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 | 7.87 | -0.03 | -0.38% | 7.80 | 7.98 | 91828 | 7238 | 1.18% |
| 2024-11-20 | 7.92 | 7.90 | -0.05 | -0.63% | 7.79 | 7.99 | 169598 | 13363 | 2.17% |
| 2024-11-19 | 7.85 | 7.95 | 0.09 | 1.15% | 7.77 | 7.97 | 123084 | 9695 | 1.58% |
| 2024-11-18 | 8.07 | 7.86 | -0.14 | -1.75% | 7.77 | 8.18 | 240600 | 19109 | 3.08% |
| 2024-11-15 | 8.12 | 8.00 | -0.16 | -1.96% | 7.99 | 8.41 | 156024 | 12752 | 2.00% |
| 2024-11-14 | 8.27 | 8.16 | -0.12 | -1.45% | 8.16 | 8.46 | 130638 | 10804 | 1.67% |
| 2024-11-13 | 8.38 | 8.28 | -0.10 | -1.19% | 8.14 | 8.55 | 188519 | 15566 | 2.42% |
| 2024-11-12 | 8.26 | 8.38 | 0.11 | 1.33% | 8.21 | 8.62 | 288350 | 24258 | 3.69% |
| 2024-11-11 | 8.38 | 8.27 | -0.15 | -1.78% | 8.06 | 8.47 | 283991 | 23263 | 3.64% |
| 2024-11-08 | 8.40 | 8.42 | 0.06 | 0.72% | 8.18 | 8.60 | 292078 | 24581 | 3.74% |
| 2024-11-07 | 7.84 | 8.36 | 0.46 | 5.82% | 7.78 | 8.39 | 414374 | 34072 | 5.31% |
| 2024-11-06 | 8.00 | 7.90 | -0.13 | -1.62% | 7.79 | 8.02 | 283367 | 22378 | 3.63% |
| 2024-11-05 | 7.85 | 8.03 | 0.20 | 2.55% | 7.68 | 8.03 | 294252 | 23119 | 3.77% |
| 2024-11-04 | 7.80 | 7.83 | 0.03 | 0.38% | 7.75 | 8.04 | 190862 | 14987 | 2.45% |
| 2024-11-01 | 7.85 | 7.80 | -0.08 | -1.02% | 7.77 | 8.09 | 260975 | 20606 | 3.34% |
| 2024-10-31 | 8.03 | 7.88 | -0.22 | -2.72% | 7.77 | 8.09 | 290346 | 22975 | 3.72% |
| 2024-10-30 | 8.20 | 8.10 | -0.16 | -1.94% | 8.00 | 8.45 | 218244 | 17955 | 2.80% |
| 2024-10-29 | 8.23 | 8.26 | 0.04 | 0.49% | 8.07 | 8.45 | 326668 | 26983 | 4.19% |
| 2024-10-28 | 7.85 | 8.22 | 0.33 | 4.18% | 7.81 | 8.37 | 424286 | 34743 | 5.44% |
| 2024-10-25 | 7.70 | 7.89 | 0.15 | 1.94% | 7.60 | 7.98 | 268768 | 21071 | 3.44% |
| 2024-10-24 | 7.69 | 7.74 | -0.02 | -0.26% | 7.66 | 7.96 | 194356 | 15093 | 2.49% |
| 2024-10-23 | 7.73 | 7.76 | 0.04 | 0.52% | 7.64 | 7.93 | 304117 | 23681 | 3.90% |
| 2024-10-22 | 7.31 | 7.72 | 0.37 | 5.03% | 7.30 | 7.86 | 450056 | 34542 | 5.77% |
| 2024-10-21 | 7.53 | 7.35 | -0.15 | -2.00% | 7.25 | 7.53 | 310258 | 22806 | 3.97% |
| 2024-10-18 | 7.33 | 7.50 | 0.18 | 2.46% | 7.32 | 7.58 | 298981 | 22445 | 3.83% |
| 2024-10-17 | 7.45 | 7.32 | -0.08 | -1.08% | 7.29 | 7.62 | 220674 | 16495 | 2.83% |
| 2024-10-16 | 7.26 | 7.40 | 0.06 | 0.82% | 7.13 | 7.62 | 279151 | 20699 | 3.58% |
| 2024-10-15 | 7.53 | 7.34 | -0.20 | -2.65% | 7.34 | 7.62 | 181588 | 13599 | 2.33% |
| 2024-10-14 | 7.27 | 7.54 | 0.32 | 4.43% | 7.22 | 7.55 | 293003 | 21729 | 3.75% |
| 2024-10-11 | 7.43 | 7.22 | -0.19 | -2.56% | 7.16 | 7.44 | 248219 | 18014 | 3.18% |
| 2024-10-10 | 7.29 | 7.41 | 0.17 | 2.35% | 7.20 | 7.64 | 368055 | 27325 | 4.72% |
| 2024-10-09 | 7.85 | 7.24 | -0.70 | -8.82% | 7.20 | 7.85 | 547006 | 40859 | 7.01% |
| 2024-10-08 | 8.78 | 7.94 | -0.05 | -0.63% | 7.70 | 8.79 | 726171 | 59027 | 9.30% |
