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 | 7.96 | 8.12 | 0.13 | 1.63% | 7.96 | 8.33 | 199582 | 16261 | 2.53% |
| 2024-11-20 | 7.88 | 7.99 | 0.05 | 0.63% | 7.85 | 8.01 | 137960 | 10967 | 1.75% |
| 2024-11-19 | 7.79 | 7.94 | 0.21 | 2.72% | 7.72 | 7.94 | 155118 | 12134 | 1.96% |
| 2024-11-18 | 7.85 | 7.73 | -0.04 | -0.51% | 7.69 | 7.99 | 162811 | 12738 | 2.06% |
| 2024-11-15 | 8.00 | 7.77 | -0.26 | -3.24% | 7.76 | 8.09 | 167950 | 13332 | 2.13% |
| 2024-11-14 | 8.37 | 8.03 | -0.37 | -4.40% | 8.02 | 8.38 | 215431 | 17590 | 2.73% |
| 2024-11-13 | 8.46 | 8.40 | -0.14 | -1.64% | 8.28 | 8.59 | 282085 | 23712 | 3.57% |
| 2024-11-12 | 8.38 | 8.54 | 0.17 | 2.03% | 8.37 | 8.91 | 556167 | 48083 | 7.04% |
| 2024-11-11 | 8.20 | 8.37 | 0.07 | 0.84% | 8.16 | 8.45 | 312183 | 26078 | 3.95% |
| 2024-11-08 | 8.32 | 8.30 | -0.02 | -0.24% | 8.09 | 8.72 | 590335 | 49439 | 7.47% |
| 2024-11-07 | 8.60 | 8.32 | 0.15 | 1.84% | 8.14 | 8.80 | 873443 | 73482 | 11.05% |
| 2024-11-06 | 7.59 | 8.17 | 0.74 | 9.96% | 7.59 | 8.17 | 162171 | 13078 | 2.05% |
| 2024-11-05 | 7.21 | 7.43 | 0.21 | 2.91% | 7.17 | 7.44 | 167352 | 12291 | 2.12% |
| 2024-11-04 | 7.14 | 7.22 | 0.09 | 1.26% | 7.01 | 7.35 | 140408 | 10091 | 1.78% |
| 2024-11-01 | 7.22 | 7.13 | -0.12 | -1.66% | 7.01 | 7.33 | 187471 | 13412 | 2.37% |
| 2024-10-31 | 7.28 | 7.25 | -0.06 | -0.82% | 7.15 | 7.33 | 144614 | 10464 | 1.83% |
| 2024-10-30 | 7.25 | 7.31 | 0.05 | 0.69% | 7.20 | 7.36 | 92135 | 6714 | 1.17% |
| 2024-10-29 | 7.50 | 7.26 | -0.21 | -2.81% | 7.22 | 7.50 | 132250 | 9689 | 1.67% |
| 2024-10-28 | 7.25 | 7.47 | 0.21 | 2.89% | 7.25 | 7.47 | 149176 | 11029 | 1.89% |
| 2024-10-25 | 7.13 | 7.26 | 0.13 | 1.82% | 7.13 | 7.26 | 103196 | 7441 | 1.31% |
| 2024-10-24 | 7.21 | 7.13 | -0.08 | -1.11% | 7.08 | 7.22 | 91842 | 6543 | 1.16% |
| 2024-10-23 | 7.07 | 7.21 | 0.08 | 1.12% | 7.03 | 7.25 | 159843 | 11469 | 2.02% |
| 2024-10-22 | 6.92 | 7.13 | 0.18 | 2.59% | 6.91 | 7.22 | 179286 | 12746 | 2.27% |
| 2024-10-21 | 6.97 | 6.95 | -0.01 | -0.14% | 6.88 | 7.02 | 129552 | 9004 | 1.64% |
| 2024-10-18 | 6.78 | 6.96 | 0.16 | 2.35% | 6.75 | 7.05 | 138245 | 9549 | 1.75% |
| 2024-10-17 | 6.90 | 6.80 | -0.05 | -0.73% | 6.80 | 7.13 | 137518 | 9566 | 1.74% |
| 2024-10-16 | 6.73 | 6.85 | 0.04 | 0.59% | 6.73 | 6.92 | 84345 | 5763 | 1.07% |
| 2024-10-15 | 6.93 | 6.81 | -0.13 | -1.87% | 6.81 | 7.00 | 101886 | 7033 | 1.29% |
| 2024-10-14 | 6.76 | 6.94 | 0.18 | 2.66% | 6.74 | 6.98 | 105228 | 7232 | 1.33% |
| 2024-10-11 | 7.09 | 6.76 | -0.34 | -4.79% | 6.71 | 7.09 | 138248 | 9524 | 1.75% |
| 2024-10-10 | 6.97 | 7.10 | 0.15 | 2.16% | 6.85 | 7.33 | 194936 | 13916 | 2.47% |
| 2024-10-09 | 7.26 | 6.95 | -0.49 | -6.59% | 6.95 | 7.34 | 231353 | 16510 | 2.93% |
