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 | 7.99 | 0.00 | 0.00% | 7.86 | 8.08 | 167256 | 13344 | 1.66% |
| 2024-11-20 | 7.66 | 7.99 | 0.31 | 4.04% | 7.61 | 8.15 | 242999 | 19320 | 2.41% |
| 2024-11-19 | 7.46 | 7.68 | 0.22 | 2.95% | 7.42 | 7.70 | 155022 | 11722 | 1.54% |
| 2024-11-18 | 7.85 | 7.46 | -0.38 | -4.85% | 7.38 | 7.89 | 238406 | 17936 | 2.37% |
| 2024-11-15 | 7.92 | 7.84 | -0.11 | -1.38% | 7.82 | 8.18 | 223748 | 17939 | 2.22% |
| 2024-11-14 | 8.26 | 7.95 | -0.34 | -4.10% | 7.92 | 8.27 | 205985 | 16634 | 2.05% |
| 2024-11-13 | 8.21 | 8.29 | 0.08 | 0.97% | 8.10 | 8.35 | 216563 | 17829 | 2.15% |
| 2024-11-12 | 8.47 | 8.21 | -0.25 | -2.96% | 8.13 | 8.49 | 339886 | 28210 | 3.38% |
| 2024-11-11 | 8.35 | 8.46 | 0.07 | 0.83% | 8.30 | 8.48 | 433700 | 36486 | 4.31% |
| 2024-11-08 | 8.15 | 8.39 | 0.26 | 3.20% | 8.15 | 8.68 | 525209 | 44148 | 5.22% |
| 2024-11-07 | 8.05 | 8.13 | 0.13 | 1.63% | 7.93 | 8.13 | 269753 | 21741 | 2.68% |
| 2024-11-06 | 8.05 | 8.00 | -0.03 | -0.37% | 7.93 | 8.14 | 313733 | 25222 | 3.12% |
| 2024-11-05 | 7.78 | 8.03 | 0.19 | 2.42% | 7.76 | 8.04 | 295765 | 23525 | 2.94% |
| 2024-11-04 | 7.77 | 7.84 | 0.03 | 0.38% | 7.73 | 7.89 | 242615 | 18956 | 2.41% |
| 2024-11-01 | 8.30 | 7.81 | -0.56 | -6.69% | 7.80 | 8.31 | 449924 | 35837 | 4.47% |
| 2024-10-31 | 8.41 | 8.37 | -0.03 | -0.36% | 8.18 | 8.48 | 454296 | 37846 | 4.51% |
| 2024-10-30 | 8.24 | 8.40 | 0.09 | 1.08% | 8.15 | 8.45 | 477294 | 39425 | 4.74% |
| 2024-10-29 | 8.67 | 8.31 | -0.36 | -4.15% | 8.31 | 8.67 | 661927 | 55757 | 6.57% |
| 2024-10-28 | 8.03 | 8.67 | 0.55 | 6.77% | 8.03 | 8.75 | 817637 | 69062 | 8.12% |
| 2024-10-25 | 7.96 | 8.12 | 0.08 | 1.00% | 7.95 | 8.38 | 584507 | 47686 | 5.81% |
| 2024-10-24 | 8.80 | 8.04 | -0.51 | -5.96% | 8.00 | 8.80 | 966352 | 80268 | 9.60% |
| 2024-10-23 | 7.78 | 8.55 | 0.78 | 10.04% | 7.65 | 8.55 | 916775 | 75705 | 9.11% |
| 2024-10-22 | 8.10 | 7.77 | -0.27 | -3.36% | 7.67 | 8.14 | 451751 | 35403 | 4.49% |
| 2024-10-21 | 7.86 | 8.04 | 0.19 | 2.42% | 7.64 | 8.12 | 689884 | 54293 | 6.85% |
| 2024-10-18 | 7.80 | 7.85 | -0.11 | -1.38% | 7.54 | 8.05 | 784324 | 60690 | 7.79% |
| 2024-10-17 | 7.68 | 7.96 | 0.24 | 3.11% | 7.62 | 8.18 | 888419 | 70237 | 8.82% |
| 2024-10-16 | 7.70 | 7.72 | 0.07 | 0.92% | 7.51 | 8.35 | 1174116 | 92253 | 11.66% |
| 2024-10-15 | 7.35 | 7.65 | 0.70 | 10.07% | 7.20 | 7.65 | 504645 | 37815 | 5.01% |
| 2024-10-14 | 6.79 | 6.95 | 0.17 | 2.51% | 6.68 | 6.95 | 171914 | 11750 | 1.71% |
| 2024-10-11 | 7.09 | 6.78 | -0.34 | -4.78% | 6.69 | 7.09 | 197444 | 13569 | 1.96% |
| 2024-10-10 | 7.17 | 7.12 | 0.01 | 0.14% | 7.02 | 7.31 | 219337 | 15764 | 2.18% |
| 2024-10-09 | 7.64 | 7.11 | -0.64 | -8.26% | 7.05 | 7.64 | 344641 | 25151 | 3.42% |
