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 | 7.75 | 7.77 | -0.02 | -0.26% | 7.69 | 7.86 | 195014 | 15155 | 1.22% |
| 2024-11-20 | 7.50 | 7.79 | 0.21 | 2.77% | 7.50 | 7.89 | 286027 | 22141 | 1.79% |
| 2024-11-19 | 7.44 | 7.58 | 0.17 | 2.29% | 7.31 | 7.59 | 218376 | 16269 | 1.37% |
| 2024-11-18 | 7.82 | 7.41 | -0.38 | -4.88% | 7.35 | 7.87 | 344209 | 25790 | 2.15% |
| 2024-11-15 | 8.01 | 7.79 | -0.23 | -2.87% | 7.78 | 8.25 | 325051 | 26080 | 2.03% |
| 2024-11-14 | 8.38 | 8.02 | -0.35 | -4.18% | 8.00 | 8.39 | 351425 | 28700 | 2.20% |
| 2024-11-13 | 8.07 | 8.37 | 0.21 | 2.57% | 8.01 | 8.49 | 560798 | 46395 | 3.51% |
| 2024-11-12 | 8.38 | 8.16 | -0.16 | -1.92% | 8.05 | 8.45 | 437049 | 36131 | 2.73% |
| 2024-11-11 | 8.20 | 8.32 | 0.23 | 2.84% | 8.15 | 8.40 | 507409 | 42150 | 3.17% |
| 2024-11-08 | 8.16 | 8.09 | -0.02 | -0.25% | 8.02 | 8.48 | 634343 | 52188 | 3.97% |
| 2024-11-07 | 7.70 | 8.11 | 0.36 | 4.65% | 7.61 | 8.18 | 614689 | 48531 | 3.84% |
| 2024-11-06 | 7.83 | 7.75 | -0.06 | -0.77% | 7.63 | 7.94 | 539154 | 42031 | 3.37% |
| 2024-11-05 | 7.39 | 7.81 | 0.38 | 5.11% | 7.33 | 7.84 | 589910 | 45176 | 3.69% |
| 2024-11-04 | 7.57 | 7.43 | -0.16 | -2.11% | 7.21 | 7.57 | 469874 | 34594 | 2.94% |
| 2024-11-01 | 7.70 | 7.59 | -0.17 | -2.19% | 7.50 | 8.12 | 632638 | 48850 | 3.95% |
| 2024-10-31 | 7.68 | 7.76 | -0.06 | -0.77% | 7.43 | 7.86 | 793709 | 60683 | 4.96% |
| 2024-10-30 | 8.06 | 7.82 | -0.25 | -3.10% | 7.55 | 8.06 | 1047737 | 80864 | 6.55% |
| 2024-10-29 | 7.48 | 8.07 | 0.73 | 9.95% | 7.47 | 8.07 | 270597 | 21544 | 1.69% |
| 2024-10-28 | 7.25 | 7.34 | 0.10 | 1.38% | 7.15 | 7.39 | 297687 | 21648 | 1.86% |
| 2024-10-25 | 7.13 | 7.24 | 0.07 | 0.98% | 7.12 | 7.26 | 201524 | 14488 | 1.26% |
| 2024-10-24 | 7.30 | 7.17 | -0.17 | -2.32% | 7.11 | 7.31 | 212239 | 15247 | 1.33% |
| 2024-10-23 | 7.33 | 7.34 | 0.02 | 0.27% | 7.26 | 7.46 | 237329 | 17526 | 1.48% |
| 2024-10-22 | 7.59 | 7.32 | -0.21 | -2.79% | 7.23 | 7.59 | 283405 | 20791 | 1.77% |
| 2024-10-21 | 7.45 | 7.53 | 0.20 | 2.73% | 7.33 | 7.60 | 315913 | 23605 | 1.97% |
| 2024-10-18 | 7.04 | 7.33 | 0.28 | 3.97% | 6.90 | 7.52 | 343944 | 24769 | 2.15% |
| 2024-10-17 | 7.11 | 7.05 | -0.01 | -0.14% | 7.02 | 7.30 | 231104 | 16521 | 1.44% |
| 2024-10-16 | 6.92 | 7.06 | -0.02 | -0.28% | 6.89 | 7.17 | 201992 | 14180 | 1.26% |
| 2024-10-15 | 7.21 | 7.08 | -0.17 | -2.34% | 7.05 | 7.44 | 296860 | 21441 | 1.86% |
| 2024-10-14 | 6.95 | 7.25 | 0.32 | 4.62% | 6.84 | 7.25 | 297154 | 20927 | 1.86% |
| 2024-10-11 | 7.14 | 6.93 | -0.29 | -4.02% | 6.82 | 7.33 | 314113 | 22159 | 1.96% |
| 2024-10-10 | 7.81 | 7.22 | -0.65 | -8.26% | 7.20 | 7.93 | 619345 | 46236 | 3.87% |
| 2024-10-09 | 8.14 | 7.87 | -0.19 | -2.36% | 7.80 | 8.50 | 799091 | 65401 | 5.00% |