| 2024-10-08 | 7.77 | 7.44 | 0.35 | 4.94% | 7.10 | 7.78 | 326513 | 24230 | 4.13% |
| 2024-09-30 | 6.80 | 7.09 | 0.49 | 7.42% | 6.75 | 7.16 | 245389 | 17144 | 3.10% |
| 2024-09-27 | 6.51 | 6.60 | 0.19 | 2.96% | 6.46 | 6.69 | 119964 | 7865 | 1.52% |
| 2024-09-26 | 6.23 | 6.41 | 0.17 | 2.72% | 6.22 | 6.42 | 72985 | 4619 | 0.92% |
| 2024-09-25 | 6.20 | 6.24 | 0.10 | 1.63% | 6.18 | 6.32 | 73380 | 4597 | 0.93% |
| 2024-09-24 | 5.93 | 6.14 | 0.26 | 4.42% | 5.93 | 6.14 | 89718 | 5432 | 1.14% |
| 2024-09-23 | 5.81 | 5.88 | 0.04 | 0.68% | 5.80 | 5.91 | 36119 | 2119 | 0.46% |
| 2024-09-20 | 5.97 | 5.84 | -0.11 | -1.85% | 5.80 | 5.98 | 50821 | 2972 | 0.64% |
| 2024-09-19 | 5.81 | 5.95 | 0.17 | 2.94% | 5.78 | 6.04 | 54193 | 3210 | 0.69% |
| 2024-09-18 | 5.85 | 5.78 | -0.07 | -1.20% | 5.72 | 5.89 | 34785 | 2014 | 0.44% |
| 2024-09-13 | 5.88 | 5.85 | -0.02 | -0.34% | 5.83 | 5.93 | 31016 | 1822 | 0.39% |
| 2024-09-12 | 5.83 | 5.87 | 0.03 | 0.51% | 5.82 | 5.93 | 42407 | 2501 | 0.54% |
| 2024-09-11 | 6.01 | 5.84 | -0.07 | -1.18% | 5.81 | 6.01 | 56638 | 3331 | 0.72% |
| 2024-09-10 | 5.95 | 5.91 | -0.03 | -0.51% | 5.80 | 5.98 | 45389 | 2670 | 0.57% |
| 2024-09-09 | 5.94 | 5.94 | -0.02 | -0.34% | 5.89 | 6.01 | 30068 | 1785 | 0.38% |
| 2024-09-06 | 6.05 | 5.96 | -0.08 | -1.32% | 5.93 | 6.10 | 44105 | 2648 | 0.56% |
| 2024-09-05 | 6.05 | 6.04 | 0.00 | 0.00% | 6.00 | 6.10 | 38018 | 2300 | 0.48% |
| 2024-09-04 | 6.05 | 6.04 | -0.05 | -0.82% | 6.02 | 6.10 | 39947 | 2422 | 0.51% |
| 2024-09-03 | 6.11 | 6.09 | 0.01 | 0.16% | 6.06 | 6.16 | 39961 | 2438 | 0.51% |
| 2024-09-02 | 6.15 | 6.08 | -0.08 | -1.30% | 6.07 | 6.21 | 52080 | 3191 | 0.66% |
| 2024-08-30 | 6.14 | 6.16 | 0.07 | 1.15% | 6.07 | 6.24 | 69337 | 4285 | 0.88% |
| 2024-08-29 | 6.00 | 6.09 | 0.10 | 1.67% | 5.94 | 6.10 | 36429 | 2200 | 0.46% |
| 2024-08-28 | 5.95 | 5.99 | 0.04 | 0.67% | 5.91 | 6.05 | 32270 | 1934 | 0.41% |
| 2024-08-27 | 6.13 | 5.95 | -0.18 | -2.94% | 5.94 | 6.13 | 40932 | 2455 | 0.52% |
| 2024-08-26 | 5.97 | 6.13 | 0.18 | 3.03% | 5.95 | 6.15 | 49531 | 3005 | 0.63% |
| 2024-08-23 | 6.01 | 5.95 | -0.05 | -0.83% | 5.91 | 6.03 | 40918 | 2438 | 0.52% |
| 2024-08-22 | 6.06 | 6.00 | -0.06 | -0.99% | 5.98 | 6.09 | 56847 | 3424 | 0.72% |
| 2024-08-21 | 6.11 | 6.06 | -0.06 | -0.98% | 6.04 | 6.16 | 86104 | 5243 | 1.09% |
| 2024-08-20 | 6.53 | 6.12 | -0.25 | -3.92% | 6.06 | 6.60 | 172619 | 10761 | 2.18% |
| 2024-08-19 | 6.29 | 6.37 | 0.08 | 1.27% | 6.22 | 6.39 | 71801 | 4533 | 0.91% |
| 2024-08-16 | 6.33 | 6.29 | -0.02 | -0.32% | 6.25 | 6.36 | 40505 | 2546 | 0.51% |
| 2024-08-15 | 6.15 | 6.31 | 0.12 | 1.94% | 6.14 | 6.42 | 75367 | 4751 | 0.95% |
| 2024-08-14 | 6.26 | 6.19 | -0.05 | -0.80% | 6.19 | 6.30 | 35999 | 2244 | 0.46% |
| 2024-08-13 | 6.23 | 6.24 | -0.01 | -0.16% | 6.10 | 6.25 | 64093 | 3958 | 0.81% |