | 32736 | 2586 | 1.44% |
| 2024-11-20 | 7.81 | 7.91 | 0.10 | 1.28% | 7.73 | 7.98 | 42110 | 3317 | 1.86% |
| 2024-11-19 | 7.67 | 7.81 | 0.08 | 1.03% | 7.53 | 7.81 | 52168 | 3995 | 2.30% |
| 2024-11-18 | 7.74 | 7.73 | 0.03 | 0.39% | 7.54 | 8.33 | 95786 | 7547 | 4.22% |
| 2024-11-15 | 7.95 | 7.70 | -0.29 | -3.63% | 7.67 | 8.04 | 48926 | 3839 | 2.16% |
| 2024-11-14 | 8.13 | 7.99 | -0.10 | -1.24% | 7.98 | 8.14 | 38802 | 3116 | 1.71% |
| 2024-11-13 | 8.11 | 8.09 | -0.07 | -0.86% | 7.98 | 8.36 | 53977 | 4391 | 2.38% |
| 2024-11-12 | 8.11 | 8.16 | 0.00 | 0.00% | 8.04 | 8.22 | 67165 | 5460 | 2.96% |
| 2024-11-11 | 8.02 | 8.16 | 0.12 | 1.49% | 7.95 | 8.17 | 70434 | 5669 | 3.10% |
| 2024-11-08 | 8.17 | 8.04 | -0.13 | -1.59% | 7.97 | 8.23 | 82107 | 6632 | 3.62% |
| 2024-11-07 | 8.13 | 8.17 | -0.05 | -0.61% | 7.95 | 8.20 | 107245 | 8649 | 4.72% |
| 2024-11-06 | 7.85 | 8.22 | 0.40 | 5.12% | 7.71 | 8.24 | 182409 | 14731 | 8.04% |
| 2024-11-05 | 7.79 | 7.82 | 0.04 | 0.51% | 7.72 | 7.92 | 78306 | 6134 | 3.45% |
| 2024-11-04 | 7.62 | 7.78 | 0.20 | 2.64% | 7.52 | 7.78 | 55790 | 4279 | 2.46% |
| 2024-11-01 | 7.97 | 7.58 | -0.47 | -5.84% | 7.56 | 8.07 | 84092 | 6499 | 3.70% |
| 2024-10-31 | 8.10 | 8.05 | -0.11 | -1.35% | 7.87 | 8.19 | 105562 | 8473 | 4.65% |
| 2024-10-30 | 7.66 | 8.16 | 0.32 | 4.08% | 7.58 | 8.31 | 186234 | 14941 | 8.20% |
| 2024-10-29 | 7.89 | 7.84 | -0.04 | -0.51% | 7.70 | 8.03 | 142164 | 11155 | 6.26% |
| 2024-10-28 | 7.28 | 7.88 | 0.58 | 7.95% | 7.28 | 7.89 | 169295 | 12966 | 7.46% |
| 2024-10-25 | 7.08 | 7.30 | 0.20 | 2.82% | 7.08 | 7.35 | 82851 | 6008 | 3.65% |
| 2024-10-24 | 7.11 | 7.10 | -0.01 | -0.14% | 7.08 | 7.17 | 50226 | 3572 | 2.21% |
| 2024-10-23 | 7.05 | 7.11 | 0.14 | 2.01% | 6.99 | 7.25 | 98916 | 7052 | 4.36% |
| 2024-10-22 | 6.88 | 6.97 | 0.06 | 0.87% | 6.88 | 7.02 | 60568 | 4213 | 2.67% |
| 2024-10-21 | 6.95 | 6.91 | -0.02 | -0.29% | 6.85 | 6.99 | 66411 | 4588 | 2.93% |
| 2024-10-18 | 6.81 | 6.93 | 0.09 | 1.32% | 6.81 | 7.03 | 76624 | 5299 | 3.38% |
| 2024-10-17 | 7.00 | 6.84 | -0.11 | -1.58% | 6.84 | 7.08 | 43890 | 3047 | 1.93% |
| 2024-10-16 | 6.84 | 6.95 | 0.10 | 1.46% | 6.76 | 7.00 | 44996 | 3115 | 1.98% |
| 2024-10-15 | 6.93 | 6.85 | -0.12 | -1.72% | 6.85 | 7.05 | 49040 | 3406 | 2.16% |
| 2024-10-14 | 6.86 | 6.97 | 0.16 | 2.35% | 6.84 | 7.04 | 53065 | 3686 | 2.34% |
| 2024-10-11 | 7.00 | 6.81 | -0.24 | -3.40% | 6.71 | 7.10 | 66694 | 4593 | 2.94% |
| 2024-10-10 | 6.99 | 7.05 | 0.15 | 2.17% | 6.79 | 7.24 | 87425 | 6148 | 3.85% |
| 2024-10-09 | 7.37 | 6.90 | -0.69 | -9.09% | 6.85 | 7.41 | 117092 | 8323 | 5.16% |
| 2024-10-08 | 8.00 | 7.59 | 0.29 | 3.97% | 7.14 | 8.00 | 196634 | 14932 | 8.66% |