| 2024-09-30 | 7.56 | 7.99 | 0.62 | 8.41% | 7.45 | 8.08 | 439870 | 34277 | 5.64% |
| 2024-09-27 | 7.33 | 7.37 | 0.12 | 1.66% | 7.15 | 7.54 | 375507 | 27483 | 4.81% |
| 2024-09-26 | 6.82 | 7.25 | 0.39 | 5.69% | 6.80 | 7.26 | 328034 | 22909 | 4.20% |
| 2024-09-25 | 6.90 | 6.86 | 0.01 | 0.15% | 6.83 | 7.05 | 308959 | 21383 | 3.96% |
| 2024-09-24 | 6.59 | 6.85 | 0.33 | 5.06% | 6.50 | 6.87 | 309818 | 20778 | 3.97% |
| 2024-09-23 | 6.46 | 6.52 | 0.05 | 0.77% | 6.41 | 6.60 | 194264 | 12688 | 2.49% |
| 2024-09-20 | 6.46 | 6.47 | 0.03 | 0.47% | 6.35 | 6.53 | 162469 | 10446 | 2.08% |
| 2024-09-19 | 6.20 | 6.44 | 0.25 | 4.04% | 6.18 | 6.57 | 276672 | 17721 | 3.54% |
| 2024-09-18 | 6.02 | 6.19 | 0.15 | 2.48% | 5.97 | 6.25 | 171575 | 10505 | 2.20% |
| 2024-09-13 | 6.08 | 6.04 | -0.04 | -0.66% | 6.02 | 6.20 | 176746 | 10774 | 2.26% |
| 2024-09-12 | 6.13 | 6.08 | -0.03 | -0.49% | 6.05 | 6.25 | 182453 | 11239 | 2.34% |
| 2024-09-11 | 6.15 | 6.11 | -0.05 | -0.81% | 6.08 | 6.24 | 138019 | 8482 | 1.77% |
| 2024-09-10 | 6.16 | 6.16 | 0.03 | 0.49% | 6.09 | 6.21 | 124310 | 7645 | 1.59% |
| 2024-09-09 | 6.11 | 6.13 | -0.02 | -0.33% | 6.03 | 6.18 | 131250 | 8013 | 1.68% |
| 2024-09-06 | 6.26 | 6.15 | -0.10 | -1.60% | 6.12 | 6.37 | 161703 | 10101 | 2.07% |
| 2024-09-05 | 6.18 | 6.25 | 0.08 | 1.30% | 6.17 | 6.31 | 155368 | 9700 | 1.99% |
| 2024-09-04 | 6.11 | 6.17 | 0.00 | 0.00% | 6.11 | 6.39 | 218689 | 13662 | 2.80% |
| 2024-09-03 | 5.92 | 6.17 | 0.21 | 3.52% | 5.90 | 6.20 | 269137 | 16481 | 3.45% |
| 2024-09-02 | 6.21 | 5.96 | -0.27 | -4.33% | 5.96 | 6.25 | 315526 | 19112 | 4.04% |
| 2024-08-30 | 6.16 | 6.23 | 0.36 | 6.13% | 5.98 | 6.41 | 345415 | 21399 | 4.43% |
| 2024-08-29 | 5.74 | 5.87 | 0.12 | 2.09% | 5.70 | 5.90 | 140354 | 8194 | 1.80% |
| 2024-08-28 | 5.83 | 5.75 | -0.12 | -2.04% | 5.72 | 5.89 | 186762 | 10816 | 2.39% |
| 2024-08-27 | 6.13 | 5.87 | -0.29 | -4.71% | 5.83 | 6.13 | 192585 | 11453 | 2.47% |
| 2024-08-26 | 6.13 | 6.16 | 0.07 | 1.15% | 5.98 | 6.22 | 157854 | 9649 | 2.02% |
| 2024-08-23 | 5.91 | 6.09 | 0.17 | 2.87% | 5.87 | 6.16 | 151407 | 9158 | 1.94% |
| 2024-08-22 | 6.01 | 5.92 | -0.09 | -1.50% | 5.90 | 6.04 | 109141 | 6496 | 1.40% |
| 2024-08-21 | 6.06 | 6.01 | -0.08 | -1.31% | 5.95 | 6.09 | 127483 | 7653 | 1.63% |
| 2024-08-20 | 6.23 | 6.09 | -0.16 | -2.56% | 6.03 | 6.23 | 117960 | 7185 | 1.51% |
| 2024-08-19 | 6.18 | 6.25 | 0.07 | 1.13% | 6.16 | 6.30 | 138034 | 8589 | 1.77% |
| 2024-08-16 | 6.28 | 6.18 | -0.12 | -1.90% | 6.15 | 6.31 | 135118 | 8399 | 1.73% |
| 2024-08-15 | 6.24 | 6.30 | 0.03 | 0.48% | 6.14 | 6.34 | 165634 | 10344 | 2.12% |
| 2024-08-14 | 6.39 | 6.27 | -0.12 | -1.88% | 6.25 | 6.39 | 133074 | 8368 | 1.70% |
| 2024-08-13 | 6.49 | 6.39 | -0.10 | -1.54% | 6.24 | 6.49 | 214374 | 13552 | 2.75% |