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 | 7.95 | -0.04 | -0.50% | 7.85 | 8.20 | 105799 | 8478 | 2.08% |
| 2024-11-20 | 7.78 | 7.99 | 0.25 | 3.23% | 7.77 | 8.19 | 145737 | 11684 | 2.86% |
| 2024-11-19 | 7.41 | 7.74 | 0.34 | 4.59% | 7.41 | 7.74 | 94134 | 7119 | 1.85% |
| 2024-11-18 | 7.61 | 7.40 | -0.20 | -2.63% | 7.34 | 7.67 | 98239 | 7334 | 1.93% |
| 2024-11-15 | 7.88 | 7.60 | -0.34 | -4.28% | 7.57 | 7.94 | 119664 | 9275 | 2.35% |
| 2024-11-14 | 8.25 | 7.94 | -0.36 | -4.34% | 7.90 | 8.29 | 117362 | 9476 | 2.31% |
| 2024-11-13 | 8.22 | 8.30 | 0.02 | 0.24% | 8.08 | 8.40 | 117072 | 9630 | 2.30% |
| 2024-11-12 | 8.53 | 8.28 | -0.24 | -2.82% | 8.16 | 8.61 | 170041 | 14245 | 3.34% |
| 2024-11-11 | 8.30 | 8.52 | 0.13 | 1.55% | 8.30 | 8.52 | 186212 | 15700 | 3.66% |
| 2024-11-08 | 8.56 | 8.39 | -0.07 | -0.83% | 8.30 | 8.65 | 256463 | 21700 | 5.04% |
| 2024-11-07 | 8.36 | 8.46 | 0.16 | 1.93% | 8.27 | 8.79 | 256962 | 21844 | 5.05% |
| 2024-11-06 | 8.34 | 8.30 | -0.10 | -1.19% | 8.20 | 8.50 | 286600 | 23890 | 5.63% |
| 2024-11-05 | 8.20 | 8.40 | 0.07 | 0.84% | 8.18 | 8.67 | 357065 | 29749 | 7.01% |
| 2024-11-04 | 8.75 | 8.33 | -0.34 | -3.92% | 8.19 | 8.80 | 415420 | 34705 | 8.16% |
| 2024-11-01 | 8.22 | 8.67 | 0.55 | 6.77% | 8.13 | 8.93 | 531754 | 45749 | 10.45% |
| 2024-10-31 | 7.87 | 8.12 | 0.27 | 3.44% | 7.85 | 8.19 | 177043 | 14282 | 3.48% |
| 2024-10-30 | 7.81 | 7.85 | 0.01 | 0.13% | 7.73 | 7.92 | 89328 | 6981 | 1.75% |
| 2024-10-29 | 8.07 | 7.84 | -0.16 | -2.00% | 7.77 | 8.09 | 128546 | 10155 | 2.53% |
| 2024-10-28 | 7.98 | 8.00 | -0.07 | -0.87% | 7.91 | 8.01 | 154167 | 12267 | 3.03% |
| 2024-10-25 | 7.82 | 8.07 | 0.25 | 3.20% | 7.81 | 8.18 | 174018 | 13926 | 3.42% |
| 2024-10-24 | 7.94 | 7.82 | -0.12 | -1.51% | 7.74 | 8.05 | 132667 | 10403 | 2.61% |
| 2024-10-23 | 7.83 | 7.94 | 0.07 | 0.89% | 7.79 | 7.99 | 209056 | 16530 | 4.11% |
| 2024-10-22 | 7.75 | 7.87 | 0.00 | 0.00% | 7.66 | 7.99 | 218850 | 17050 | 4.30% |
| 2024-10-21 | 7.75 | 7.87 | 0.17 | 2.21% | 7.70 | 8.07 | 361682 | 28380 | 7.10% |
| 2024-10-18 | 7.01 | 7.70 | 0.70 | 10.00% | 6.97 | 7.70 | 155192 | 11472 | 3.05% |
| 2024-10-17 | 7.13 | 7.00 | -0.10 | -1.41% | 7.00 | 7.32 | 70603 | 5029 | 1.39% |
| 2024-10-16 | 7.16 | 7.10 | -0.06 | -0.84% | 7.02 | 7.23 | 71360 | 5082 | 1.40% |
| 2024-10-15 | 7.29 | 7.16 | -0.15 | -2.05% | 7.12 | 7.38 | 65125 | 4718 | 1.28% |
| 2024-10-14 | 7.20 | 7.31 | 0.18 | 2.52% | 7.03 | 7.35 | 81709 | 5893 | 1.61% |
| 2024-10-11 | 7.43 | 7.13 | -0.30 | -4.04% | 7.03 | 7.55 | 104642 | 7542 | 2.06% |
| 2024-10-10 | 7.51 | 7.43 | -0.08 | -1.07% | 7.32 | 7.76 | 134373 | 10126 | 2.64% |
| 2024-10-09 | 8.13 | 7.51 | -0.77 | -9.30% | 7.46 | 8.13 | 178957 | 13922 | 3.52% |
