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 | 7.99 | 8.80 | 0.80 | 10.00% | 7.90 | 8.80 | 332019 | 28403 | 8.39% |
| 2024-11-20 | 7.74 | 8.00 | 0.24 | 3.09% | 7.70 | 8.08 | 132597 | 10548 | 3.35% |
| 2024-11-19 | 7.62 | 7.76 | 0.21 | 2.78% | 7.46 | 7.77 | 136536 | 10381 | 3.45% |
| 2024-11-18 | 8.10 | 7.55 | -0.52 | -6.44% | 7.50 | 8.24 | 196450 | 15083 | 4.96% |
| 2024-11-15 | 8.45 | 8.07 | -0.39 | -4.61% | 8.00 | 8.55 | 179896 | 14954 | 4.54% |
| 2024-11-14 | 8.74 | 8.46 | -0.30 | -3.42% | 8.43 | 8.90 | 195626 | 16876 | 4.94% |
| 2024-11-13 | 8.51 | 8.76 | 0.15 | 1.74% | 8.32 | 8.76 | 269930 | 23214 | 6.82% |
| 2024-11-12 | 8.72 | 8.61 | -0.13 | -1.49% | 8.47 | 9.00 | 347928 | 30344 | 8.79% |
| 2024-11-11 | 8.28 | 8.74 | 0.45 | 5.43% | 8.16 | 8.93 | 362458 | 30997 | 9.16% |
| 2024-11-08 | 8.08 | 8.29 | 0.25 | 3.11% | 8.03 | 8.45 | 266601 | 21885 | 6.73% |
| 2024-11-07 | 7.73 | 8.04 | 0.25 | 3.21% | 7.70 | 8.04 | 164165 | 13007 | 4.15% |
| 2024-11-06 | 7.87 | 7.79 | -0.06 | -0.76% | 7.72 | 7.98 | 158887 | 12486 | 4.01% |
| 2024-11-05 | 7.74 | 7.85 | 0.10 | 1.29% | 7.72 | 7.92 | 158491 | 12438 | 4.00% |
| 2024-11-04 | 7.80 | 7.75 | 0.16 | 2.11% | 7.50 | 7.80 | 139119 | 10691 | 3.51% |
| 2024-11-01 | 8.16 | 7.59 | -0.62 | -7.55% | 7.58 | 8.24 | 273250 | 21360 | 6.90% |
| 2024-10-31 | 8.32 | 8.21 | -0.07 | -0.85% | 8.01 | 8.50 | 295127 | 24207 | 7.46% |
| 2024-10-30 | 7.89 | 8.28 | 0.31 | 3.89% | 7.84 | 8.43 | 359830 | 29558 | 9.09% |
| 2024-10-29 | 8.05 | 7.97 | -0.07 | -0.87% | 7.83 | 8.10 | 216327 | 17226 | 5.46% |
| 2024-10-28 | 7.73 | 8.04 | 0.36 | 4.69% | 7.68 | 8.17 | 257695 | 20567 | 6.51% |
| 2024-10-25 | 7.55 | 7.68 | 0.15 | 1.99% | 7.51 | 7.70 | 127826 | 9778 | 3.23% |
| 2024-10-24 | 7.55 | 7.53 | -0.09 | -1.18% | 7.47 | 7.57 | 85860 | 6455 | 2.17% |
| 2024-10-23 | 7.58 | 7.62 | 0.01 | 0.13% | 7.48 | 7.75 | 150832 | 11514 | 3.81% |
| 2024-10-22 | 7.77 | 7.61 | -0.16 | -2.06% | 7.51 | 7.77 | 165820 | 12635 | 4.19% |
| 2024-10-21 | 7.68 | 7.77 | 0.11 | 1.44% | 7.57 | 7.79 | 219027 | 16857 | 5.53% |
| 2024-10-18 | 7.50 | 7.66 | 0.25 | 3.37% | 7.30 | 7.83 | 211655 | 16013 | 5.35% |
| 2024-10-17 | 7.39 | 7.41 | 0.10 | 1.37% | 7.36 | 7.57 | 168529 | 12586 | 4.26% |
| 2024-10-16 | 7.26 | 7.31 | -0.14 | -1.88% | 7.20 | 7.42 | 139514 | 10197 | 3.52% |
| 2024-10-15 | 7.35 | 7.45 | 0.10 | 1.36% | 7.21 | 7.62 | 255978 | 19178 | 6.47% |
| 2024-10-14 | 7.09 | 7.35 | 0.31 | 4.40% | 7.00 | 7.36 | 137973 | 9940 | 3.49% |
| 2024-10-11 | 7.41 | 7.04 | -0.44 | -5.88% | 6.93 | 7.44 | 149056 | 10696 | 3.77% |
| 2024-10-10 | 7.47 | 7.48 | 0.07 | 0.94% | 7.21 | 7.65 | 189182 | 14031 | 4.78% |
| 2024-10-09 | 8.00 | 7.41 | -0.82 | -9.96% | 7.41 | 8.00 | 277454 | 21331 | 7.01% |
