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 | 7.90 | 8.09 | 0.13 | 1.63% | 7.90 | 8.17 | 166553 | 13421 | 2.22% |
| 2024-11-20 | 7.77 | 7.96 | 0.17 | 2.18% | 7.74 | 8.01 | 152130 | 12014 | 2.03% |
| 2024-11-19 | 7.72 | 7.79 | 0.07 | 0.91% | 7.59 | 7.79 | 155503 | 11981 | 2.07% |
| 2024-11-18 | 7.98 | 7.72 | -0.21 | -2.65% | 7.67 | 8.06 | 187921 | 14748 | 2.51% |
| 2024-11-15 | 8.01 | 7.93 | -0.15 | -1.86% | 7.88 | 8.17 | 212857 | 17065 | 2.84% |
| 2024-11-14 | 8.34 | 8.08 | -0.25 | -3.00% | 8.06 | 8.48 | 240058 | 19839 | 3.20% |
| 2024-11-13 | 8.25 | 8.33 | 0.00 | 0.00% | 8.23 | 8.52 | 219400 | 18339 | 2.92% |
| 2024-11-12 | 8.46 | 8.33 | -0.22 | -2.57% | 8.26 | 8.62 | 352566 | 29812 | 4.70% |
| 2024-11-11 | 8.45 | 8.55 | 0.18 | 2.15% | 8.44 | 8.87 | 481937 | 41444 | 6.42% |
| 2024-11-08 | 8.26 | 8.37 | 0.13 | 1.58% | 8.17 | 8.68 | 536672 | 44895 | 7.15% |
| 2024-11-07 | 8.18 | 8.24 | -0.04 | -0.48% | 8.09 | 8.35 | 368937 | 30284 | 4.92% |
| 2024-11-06 | 8.30 | 8.28 | -0.17 | -2.01% | 8.16 | 8.45 | 537629 | 44698 | 7.17% |
| 2024-11-05 | 8.00 | 8.45 | 0.34 | 4.19% | 8.00 | 8.80 | 743164 | 61395 | 9.91% |
| 2024-11-04 | 8.47 | 8.11 | -0.25 | -2.99% | 8.01 | 8.50 | 828131 | 67883 | 11.04% |
| 2024-11-01 | 7.60 | 8.36 | 0.76 | 10.00% | 7.55 | 8.36 | 934785 | 76230 | 12.46% |
| 2024-10-31 | 7.36 | 7.60 | 0.19 | 2.56% | 7.35 | 7.63 | 227229 | 17109 | 3.03% |
| 2024-10-30 | 7.35 | 7.41 | 0.02 | 0.27% | 7.32 | 7.48 | 132129 | 9764 | 1.76% |
| 2024-10-29 | 7.45 | 7.39 | -0.05 | -0.67% | 7.31 | 7.51 | 184983 | 13689 | 2.47% |
| 2024-10-28 | 7.21 | 7.44 | 0.22 | 3.05% | 7.19 | 7.49 | 171081 | 12633 | 2.28% |
| 2024-10-25 | 7.07 | 7.22 | 0.15 | 2.12% | 7.07 | 7.27 | 150890 | 10832 | 2.01% |
| 2024-10-24 | 7.06 | 7.07 | 0.01 | 0.14% | 6.99 | 7.15 | 114307 | 8065 | 1.52% |
| 2024-10-23 | 7.13 | 7.06 | -0.08 | -1.12% | 7.01 | 7.15 | 149944 | 10623 | 2.00% |
| 2024-10-22 | 6.95 | 7.14 | 0.19 | 2.73% | 6.92 | 7.24 | 184915 | 13152 | 2.47% |
| 2024-10-21 | 6.85 | 6.95 | 0.10 | 1.46% | 6.85 | 7.04 | 150828 | 10498 | 2.01% |
| 2024-10-18 | 6.72 | 6.85 | 0.13 | 1.93% | 6.66 | 6.97 | 136797 | 9320 | 1.82% |
| 2024-10-17 | 6.93 | 6.72 | -0.17 | -2.47% | 6.70 | 6.96 | 129604 | 8832 | 1.73% |
| 2024-10-16 | 6.90 | 6.89 | -0.11 | -1.57% | 6.82 | 7.01 | 93322 | 6459 | 1.24% |
| 2024-10-15 | 7.14 | 7.00 | -0.19 | -2.64% | 6.98 | 7.17 | 101664 | 7199 | 1.36% |
| 2024-10-14 | 7.16 | 7.19 | 0.17 | 2.42% | 7.02 | 7.23 | 123521 | 8808 | 1.65% |
| 2024-10-11 | 7.35 | 7.02 | -0.28 | -3.84% | 6.92 | 7.35 | 151260 | 10792 | 2.02% |
| 2024-10-10 | 7.24 | 7.30 | 0.12 | 1.67% | 7.01 | 7.53 | 216301 | 15804 | 2.88% |
| 2024-10-09 | 7.50 | 7.18 | -0.44 | -5.77% | 7.18 | 7.68 | 284647 | 21130 | 3.79% |
