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 | 7.88 | 7.81 | -0.08 | -1.01% | 7.76 | 7.89 | 113222 | 8834 | 1.63% |
| 2024-11-20 | 7.77 | 7.89 | 0.09 | 1.15% | 7.74 | 7.96 | 151248 | 11910 | 2.18% |
| 2024-11-19 | 7.87 | 7.80 | -0.13 | -1.64% | 7.63 | 7.90 | 186069 | 14419 | 2.68% |
| 2024-11-18 | 8.09 | 7.93 | -0.42 | -5.03% | 7.93 | 8.18 | 215086 | 17169 | 3.10% |
| 2024-11-15 | 8.80 | 8.35 | -0.44 | -5.01% | 8.35 | 8.83 | 465950 | 39508 | 6.71% |
| 2024-11-14 | 8.79 | 8.79 | 0.42 | 5.02% | 8.79 | 8.79 | 21763 | 1912 | 0.31% |
| 2024-11-13 | 8.37 | 8.37 | 0.40 | 5.02% | 8.37 | 8.37 | 14406 | 1205 | 0.21% |
| 2024-11-12 | 7.97 | 7.97 | 0.38 | 5.01% | 7.97 | 7.97 | 29363 | 2340 | 0.42% |
| 2024-11-11 | 7.53 | 7.59 | 0.03 | 0.40% | 7.45 | 7.59 | 116798 | 8765 | 1.68% |
| 2024-11-08 | 7.71 | 7.56 | -0.10 | -1.31% | 7.55 | 7.75 | 138406 | 10559 | 1.99% |
| 2024-11-07 | 7.48 | 7.66 | 0.19 | 2.54% | 7.48 | 7.67 | 150427 | 11444 | 2.17% |
| 2024-11-06 | 7.49 | 7.47 | -0.03 | -0.40% | 7.43 | 7.54 | 117515 | 8804 | 1.69% |
| 2024-11-05 | 7.41 | 7.50 | 0.05 | 0.67% | 7.40 | 7.51 | 131038 | 9791 | 1.89% |
| 2024-11-04 | 7.40 | 7.45 | 0.18 | 2.48% | 7.35 | 7.52 | 115072 | 8563 | 1.66% |
| 2024-11-01 | 7.28 | 7.27 | -0.04 | -0.55% | 7.21 | 7.37 | 114496 | 8338 | 1.65% |
| 2024-10-31 | 7.20 | 7.31 | 0.11 | 1.53% | 7.18 | 7.34 | 102891 | 7490 | 1.48% |
| 2024-10-30 | 7.15 | 7.20 | 0.02 | 0.28% | 7.12 | 7.25 | 93543 | 6724 | 1.35% |
| 2024-10-29 | 7.35 | 7.18 | -0.19 | -2.58% | 7.18 | 7.38 | 120960 | 8782 | 1.74% |
| 2024-10-28 | 7.19 | 7.37 | 0.17 | 2.36% | 7.18 | 7.41 | 136630 | 9969 | 1.97% |
| 2024-10-25 | 7.16 | 7.20 | 0.04 | 0.56% | 7.12 | 7.22 | 89244 | 6401 | 1.29% |
| 2024-10-24 | 7.12 | 7.16 | 0.03 | 0.42% | 7.10 | 7.20 | 121394 | 8695 | 1.75% |
| 2024-10-23 | 7.11 | 7.13 | 0.02 | 0.28% | 7.07 | 7.15 | 88441 | 6299 | 1.27% |
| 2024-10-22 | 6.97 | 7.11 | 0.13 | 1.86% | 6.96 | 7.22 | 127675 | 9064 | 1.84% |
| 2024-10-21 | 6.99 | 6.98 | -0.04 | -0.57% | 6.94 | 6.99 | 83067 | 5787 | 1.20% |
| 2024-10-18 | 6.90 | 7.02 | 0.10 | 1.45% | 6.86 | 7.03 | 100566 | 6999 | 1.45% |
| 2024-10-17 | 6.96 | 6.92 | -0.02 | -0.29% | 6.90 | 6.98 | 51647 | 3584 | 0.74% |
| 2024-10-16 | 6.93 | 6.94 | -0.03 | -0.43% | 6.91 | 6.98 | 53517 | 3719 | 0.77% |
| 2024-10-15 | 7.00 | 6.97 | -0.07 | -0.99% | 6.96 | 7.02 | 60937 | 4259 | 0.88% |
| 2024-10-14 | 7.03 | 7.04 | 0.02 | 0.28% | 6.93 | 7.05 | 87531 | 6129 | 1.26% |
| 2024-10-11 | 7.02 | 7.02 | -0.05 | -0.71% | 6.90 | 7.11 | 126657 | 8868 | 1.82% |
| 2024-10-10 | 7.00 | 7.07 | 0.03 | 0.43% | 6.83 | 7.11 | 173303 | 12135 | 2.50% |
| 2024-10-09 | 7.28 | 7.04 | -0.37 | -4.99% | 7.04 | 7.29 | 256182 | 18211 | 3.69% |
| 2024-10-08 | 7.70 | 7.41 | 0.08 | 1.09% | 7.17 | 7.70 | 453144 | 33844 | 6.53% |
