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 | 7.88 | 7.95 | 0.07 | 0.89% | 7.82 | 8.02 | 55849 | 4420 | 1.20% |
| 2024-11-20 | 7.79 | 7.88 | 0.07 | 0.90% | 7.75 | 7.93 | 43494 | 3408 | 0.94% |
| 2024-11-19 | 7.75 | 7.81 | 0.11 | 1.43% | 7.65 | 7.82 | 41961 | 3250 | 0.90% |
| 2024-11-18 | 7.85 | 7.70 | -0.14 | -1.79% | 7.67 | 7.93 | 52842 | 4110 | 1.14% |
| 2024-11-15 | 7.94 | 7.84 | -0.10 | -1.26% | 7.83 | 8.03 | 44573 | 3535 | 0.96% |
| 2024-11-14 | 8.05 | 7.94 | -0.17 | -2.10% | 7.91 | 8.10 | 57878 | 4630 | 1.25% |
| 2024-11-13 | 8.14 | 8.11 | -0.06 | -0.73% | 7.90 | 8.18 | 75202 | 6044 | 1.62% |
| 2024-11-12 | 8.26 | 8.17 | -0.05 | -0.61% | 8.10 | 8.32 | 73602 | 6043 | 1.59% |
| 2024-11-11 | 8.21 | 8.22 | -0.03 | -0.36% | 8.10 | 8.27 | 89568 | 7321 | 1.93% |
| 2024-11-08 | 8.45 | 8.25 | -0.24 | -2.83% | 8.18 | 8.55 | 169643 | 14091 | 3.65% |
| 2024-11-07 | 8.33 | 8.49 | 0.25 | 3.03% | 8.24 | 8.72 | 224313 | 19046 | 4.83% |
| 2024-11-06 | 8.03 | 8.24 | 0.23 | 2.87% | 7.95 | 8.30 | 173862 | 14212 | 3.74% |
| 2024-11-05 | 7.88 | 8.01 | -0.01 | -0.12% | 7.80 | 8.11 | 160222 | 12749 | 3.45% |
| 2024-11-04 | 7.58 | 8.02 | 0.48 | 6.37% | 7.45 | 8.16 | 192670 | 15007 | 4.15% |
| 2024-11-01 | 7.47 | 7.54 | 0.06 | 0.80% | 7.31 | 7.88 | 110369 | 8320 | 2.38% |
| 2024-10-31 | 7.45 | 7.48 | 0.03 | 0.40% | 7.42 | 7.57 | 54359 | 4074 | 1.17% |
| 2024-10-30 | 7.37 | 7.45 | 0.01 | 0.13% | 7.36 | 7.53 | 48625 | 3623 | 1.05% |
| 2024-10-29 | 7.68 | 7.44 | -0.21 | -2.75% | 7.42 | 7.75 | 63282 | 4769 | 1.36% |
| 2024-10-28 | 7.42 | 7.65 | 0.22 | 2.96% | 7.40 | 7.65 | 63406 | 4800 | 1.37% |
| 2024-10-25 | 7.41 | 7.43 | 0.00 | 0.00% | 7.38 | 7.46 | 53010 | 3934 | 1.14% |
| 2024-10-24 | 7.41 | 7.43 | 0.01 | 0.13% | 7.33 | 7.48 | 45643 | 3383 | 0.98% |
| 2024-10-23 | 7.45 | 7.42 | 0.02 | 0.27% | 7.36 | 7.49 | 60066 | 4457 | 1.29% |
| 2024-10-22 | 7.13 | 7.40 | 0.23 | 3.21% | 7.13 | 7.40 | 85176 | 6209 | 1.83% |
| 2024-10-21 | 7.23 | 7.17 | 0.04 | 0.56% | 7.06 | 7.23 | 73934 | 5279 | 1.59% |
| 2024-10-18 | 7.03 | 7.13 | 0.09 | 1.28% | 6.96 | 7.21 | 70692 | 4999 | 1.52% |
| 2024-10-17 | 7.14 | 7.04 | -0.06 | -0.85% | 7.02 | 7.24 | 47358 | 3376 | 1.02% |
| 2024-10-16 | 6.98 | 7.10 | 0.01 | 0.14% | 6.98 | 7.17 | 35943 | 2550 | 0.77% |
| 2024-10-15 | 7.20 | 7.09 | -0.15 | -2.07% | 7.08 | 7.25 | 42620 | 3047 | 0.92% |
| 2024-10-14 | 7.20 | 7.24 | 0.09 | 1.26% | 7.06 | 7.27 | 45165 | 3247 | 0.97% |
| 2024-10-11 | 7.34 | 7.15 | -0.18 | -2.46% | 7.05 | 7.44 | 53033 | 3830 | 1.14% |
| 2024-10-10 | 7.30 | 7.33 | 0.13 | 1.81% | 7.25 | 7.55 | 76934 | 5703 | 1.66% |
| 2024-10-09 | 7.94 | 7.20 | -0.76 | -9.55% | 7.19 | 7.94 | 126984 | 9451 | 2.73% |
| 2024-10-08 | 8.60 | 7.96 | 0.14 | 1.79% | 7.40 | 8.60 | 195891 | 15770 | 4.22% |