| 2024-10-08 | 8.00 | 7.62 | 0.32 | 4.38% | 7.34 | 8.03 | 398572 | 30598 | 5.31% |
| 2024-09-30 | 7.03 | 7.30 | 0.57 | 8.47% | 6.89 | 7.34 | 309497 | 22089 | 4.13% |
| 2024-09-27 | 6.51 | 6.73 | 0.32 | 4.99% | 6.50 | 6.86 | 141086 | 9392 | 1.88% |
| 2024-09-26 | 6.23 | 6.41 | 0.18 | 2.89% | 6.23 | 6.42 | 72839 | 4606 | 0.97% |
| 2024-09-25 | 6.24 | 6.23 | 0.03 | 0.48% | 6.22 | 6.40 | 98900 | 6245 | 1.32% |
| 2024-09-24 | 5.98 | 6.20 | 0.24 | 4.03% | 5.98 | 6.20 | 86236 | 5271 | 1.15% |
| 2024-09-23 | 5.90 | 5.96 | 0.03 | 0.51% | 5.86 | 6.01 | 36131 | 2146 | 0.48% |
| 2024-09-20 | 5.97 | 5.93 | -0.04 | -0.67% | 5.89 | 6.00 | 28458 | 1685 | 0.38% |
| 2024-09-19 | 5.88 | 5.97 | 0.14 | 2.40% | 5.81 | 5.99 | 55028 | 3267 | 0.73% |
| 2024-09-18 | 5.90 | 5.83 | -0.07 | -1.19% | 5.75 | 5.90 | 31182 | 1813 | 0.42% |
| 2024-09-13 | 5.96 | 5.90 | -0.06 | -1.01% | 5.89 | 5.99 | 26364 | 1562 | 0.35% |
| 2024-09-12 | 6.00 | 5.96 | 0.03 | 0.51% | 5.92 | 6.01 | 29469 | 1756 | 0.39% |
| 2024-09-11 | 5.96 | 5.93 | -0.04 | -0.67% | 5.91 | 6.03 | 29794 | 1777 | 0.40% |
| 2024-09-10 | 5.93 | 5.97 | 0.04 | 0.67% | 5.82 | 5.98 | 36107 | 2133 | 0.48% |
| 2024-09-09 | 5.97 | 5.93 | -0.04 | -0.67% | 5.89 | 5.98 | 34346 | 2037 | 0.46% |
| 2024-09-06 | 6.06 | 5.97 | -0.11 | -1.81% | 5.97 | 6.10 | 47060 | 2826 | 0.63% |
| 2024-09-05 | 6.04 | 6.08 | 0.03 | 0.50% | 6.03 | 6.10 | 27964 | 1695 | 0.37% |
| 2024-09-04 | 6.04 | 6.05 | -0.01 | -0.17% | 6.01 | 6.11 | 33516 | 2032 | 0.45% |
| 2024-09-03 | 6.00 | 6.06 | 0.06 | 1.00% | 5.97 | 6.10 | 36346 | 2199 | 0.48% |
| 2024-09-02 | 6.16 | 6.00 | -0.17 | -2.76% | 6.00 | 6.18 | 56516 | 3438 | 0.75% |
| 2024-08-30 | 6.12 | 6.17 | 0.08 | 1.31% | 6.07 | 6.26 | 73978 | 4576 | 0.99% |
| 2024-08-29 | 5.97 | 6.09 | 0.06 | 1.00% | 5.95 | 6.13 | 57572 | 3493 | 0.77% |
| 2024-08-28 | 6.24 | 6.03 | -0.18 | -2.90% | 5.96 | 6.31 | 87951 | 5337 | 1.17% |
| 2024-08-27 | 6.18 | 6.21 | 0.02 | 0.32% | 6.04 | 6.29 | 66921 | 4111 | 0.89% |
| 2024-08-26 | 6.08 | 6.19 | 0.12 | 1.98% | 6.08 | 6.22 | 37674 | 2325 | 0.50% |
| 2024-08-23 | 6.08 | 6.07 | -0.01 | -0.16% | 6.00 | 6.11 | 29057 | 1760 | 0.39% |
| 2024-08-22 | 6.17 | 6.08 | -0.09 | -1.46% | 6.07 | 6.19 | 29894 | 1827 | 0.40% |
| 2024-08-21 | 6.16 | 6.17 | 0.00 | 0.00% | 6.14 | 6.23 | 23835 | 1474 | 0.32% |
| 2024-08-20 | 6.34 | 6.17 | -0.18 | -2.83% | 6.11 | 6.37 | 63531 | 3948 | 0.85% |
| 2024-08-19 | 6.44 | 6.35 | -0.10 | -1.55% | 6.35 | 6.49 | 58862 | 3781 | 0.78% |
| 2024-08-16 | 6.55 | 6.45 | -0.10 | -1.53% | 6.44 | 6.60 | 41912 | 2721 | 0.56% |
| 2024-08-15 | 6.50 | 6.55 | 0.04 | 0.61% | 6.44 | 6.59 | 32301 | 2110 | 0.43% |
| 2024-08-14 | 6.57 | 6.51 | -0.08 | -1.21% | 6.50 | 6.63 | 23861 | 1564 | 0.32% |
| 2024-08-13 | 6.52 | 6.59 | 0.07 | 1.07% | 6.50 | 6.59 | 23973 | 1568 | 0.32% |