| 2024-09-30 | 7.19 | 7.33 | 0.35 | 5.01% | 7.03 | 7.33 | 344636 | 24928 | 4.96% |
| 2024-09-27 | 6.85 | 6.98 | 0.25 | 3.71% | 6.75 | 7.04 | 135132 | 9314 | 1.95% |
| 2024-09-26 | 6.59 | 6.73 | 0.13 | 1.97% | 6.57 | 6.73 | 81504 | 5431 | 1.17% |
| 2024-09-25 | 6.59 | 6.60 | 0.05 | 0.76% | 6.57 | 6.71 | 71031 | 4721 | 1.02% |
| 2024-09-24 | 6.41 | 6.55 | 0.16 | 2.50% | 6.39 | 6.57 | 51476 | 3345 | 0.74% |
| 2024-09-23 | 6.40 | 6.39 | 0.00 | 0.00% | 6.39 | 6.43 | 18531 | 1187 | 0.27% |
| 2024-09-20 | 6.43 | 6.39 | -0.04 | -0.62% | 6.36 | 6.43 | 18944 | 1210 | 0.27% |
| 2024-09-19 | 6.38 | 6.43 | 0.12 | 1.90% | 6.32 | 6.46 | 26650 | 1703 | 0.38% |
| 2024-09-18 | 6.35 | 6.31 | -0.03 | -0.47% | 6.26 | 6.38 | 19106 | 1207 | 0.28% |
| 2024-09-13 | 6.41 | 6.34 | -0.07 | -1.09% | 6.34 | 6.43 | 18661 | 1189 | 0.27% |
| 2024-09-12 | 6.38 | 6.41 | 0.01 | 0.16% | 6.38 | 6.47 | 17226 | 1108 | 0.25% |
| 2024-09-11 | 6.45 | 6.40 | -0.08 | -1.23% | 6.39 | 6.45 | 20071 | 1287 | 0.29% |
| 2024-09-10 | 6.50 | 6.48 | -0.02 | -0.31% | 6.39 | 6.51 | 25887 | 1666 | 0.37% |
| 2024-09-09 | 6.53 | 6.50 | -0.03 | -0.46% | 6.49 | 6.58 | 18126 | 1182 | 0.26% |
| 2024-09-06 | 6.61 | 6.53 | -0.06 | -0.91% | 6.52 | 6.61 | 23693 | 1555 | 0.34% |
| 2024-09-05 | 6.56 | 6.59 | 0.03 | 0.46% | 6.56 | 6.61 | 18374 | 1209 | 0.26% |
| 2024-09-04 | 6.60 | 6.56 | -0.06 | -0.91% | 6.54 | 6.63 | 30452 | 2002 | 0.44% |
| 2024-09-03 | 6.55 | 6.62 | 0.07 | 1.07% | 6.54 | 6.64 | 30168 | 1990 | 0.43% |
| 2024-09-02 | 6.70 | 6.55 | -0.10 | -1.50% | 6.55 | 6.70 | 31206 | 2062 | 0.45% |
| 2024-08-30 | 6.53 | 6.65 | 0.08 | 1.22% | 6.53 | 6.73 | 48280 | 3213 | 0.70% |
| 2024-08-29 | 6.46 | 6.57 | 0.07 | 1.08% | 6.43 | 6.59 | 32612 | 2128 | 0.47% |
| 2024-08-28 | 6.54 | 6.50 | -0.11 | -1.66% | 6.31 | 6.59 | 52443 | 3400 | 0.76% |
| 2024-08-27 | 6.43 | 6.61 | 0.16 | 2.48% | 6.38 | 6.66 | 52496 | 3427 | 0.76% |
| 2024-08-26 | 6.34 | 6.45 | 0.10 | 1.57% | 6.31 | 6.46 | 24368 | 1556 | 0.35% |
| 2024-08-23 | 6.47 | 6.35 | -0.13 | -2.01% | 6.25 | 6.48 | 46304 | 2933 | 0.67% |
| 2024-08-22 | 6.48 | 6.48 | -0.01 | -0.15% | 6.46 | 6.53 | 25329 | 1646 | 0.37% |
| 2024-08-21 | 6.54 | 6.49 | -0.04 | -0.61% | 6.48 | 6.54 | 24364 | 1584 | 0.35% |
| 2024-08-20 | 6.70 | 6.53 | -0.17 | -2.54% | 6.51 | 6.70 | 46206 | 3043 | 0.67% |
| 2024-08-19 | 6.70 | 6.70 | 0.00 | 0.00% | 6.68 | 6.74 | 29899 | 2007 | 0.43% |
| 2024-08-16 | 6.76 | 6.70 | -0.06 | -0.89% | 6.69 | 6.76 | 27616 | 1856 | 0.40% |
| 2024-08-15 | 6.70 | 6.76 | 0.04 | 0.60% | 6.68 | 6.79 | 31403 | 2117 | 0.46% |
| 2024-08-14 | 6.72 | 6.72 | -0.01 | -0.15% | 6.67 | 6.76 | 23039 | 1545 | 0.33% |
| 2024-08-13 | 6.71 | 6.73 | -0.02 | -0.30% | 6.66 | 6.76 | 40329 | 2701 | 0.58% |