| 2024-09-30 | 6.98 | 7.30 | 0.50 | 7.35% | 6.82 | 7.39 | 194677 | 13855 | 8.58% |
| 2024-09-27 | 6.62 | 6.80 | 0.19 | 2.87% | 6.51 | 6.87 | 115734 | 7756 | 5.10% |
| 2024-09-26 | 6.50 | 6.61 | 0.10 | 1.54% | 6.41 | 6.61 | 79790 | 5212 | 3.51% |
| 2024-09-25 | 6.29 | 6.51 | 0.26 | 4.16% | 6.29 | 6.79 | 144176 | 9427 | 6.35% |
| 2024-09-24 | 6.12 | 6.25 | 0.14 | 2.29% | 6.06 | 6.25 | 56724 | 3506 | 2.50% |
| 2024-09-23 | 6.11 | 6.11 | 0.02 | 0.33% | 6.01 | 6.12 | 30794 | 1867 | 1.36% |
| 2024-09-20 | 6.14 | 6.09 | -0.05 | -0.81% | 6.02 | 6.16 | 40238 | 2448 | 1.77% |
| 2024-09-19 | 5.93 | 6.14 | 0.24 | 4.07% | 5.93 | 6.22 | 65487 | 4004 | 2.88% |
| 2024-09-18 | 5.96 | 5.90 | -0.06 | -1.01% | 5.78 | 5.98 | 29424 | 1723 | 1.30% |
| 2024-09-13 | 6.06 | 5.96 | -0.10 | -1.65% | 5.93 | 6.07 | 22626 | 1355 | 1.00% |
| 2024-09-12 | 6.07 | 6.06 | 0.02 | 0.33% | 6.03 | 6.11 | 26564 | 1612 | 1.17% |
| 2024-09-11 | 6.04 | 6.04 | -0.03 | -0.49% | 6.00 | 6.13 | 35882 | 2172 | 1.58% |
| 2024-09-10 | 5.96 | 6.07 | 0.18 | 3.06% | 5.89 | 6.08 | 57910 | 3482 | 2.55% |
| 2024-09-09 | 5.82 | 5.89 | 0.03 | 0.51% | 5.76 | 5.94 | 24563 | 1442 | 1.08% |
| 2024-09-06 | 5.94 | 5.86 | -0.08 | -1.35% | 5.83 | 5.95 | 23837 | 1400 | 1.05% |
| 2024-09-05 | 5.85 | 5.94 | 0.09 | 1.54% | 5.85 | 5.95 | 20239 | 1197 | 0.89% |
| 2024-09-04 | 5.88 | 5.85 | -0.08 | -1.35% | 5.79 | 5.92 | 25471 | 1492 | 1.12% |
| 2024-09-03 | 5.86 | 5.93 | 0.03 | 0.51% | 5.86 | 5.97 | 20637 | 1219 | 0.91% |
| 2024-09-02 | 5.98 | 5.90 | -0.07 | -1.17% | 5.89 | 6.02 | 28496 | 1696 | 1.26% |
| 2024-08-30 | 5.84 | 5.97 | 0.13 | 2.23% | 5.83 | 6.04 | 43538 | 2590 | 1.92% |
| 2024-08-29 | 5.75 | 5.84 | 0.07 | 1.21% | 5.65 | 5.86 | 30615 | 1767 | 1.35% |
| 2024-08-28 | 5.59 | 5.77 | 0.11 | 1.94% | 5.59 | 5.80 | 28698 | 1649 | 1.26% |
| 2024-08-27 | 5.76 | 5.66 | -0.07 | -1.22% | 5.64 | 5.80 | 22337 | 1273 | 0.98% |
| 2024-08-26 | 5.61 | 5.73 | 0.15 | 2.69% | 5.57 | 5.82 | 35104 | 2013 | 1.55% |
| 2024-08-23 | 5.60 | 5.58 | -0.07 | -1.24% | 5.51 | 5.66 | 32213 | 1798 | 1.42% |
| 2024-08-22 | 5.73 | 5.65 | -0.08 | -1.40% | 5.63 | 5.94 | 43531 | 2495 | 1.92% |
| 2024-08-21 | 5.73 | 5.73 | 0.01 | 0.17% | 5.71 | 5.79 | 17807 | 1024 | 0.78% |
| 2024-08-20 | 5.88 | 5.72 | -0.13 | -2.22% | 5.70 | 5.89 | 24203 | 1396 | 1.07% |
| 2024-08-19 | 5.91 | 5.85 | -0.05 | -0.85% | 5.83 | 5.97 | 22007 | 1296 | 0.97% |
| 2024-08-16 | 6.05 | 5.90 | -0.14 | -2.32% | 5.90 | 6.07 | 30112 | 1799 | 1.33% |
| 2024-08-15 | 6.00 | 6.04 | 0.05 | 0.83% | 5.91 | 6.07 | 27917 | 1674 | 1.23% |
| 2024-08-14 | 6.07 | 5.99 | -0.07 | -1.16% | 5.98 | 6.11 | 18333 | 1108 | 0.81% |
| 2024-08-13 | 6.04 | 6.06 | 0.06 | 1.00% | 5.94 | 6.06 | 20619 | 1239 | 0.91% |