| 2024-10-08 | 7.84 | 7.75 | 0.62 | 8.70% | 7.18 | 7.84 | 512308 | 38850 | 5.09% |
| 2024-09-30 | 6.79 | 7.13 | 0.58 | 8.85% | 6.71 | 7.20 | 408842 | 28512 | 4.06% |
| 2024-09-27 | 6.37 | 6.55 | 0.23 | 3.64% | 6.37 | 6.68 | 255574 | 16617 | 2.54% |
| 2024-09-26 | 6.23 | 6.32 | 0.14 | 2.27% | 6.17 | 6.33 | 148475 | 9262 | 1.47% |
| 2024-09-25 | 6.23 | 6.18 | 0.02 | 0.32% | 6.16 | 6.32 | 147013 | 9171 | 1.46% |
| 2024-09-24 | 6.05 | 6.16 | 0.09 | 1.48% | 5.97 | 6.16 | 154762 | 9433 | 1.54% |
| 2024-09-23 | 6.04 | 6.07 | 0.03 | 0.50% | 6.03 | 6.16 | 114401 | 6974 | 1.14% |
| 2024-09-20 | 5.94 | 6.04 | 0.09 | 1.51% | 5.94 | 6.05 | 123327 | 7426 | 1.22% |
| 2024-09-19 | 5.83 | 5.95 | 0.20 | 3.48% | 5.79 | 5.97 | 82235 | 4856 | 0.82% |
| 2024-09-18 | 5.85 | 5.75 | -0.08 | -1.37% | 5.70 | 5.85 | 45694 | 2629 | 0.45% |
| 2024-09-13 | 5.95 | 5.83 | -0.12 | -2.02% | 5.83 | 5.96 | 49277 | 2894 | 0.49% |
| 2024-09-12 | 5.90 | 5.95 | 0.07 | 1.19% | 5.89 | 5.97 | 64206 | 3815 | 0.64% |
| 2024-09-11 | 5.95 | 5.88 | -0.09 | -1.51% | 5.84 | 5.96 | 50127 | 2956 | 0.50% |
| 2024-09-10 | 5.86 | 5.97 | 0.13 | 2.23% | 5.75 | 5.97 | 62554 | 3666 | 0.62% |
| 2024-09-09 | 5.87 | 5.84 | -0.07 | -1.18% | 5.80 | 5.93 | 51291 | 3003 | 0.51% |
| 2024-09-06 | 5.98 | 5.91 | -0.09 | -1.50% | 5.89 | 6.02 | 53418 | 3172 | 0.53% |
| 2024-09-05 | 5.93 | 6.00 | 0.09 | 1.52% | 5.93 | 6.01 | 65202 | 3897 | 0.65% |
| 2024-09-04 | 5.93 | 5.91 | -0.06 | -1.01% | 5.89 | 5.97 | 59491 | 3532 | 0.59% |
| 2024-09-03 | 5.86 | 5.97 | 0.10 | 1.70% | 5.85 | 5.97 | 63538 | 3752 | 0.63% |
| 2024-09-02 | 6.01 | 5.87 | -0.07 | -1.18% | 5.85 | 6.02 | 88386 | 5247 | 0.88% |
| 2024-08-30 | 5.83 | 5.94 | 0.12 | 2.06% | 5.81 | 6.04 | 106967 | 6370 | 1.06% |
| 2024-08-29 | 5.66 | 5.82 | 0.12 | 2.11% | 5.64 | 5.85 | 62343 | 3603 | 0.62% |
| 2024-08-28 | 5.62 | 5.72 | 0.05 | 0.88% | 5.59 | 5.78 | 63210 | 3593 | 0.63% |
| 2024-08-27 | 5.89 | 5.67 | -0.17 | -2.91% | 5.66 | 5.89 | 77467 | 4445 | 0.77% |
| 2024-08-26 | 5.85 | 5.84 | -0.02 | -0.34% | 5.74 | 5.89 | 60575 | 3529 | 0.60% |
| 2024-08-23 | 5.75 | 5.86 | 0.12 | 2.09% | 5.71 | 5.88 | 69507 | 4040 | 0.69% |
| 2024-08-22 | 5.86 | 5.74 | -0.12 | -2.05% | 5.73 | 5.92 | 66133 | 3847 | 0.66% |
| 2024-08-21 | 5.84 | 5.86 | -0.01 | -0.17% | 5.83 | 5.93 | 53765 | 3162 | 0.53% |
| 2024-08-20 | 6.01 | 5.87 | -0.19 | -3.14% | 5.85 | 6.06 | 86995 | 5139 | 0.86% |
| 2024-08-19 | 6.00 | 6.06 | 0.04 | 0.66% | 5.97 | 6.12 | 72478 | 4394 | 0.72% |
| 2024-08-16 | 6.02 | 6.02 | 0.04 | 0.67% | 5.99 | 6.09 | 83557 | 5045 | 0.83% |
| 2024-08-15 | 5.83 | 5.98 | 0.13 | 2.22% | 5.79 | 6.02 | 86189 | 5123 | 0.86% |
| 2024-08-14 | 5.85 | 5.85 | 0.01 | 0.17% | 5.81 | 5.89 | 47436 | 2775 | 0.47% |
| 2024-08-13 | 5.78 | 5.84 | 0.05 | 0.86% | 5.75 | 5.85 | 49656 | 2879 | 0.49% |