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 | 8.20 | 8.18 | -0.24 | -2.85% | 8.14 | 8.61 | 206891 | 17104 | 2.56% |
| 2024-11-20 | 8.08 | 8.42 | -0.16 | -1.86% | 7.86 | 8.52 | 274217 | 22536 | 3.39% |
| 2024-11-19 | 9.53 | 8.58 | -0.95 | -9.97% | 8.58 | 9.53 | 310811 | 27053 | 3.84% |
| 2024-11-18 | 8.74 | 9.53 | 0.87 | 10.05% | 8.74 | 9.53 | 282195 | 26374 | 3.49% |
| 2024-11-15 | 9.17 | 8.66 | -0.03 | -0.35% | 8.50 | 9.55 | 398222 | 35950 | 4.92% |
| 2024-11-14 | 8.69 | 8.69 | 0.79 | 10.00% | 8.69 | 8.69 | 34016 | 2956 | 0.42% |
| 2024-11-13 | 7.18 | 7.90 | 0.72 | 10.03% | 7.11 | 7.90 | 150147 | 11539 | 1.86% |
| 2024-11-12 | 7.29 | 7.18 | -0.05 | -0.69% | 7.08 | 7.34 | 60809 | 4393 | 0.75% |
| 2024-11-11 | 7.25 | 7.23 | -0.05 | -0.69% | 7.09 | 7.36 | 61276 | 4393 | 0.76% |
| 2024-11-08 | 7.65 | 7.28 | -0.26 | -3.45% | 7.28 | 7.65 | 90420 | 6687 | 1.12% |
| 2024-11-07 | 7.26 | 7.54 | 0.24 | 3.29% | 7.17 | 7.58 | 109592 | 8196 | 1.35% |
| 2024-11-06 | 7.07 | 7.30 | 0.25 | 3.55% | 6.88 | 7.55 | 138005 | 9980 | 1.71% |
| 2024-11-05 | 6.75 | 7.05 | 0.29 | 4.29% | 6.73 | 7.08 | 80922 | 5651 | 1.00% |
| 2024-11-04 | 6.81 | 6.76 | -0.05 | -0.73% | 6.64 | 6.88 | 53855 | 3611 | 0.67% |
| 2024-11-01 | 6.95 | 6.81 | -0.12 | -1.73% | 6.70 | 7.05 | 71396 | 4880 | 0.88% |
| 2024-10-31 | 6.81 | 6.93 | 0.08 | 1.17% | 6.78 | 7.05 | 77236 | 5354 | 0.95% |
| 2024-10-30 | 6.90 | 6.85 | -0.15 | -2.14% | 6.72 | 6.96 | 69468 | 4739 | 0.86% |
| 2024-10-29 | 7.30 | 7.00 | -0.30 | -4.11% | 6.96 | 7.30 | 75926 | 5379 | 0.94% |
| 2024-10-28 | 7.13 | 7.30 | 0.22 | 3.11% | 7.11 | 7.31 | 77962 | 5637 | 0.96% |
| 2024-10-25 | 6.97 | 7.08 | 0.11 | 1.58% | 6.97 | 7.15 | 76985 | 5456 | 0.95% |
| 2024-10-24 | 6.90 | 6.97 | 0.06 | 0.87% | 6.84 | 7.04 | 60403 | 4200 | 0.75% |
| 2024-10-23 | 6.92 | 6.91 | -0.02 | -0.29% | 6.85 | 7.05 | 69470 | 4814 | 0.86% |
| 2024-10-22 | 6.87 | 6.93 | 0.07 | 1.02% | 6.83 | 6.96 | 63109 | 4350 | 0.78% |
| 2024-10-21 | 6.97 | 6.86 | -0.14 | -2.00% | 6.80 | 7.04 | 78722 | 5429 | 0.97% |
| 2024-10-18 | 6.93 | 7.00 | -0.01 | -0.14% | 6.79 | 7.08 | 92447 | 6438 | 1.14% |
| 2024-10-17 | 7.72 | 7.01 | -0.39 | -5.27% | 6.99 | 7.72 | 123742 | 8907 | 1.53% |
| 2024-10-16 | 7.22 | 7.40 | 0.18 | 2.49% | 7.22 | 7.41 | 97912 | 7201 | 1.21% |
| 2024-10-15 | 7.31 | 7.22 | -0.23 | -3.09% | 7.21 | 7.49 | 78919 | 5788 | 0.98% |
| 2024-10-14 | 7.48 | 7.45 | 0.11 | 1.50% | 7.27 | 7.53 | 88095 | 6526 | 1.09% |
| 2024-10-11 | 7.52 | 7.34 | -0.20 | -2.65% | 7.28 | 7.72 | 104278 | 7799 | 1.29% |
| 2024-10-10 | 7.74 | 7.54 | -0.02 | -0.26% | 7.51 | 7.93 | 128509 | 9845 | 1.59% |