| 2024-09-30 | 7.48 | 7.82 | 0.62 | 8.61% | 7.30 | 7.90 | 175138 | 13349 | 3.77% |
| 2024-09-27 | 7.08 | 7.20 | 0.21 | 3.00% | 7.03 | 7.34 | 92412 | 6622 | 1.99% |
| 2024-09-26 | 6.57 | 6.99 | 0.43 | 6.55% | 6.55 | 6.99 | 71021 | 4816 | 1.53% |
| 2024-09-25 | 6.56 | 6.56 | 0.07 | 1.08% | 6.50 | 6.65 | 53521 | 3527 | 1.15% |
| 2024-09-24 | 6.30 | 6.49 | 0.24 | 3.84% | 6.30 | 6.49 | 44251 | 2828 | 0.95% |
| 2024-09-23 | 6.30 | 6.25 | -0.04 | -0.64% | 6.21 | 6.32 | 22226 | 1390 | 0.48% |
| 2024-09-20 | 6.31 | 6.29 | -0.03 | -0.47% | 6.23 | 6.32 | 29017 | 1821 | 0.62% |
| 2024-09-19 | 6.02 | 6.32 | 0.35 | 5.86% | 6.02 | 6.35 | 61995 | 3872 | 1.34% |
| 2024-09-18 | 6.08 | 5.97 | -0.10 | -1.65% | 5.88 | 6.10 | 26748 | 1593 | 0.58% |
| 2024-09-13 | 6.15 | 6.07 | -0.09 | -1.46% | 6.07 | 6.18 | 25802 | 1576 | 0.56% |
| 2024-09-12 | 6.23 | 6.16 | -0.08 | -1.28% | 6.16 | 6.31 | 26975 | 1680 | 0.58% |
| 2024-09-11 | 6.34 | 6.24 | -0.10 | -1.58% | 6.20 | 6.36 | 24960 | 1565 | 0.54% |
| 2024-09-10 | 6.34 | 6.34 | -0.03 | -0.47% | 6.21 | 6.39 | 33948 | 2135 | 0.73% |
| 2024-09-09 | 6.51 | 6.37 | -0.01 | -0.16% | 6.22 | 6.51 | 46954 | 2986 | 1.01% |
| 2024-09-06 | 6.40 | 6.38 | -0.06 | -0.93% | 6.36 | 6.47 | 24812 | 1586 | 0.53% |
| 2024-09-05 | 6.32 | 6.44 | 0.15 | 2.38% | 6.28 | 6.51 | 32405 | 2078 | 0.70% |
| 2024-09-04 | 6.38 | 6.29 | -0.10 | -1.56% | 6.27 | 6.41 | 25987 | 1644 | 0.56% |
| 2024-09-03 | 6.30 | 6.39 | 0.10 | 1.59% | 6.26 | 6.43 | 27929 | 1780 | 0.60% |
| 2024-09-02 | 6.41 | 6.29 | -0.16 | -2.48% | 6.29 | 6.46 | 29378 | 1873 | 0.63% |
| 2024-08-30 | 6.35 | 6.45 | 0.12 | 1.90% | 6.28 | 6.55 | 57139 | 3676 | 1.23% |
| 2024-08-29 | 6.27 | 6.33 | 0.03 | 0.48% | 6.23 | 6.36 | 28331 | 1784 | 0.61% |
| 2024-08-28 | 6.23 | 6.30 | 0.07 | 1.12% | 6.11 | 6.31 | 29307 | 1829 | 0.63% |
| 2024-08-27 | 6.24 | 6.23 | -0.04 | -0.64% | 6.18 | 6.31 | 29461 | 1841 | 0.63% |
| 2024-08-26 | 6.16 | 6.27 | 0.07 | 1.13% | 6.15 | 6.30 | 22954 | 1433 | 0.49% |
| 2024-08-23 | 6.13 | 6.20 | 0.00 | 0.00% | 6.13 | 6.25 | 20815 | 1289 | 0.45% |
| 2024-08-22 | 6.28 | 6.20 | -0.08 | -1.27% | 6.17 | 6.35 | 38497 | 2397 | 0.83% |
| 2024-08-21 | 6.28 | 6.28 | -0.03 | -0.48% | 6.24 | 6.36 | 48767 | 3067 | 1.05% |
| 2024-08-20 | 6.60 | 6.31 | -0.28 | -4.25% | 6.28 | 6.83 | 88673 | 5776 | 1.91% |
| 2024-08-19 | 6.54 | 6.59 | 0.05 | 0.76% | 6.48 | 6.60 | 45719 | 2994 | 0.98% |
| 2024-08-16 | 6.70 | 6.54 | -0.21 | -3.11% | 6.51 | 6.71 | 73542 | 4831 | 1.58% |
| 2024-08-15 | 6.76 | 6.75 | 0.04 | 0.60% | 6.66 | 6.79 | 70852 | 4763 | 1.53% |
| 2024-08-14 | 6.78 | 6.71 | -0.05 | -0.74% | 6.66 | 6.79 | 57382 | 3845 | 1.24% |
| 2024-08-13 | 6.83 | 6.76 | -0.11 | -1.60% | 6.66 | 6.87 | 74996 | 5047 | 1.62% |