| 2024-10-08 | 8.06 | 8.06 | 0.73 | 9.96% | 7.90 | 8.06 | 401041 | 32229 | 2.51% |
| 2024-09-30 | 6.88 | 7.33 | 0.67 | 10.06% | 6.85 | 7.33 | 530346 | 38251 | 3.32% |
| 2024-09-27 | 6.35 | 6.66 | 0.40 | 6.39% | 6.34 | 6.86 | 444846 | 29241 | 2.78% |
| 2024-09-26 | 5.96 | 6.26 | 0.35 | 5.92% | 5.90 | 6.26 | 261355 | 15962 | 1.63% |
| 2024-09-25 | 5.91 | 5.91 | 0.01 | 0.17% | 5.90 | 6.07 | 198639 | 11889 | 1.24% |
| 2024-09-24 | 5.82 | 5.90 | 0.10 | 1.72% | 5.72 | 5.91 | 163139 | 9539 | 1.02% |
| 2024-09-23 | 5.79 | 5.80 | 0.05 | 0.87% | 5.72 | 5.88 | 141820 | 8244 | 0.89% |
| 2024-09-20 | 5.73 | 5.75 | 0.00 | 0.00% | 5.69 | 5.82 | 110511 | 6359 | 0.69% |
| 2024-09-19 | 5.61 | 5.75 | 0.19 | 3.42% | 5.58 | 5.79 | 120838 | 6881 | 0.76% |
| 2024-09-18 | 5.65 | 5.56 | -0.11 | -1.94% | 5.50 | 5.74 | 128886 | 7185 | 0.81% |
| 2024-09-13 | 5.78 | 5.67 | -0.11 | -1.90% | 5.66 | 5.82 | 126313 | 7221 | 0.79% |
| 2024-09-12 | 5.83 | 5.78 | 0.01 | 0.17% | 5.74 | 5.87 | 166377 | 9651 | 1.04% |
| 2024-09-11 | 5.85 | 5.77 | -0.08 | -1.37% | 5.67 | 5.85 | 251037 | 14406 | 1.57% |
| 2024-09-10 | 5.54 | 5.85 | 0.31 | 5.60% | 5.45 | 5.91 | 267757 | 15215 | 1.67% |
| 2024-09-09 | 5.58 | 5.54 | -0.08 | -1.42% | 5.51 | 5.70 | 155617 | 8689 | 0.97% |
| 2024-09-06 | 5.67 | 5.62 | -0.07 | -1.23% | 5.58 | 5.80 | 189044 | 10688 | 1.18% |
| 2024-09-05 | 5.54 | 5.69 | 0.24 | 4.40% | 5.51 | 5.74 | 221008 | 12514 | 1.38% |
| 2024-09-04 | 5.39 | 5.45 | 0.01 | 0.18% | 5.36 | 5.55 | 200014 | 10952 | 1.25% |
| 2024-09-03 | 5.20 | 5.44 | 0.23 | 4.41% | 5.19 | 5.45 | 191902 | 10283 | 1.20% |
| 2024-09-02 | 5.39 | 5.21 | -0.13 | -2.43% | 5.19 | 5.39 | 152591 | 8024 | 0.95% |
| 2024-08-30 | 5.22 | 5.34 | 0.12 | 2.30% | 5.18 | 5.43 | 185604 | 9907 | 1.16% |
| 2024-08-29 | 4.94 | 5.22 | 0.32 | 6.53% | 4.88 | 5.27 | 213125 | 10965 | 1.33% |
| 2024-08-28 | 4.88 | 4.90 | 0.00 | 0.00% | 4.81 | 4.98 | 97590 | 4773 | 0.61% |
| 2024-08-27 | 5.06 | 4.90 | -0.18 | -3.54% | 4.88 | 5.09 | 109894 | 5443 | 0.69% |
| 2024-08-26 | 5.05 | 5.08 | 0.07 | 1.40% | 5.00 | 5.14 | 118232 | 6003 | 0.74% |
| 2024-08-23 | 4.95 | 5.01 | 0.07 | 1.42% | 4.91 | 5.05 | 129339 | 6455 | 0.81% |
| 2024-08-22 | 5.10 | 4.94 | -0.18 | -3.52% | 4.91 | 5.18 | 140666 | 7048 | 0.88% |
| 2024-08-21 | 5.14 | 5.12 | -0.02 | -0.39% | 5.09 | 5.22 | 84759 | 4357 | 0.53% |
| 2024-08-20 | 5.29 | 5.14 | -0.18 | -3.38% | 5.12 | 5.31 | 111702 | 5804 | 0.70% |
| 2024-08-19 | 5.23 | 5.32 | 0.09 | 1.72% | 5.23 | 5.38 | 104936 | 5574 | 0.66% |
| 2024-08-16 | 5.30 | 5.23 | -0.07 | -1.32% | 5.22 | 5.32 | 85261 | 4492 | 0.53% |
| 2024-08-15 | 5.15 | 5.30 | 0.14 | 2.71% | 5.11 | 5.37 | 124852 | 6590 | 0.78% |