| 2024-10-09 | 7.85 | 7.56 | -0.50 | -6.20% | 7.42 | 7.99 | 195634 | 15058 | 2.42% |
| 2024-10-08 | 8.95 | 8.06 | -0.26 | -3.13% | 7.91 | 9.02 | 287465 | 24184 | 3.55% |
| 2024-09-30 | 8.23 | 8.32 | 0.48 | 6.12% | 7.80 | 8.56 | 317308 | 25948 | 3.92% |
| 2024-09-27 | 8.20 | 7.84 | -0.11 | -1.38% | 7.66 | 8.37 | 258975 | 20544 | 3.20% |
| 2024-09-26 | 7.75 | 7.95 | 0.48 | 6.43% | 7.16 | 8.19 | 298269 | 22988 | 3.69% |
| 2024-09-25 | 7.10 | 7.47 | 0.68 | 10.01% | 7.00 | 7.47 | 108476 | 7994 | 1.34% |
| 2024-09-24 | 6.18 | 6.79 | 0.62 | 10.05% | 6.17 | 6.79 | 174663 | 11561 | 2.16% |
| 2024-09-13 | 6.18 | 6.17 | -0.01 | -0.16% | 6.17 | 6.19 | 153196 | 9464 | 1.89% |
| 2024-09-12 | 6.18 | 6.18 | -0.01 | -0.16% | 6.18 | 6.19 | 107298 | 6633 | 1.33% |
| 2024-09-11 | 6.19 | 6.19 | 0.00 | 0.00% | 6.18 | 6.19 | 48822 | 3019 | 0.60% |
| 2024-09-10 | 6.20 | 6.19 | -0.01 | -0.16% | 6.18 | 6.20 | 115385 | 7139 | 1.43% |
| 2024-09-09 | 6.19 | 6.20 | 0.01 | 0.16% | 6.18 | 6.20 | 86928 | 5383 | 1.07% |
| 2024-09-06 | 6.18 | 6.19 | 0.00 | 0.00% | 6.18 | 6.19 | 72622 | 4492 | 0.90% |
| 2024-09-05 | 6.17 | 6.19 | 0.02 | 0.32% | 6.17 | 6.19 | 113730 | 7029 | 1.41% |
| 2024-09-04 | 6.17 | 6.17 | -0.01 | -0.16% | 6.17 | 6.18 | 57070 | 3522 | 0.71% |
| 2024-09-03 | 6.17 | 6.18 | 0.01 | 0.16% | 6.17 | 6.18 | 76709 | 4737 | 0.95% |
| 2024-09-02 | 6.17 | 6.17 | 0.00 | 0.00% | 6.17 | 6.18 | 66722 | 4118 | 0.82% |
| 2024-08-30 | 6.17 | 6.17 | 0.00 | 0.00% | 6.17 | 6.18 | 115107 | 7107 | 1.42% |
| 2024-08-29 | 6.17 | 6.17 | 0.00 | 0.00% | 6.17 | 6.18 | 76853 | 4743 | 0.95% |
| 2024-08-28 | 6.18 | 6.17 | -0.02 | -0.32% | 6.17 | 6.19 | 129205 | 7978 | 1.60% |
| 2024-08-27 | 6.18 | 6.19 | 0.01 | 0.16% | 6.18 | 6.19 | 40618 | 2511 | 0.50% |
| 2024-08-26 | 6.18 | 6.18 | -0.01 | -0.16% | 6.18 | 6.19 | 62784 | 3882 | 0.78% |
| 2024-08-23 | 6.19 | 6.19 | 0.00 | 0.00% | 6.18 | 6.20 | 85018 | 5261 | 1.05% |
| 2024-08-22 | 6.19 | 6.19 | 0.00 | 0.00% | 6.19 | 6.20 | 73146 | 4532 | 0.90% |
| 2024-08-21 | 6.19 | 6.19 | 0.00 | 0.00% | 6.19 | 6.20 | 37357 | 2313 | 0.46% |
| 2024-08-20 | 6.20 | 6.19 | 0.00 | 0.00% | 6.19 | 6.20 | 90894 | 5627 | 1.12% |
| 2024-08-19 | 6.20 | 6.19 | -0.01 | -0.16% | 6.19 | 6.21 | 50632 | 3135 | 0.63% |
| 2024-08-16 | 6.20 | 6.20 | 0.01 | 0.16% | 6.19 | 6.21 | 52962 | 3282 | 0.65% |
| 2024-08-15 | 6.20 | 6.19 | -0.01 | -0.16% | 6.19 | 6.21 | 46986 | 2911 | 0.58% |
| 2024-08-14 | 6.22 | 6.20 | -0.02 | -0.32% | 6.19 | 6.24 | 75150 | 4664 | 0.93% |
| 2024-08-13 | 6.21 | 6.22 | 0.02 | 0.32% | 6.19 | 6.22 | 70690 | 4387 | 0.87% |