| 2024-10-08 | 8.54 | 8.28 | 0.52 | 6.70% | 7.80 | 8.54 | 260007 | 21342 | 5.11% |
| 2024-09-30 | 7.38 | 7.76 | 0.69 | 9.76% | 7.09 | 7.78 | 212164 | 15856 | 4.17% |
| 2024-09-27 | 6.97 | 7.07 | 0.30 | 4.43% | 6.82 | 7.17 | 152367 | 10646 | 2.99% |
| 2024-09-26 | 6.53 | 6.77 | 0.24 | 3.68% | 6.53 | 6.77 | 93407 | 6241 | 1.83% |
| 2024-09-25 | 6.59 | 6.53 | 0.05 | 0.77% | 6.50 | 6.68 | 118658 | 7842 | 2.33% |
| 2024-09-24 | 6.32 | 6.48 | 0.24 | 3.85% | 6.25 | 6.49 | 111834 | 7149 | 2.20% |
| 2024-09-23 | 6.10 | 6.24 | 0.11 | 1.79% | 6.08 | 6.33 | 73686 | 4585 | 1.45% |
| 2024-09-20 | 6.20 | 6.13 | -0.07 | -1.13% | 6.08 | 6.22 | 45030 | 2762 | 0.88% |
| 2024-09-19 | 6.00 | 6.20 | 0.25 | 4.20% | 5.96 | 6.22 | 61066 | 3750 | 1.20% |
| 2024-09-18 | 6.09 | 5.95 | -0.06 | -1.00% | 5.86 | 6.09 | 47231 | 2805 | 0.93% |
| 2024-09-13 | 6.19 | 6.01 | -0.18 | -2.91% | 6.01 | 6.24 | 58981 | 3578 | 1.16% |
| 2024-09-12 | 6.21 | 6.19 | -0.05 | -0.80% | 6.19 | 6.31 | 49258 | 3076 | 0.97% |
| 2024-09-11 | 6.17 | 6.24 | 0.02 | 0.32% | 6.11 | 6.30 | 55216 | 3442 | 1.08% |
| 2024-09-10 | 6.14 | 6.22 | 0.09 | 1.47% | 6.06 | 6.24 | 49676 | 3050 | 0.98% |
| 2024-09-09 | 6.05 | 6.13 | 0.04 | 0.66% | 6.02 | 6.21 | 45772 | 2802 | 0.90% |
| 2024-09-06 | 6.28 | 6.09 | -0.20 | -3.18% | 6.08 | 6.28 | 55316 | 3400 | 1.09% |
| 2024-09-05 | 6.25 | 6.29 | 0.12 | 1.94% | 6.17 | 6.37 | 74846 | 4710 | 1.47% |
| 2024-09-04 | 6.19 | 6.17 | 0.01 | 0.16% | 6.12 | 6.25 | 54521 | 3370 | 1.07% |
| 2024-09-03 | 6.09 | 6.16 | 0.08 | 1.32% | 6.05 | 6.22 | 50027 | 3074 | 0.98% |
| 2024-09-02 | 6.17 | 6.08 | -0.04 | -0.65% | 6.08 | 6.30 | 85269 | 5272 | 1.67% |
| 2024-08-30 | 6.00 | 6.12 | 0.11 | 1.83% | 5.98 | 6.20 | 82281 | 5027 | 1.62% |
| 2024-08-29 | 5.88 | 6.01 | 0.13 | 2.21% | 5.79 | 6.04 | 78513 | 4680 | 1.54% |
| 2024-08-28 | 5.69 | 5.88 | 0.20 | 3.52% | 5.65 | 5.95 | 88999 | 5199 | 1.75% |
| 2024-08-27 | 5.82 | 5.68 | -0.16 | -2.74% | 5.67 | 5.86 | 53906 | 3082 | 1.06% |
| 2024-08-26 | 5.65 | 5.84 | 0.15 | 2.64% | 5.65 | 5.88 | 70258 | 4079 | 1.38% |
| 2024-08-23 | 5.76 | 5.69 | -0.02 | -0.35% | 5.65 | 5.90 | 74568 | 4281 | 1.46% |
| 2024-08-22 | 5.91 | 5.71 | -0.20 | -3.38% | 5.70 | 5.92 | 55357 | 3201 | 1.09% |
| 2024-08-21 | 5.83 | 5.91 | 0.13 | 2.25% | 5.75 | 5.94 | 72924 | 4280 | 1.43% |
| 2024-08-20 | 5.94 | 5.78 | -0.20 | -3.34% | 5.78 | 6.03 | 96601 | 5683 | 1.90% |
| 2024-08-19 | 6.26 | 5.98 | -0.01 | -0.17% | 5.98 | 6.41 | 146184 | 8877 | 2.87% |
| 2024-08-16 | 6.13 | 5.99 | -0.13 | -2.12% | 5.99 | 6.16 | 58102 | 3512 | 1.14% |
| 2024-08-15 | 6.04 | 6.12 | 0.05 | 0.82% | 5.95 | 6.16 | 67100 | 4077 | 1.32% |
| 2024-08-14 | 6.17 | 6.07 | -0.12 | -1.94% | 6.05 | 6.22 | 50538 | 3084 | 0.99% |
| 2024-08-13 | 6.06 | 6.19 | 0.08 | 1.31% | 6.00 | 6.19 | 59916 | 3662 | 1.18% |