| 2024-10-08 | 8.48 | 8.23 | 0.52 | 6.74% | 7.69 | 8.48 | 405668 | 32727 | 10.25% |
| 2024-09-30 | 7.29 | 7.71 | 0.65 | 9.21% | 7.06 | 7.75 | 307203 | 22890 | 7.76% |
| 2024-09-27 | 6.84 | 7.06 | 0.27 | 3.98% | 6.84 | 7.16 | 174439 | 12187 | 4.41% |
| 2024-09-26 | 6.72 | 6.79 | 0.07 | 1.04% | 6.69 | 6.80 | 94149 | 6350 | 2.38% |
| 2024-09-25 | 6.80 | 6.72 | -0.02 | -0.30% | 6.70 | 6.85 | 125696 | 8523 | 3.18% |
| 2024-09-24 | 6.70 | 6.74 | 0.07 | 1.05% | 6.60 | 6.76 | 92197 | 6178 | 2.33% |
| 2024-09-23 | 6.60 | 6.67 | 0.08 | 1.21% | 6.55 | 6.68 | 63415 | 4209 | 1.60% |
| 2024-09-20 | 6.50 | 6.59 | 0.11 | 1.70% | 6.47 | 6.60 | 71520 | 4689 | 1.81% |
| 2024-09-19 | 6.32 | 6.48 | 0.17 | 2.69% | 6.32 | 6.49 | 49892 | 3212 | 1.26% |
| 2024-09-18 | 6.36 | 6.31 | -0.04 | -0.63% | 6.21 | 6.40 | 48272 | 3025 | 1.22% |
| 2024-09-13 | 6.48 | 6.35 | -0.13 | -2.01% | 6.35 | 6.51 | 43487 | 2785 | 1.10% |
| 2024-09-12 | 6.47 | 6.48 | 0.01 | 0.15% | 6.46 | 6.54 | 29530 | 1921 | 0.75% |
| 2024-09-11 | 6.58 | 6.47 | -0.11 | -1.67% | 6.45 | 6.59 | 32366 | 2103 | 0.82% |
| 2024-09-10 | 6.50 | 6.58 | 0.10 | 1.54% | 6.41 | 6.59 | 37872 | 2458 | 0.96% |
| 2024-09-09 | 6.53 | 6.48 | -0.03 | -0.46% | 6.38 | 6.55 | 36687 | 2374 | 0.93% |
| 2024-09-06 | 6.59 | 6.51 | -0.07 | -1.06% | 6.48 | 6.66 | 46007 | 3014 | 1.16% |
| 2024-09-05 | 6.42 | 6.58 | 0.16 | 2.49% | 6.42 | 6.58 | 59558 | 3879 | 1.50% |
| 2024-09-04 | 6.56 | 6.42 | -0.20 | -3.02% | 6.40 | 6.60 | 70579 | 4572 | 1.78% |
| 2024-09-03 | 6.57 | 6.62 | 0.06 | 0.91% | 6.53 | 6.63 | 49865 | 3281 | 1.26% |
| 2024-09-02 | 6.58 | 6.56 | -0.05 | -0.76% | 6.55 | 6.71 | 58914 | 3903 | 1.49% |
| 2024-08-30 | 6.49 | 6.61 | 0.12 | 1.85% | 6.48 | 6.69 | 80872 | 5340 | 2.04% |
| 2024-08-29 | 6.43 | 6.49 | 0.06 | 0.93% | 6.39 | 6.51 | 41500 | 2685 | 1.05% |
| 2024-08-28 | 6.48 | 6.43 | -0.02 | -0.31% | 6.39 | 6.52 | 36288 | 2341 | 0.92% |
| 2024-08-27 | 6.53 | 6.45 | -0.10 | -1.53% | 6.40 | 6.56 | 42355 | 2742 | 1.07% |
| 2024-08-26 | 6.52 | 6.55 | 0.06 | 0.92% | 6.37 | 6.57 | 47025 | 3057 | 1.19% |
| 2024-08-23 | 6.40 | 6.49 | 0.09 | 1.41% | 6.35 | 6.51 | 61560 | 3968 | 1.56% |
| 2024-08-22 | 6.54 | 6.40 | -0.13 | -1.99% | 6.39 | 6.65 | 73951 | 4800 | 1.87% |
| 2024-08-21 | 6.50 | 6.53 | 0.01 | 0.15% | 6.45 | 6.58 | 40054 | 2615 | 1.01% |
| 2024-08-20 | 6.60 | 6.52 | -0.10 | -1.51% | 6.50 | 6.62 | 55881 | 3648 | 1.41% |
| 2024-08-19 | 6.65 | 6.62 | -0.03 | -0.45% | 6.60 | 6.71 | 49466 | 3287 | 1.25% |
| 2024-08-16 | 6.79 | 6.65 | -0.12 | -1.77% | 6.65 | 6.80 | 65799 | 4420 | 1.66% |
| 2024-08-15 | 6.73 | 6.77 | 0.02 | 0.30% | 6.58 | 6.80 | 72696 | 4897 | 1.84% |
| 2024-08-14 | 6.67 | 6.75 | 0.08 | 1.20% | 6.65 | 6.78 | 68058 | 4584 | 1.72% |
| 2024-08-13 | 6.60 | 6.67 | 0.04 | 0.60% | 6.60 | 6.69 | 51347 | 3410 | 1.30% |