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 | 8.04 | 8.12 | 0.07 | 0.87% | 7.98 | 8.12 | 63690 | 5139 | 1.84% |
| 2024-11-20 | 7.79 | 8.05 | 0.22 | 2.81% | 7.79 | 8.13 | 55854 | 4455 | 1.61% |
| 2024-11-19 | 7.59 | 7.83 | 0.31 | 4.12% | 7.53 | 7.83 | 40720 | 3125 | 1.18% |
| 2024-11-18 | 7.74 | 7.52 | -0.17 | -2.21% | 7.48 | 7.80 | 53190 | 4037 | 1.54% |
| 2024-11-15 | 7.88 | 7.69 | -0.19 | -2.41% | 7.67 | 7.95 | 48056 | 3769 | 1.39% |
| 2024-11-14 | 8.10 | 7.88 | -0.22 | -2.72% | 7.85 | 8.14 | 80058 | 6374 | 2.31% |
| 2024-11-13 | 8.00 | 8.10 | 0.04 | 0.50% | 7.90 | 8.13 | 55357 | 4432 | 1.60% |
| 2024-11-12 | 8.18 | 8.06 | -0.09 | -1.10% | 7.98 | 8.23 | 77080 | 6248 | 2.23% |
| 2024-11-11 | 7.99 | 8.15 | 0.14 | 1.75% | 7.89 | 8.16 | 71761 | 5809 | 2.07% |
| 2024-11-08 | 8.03 | 8.01 | 0.03 | 0.38% | 7.93 | 8.18 | 89545 | 7194 | 2.59% |
| 2024-11-07 | 7.81 | 7.98 | 0.13 | 1.66% | 7.77 | 7.98 | 86803 | 6851 | 2.51% |
| 2024-11-06 | 7.89 | 7.85 | -0.06 | -0.76% | 7.79 | 8.03 | 75579 | 5948 | 2.18% |
| 2024-11-05 | 7.76 | 7.91 | 0.15 | 1.93% | 7.70 | 7.92 | 95012 | 7420 | 2.75% |
| 2024-11-04 | 7.57 | 7.76 | 0.14 | 1.84% | 7.50 | 7.78 | 46755 | 3587 | 1.35% |
| 2024-11-01 | 7.95 | 7.62 | -0.34 | -4.27% | 7.62 | 7.99 | 81219 | 6318 | 2.35% |
| 2024-10-31 | 7.71 | 7.96 | 0.18 | 2.31% | 7.63 | 8.05 | 134783 | 10583 | 3.90% |
| 2024-10-30 | 7.64 | 7.78 | 0.11 | 1.43% | 7.61 | 7.78 | 63482 | 4880 | 1.83% |
| 2024-10-29 | 7.79 | 7.67 | -0.11 | -1.41% | 7.58 | 7.81 | 77645 | 5958 | 2.24% |
| 2024-10-28 | 7.66 | 7.78 | 0.16 | 2.10% | 7.64 | 7.79 | 67681 | 5212 | 1.96% |
| 2024-10-25 | 7.60 | 7.62 | 0.10 | 1.33% | 7.53 | 7.65 | 58158 | 4423 | 1.68% |
| 2024-10-24 | 7.57 | 7.52 | -0.08 | -1.05% | 7.46 | 7.59 | 44321 | 3332 | 1.28% |
| 2024-10-23 | 7.67 | 7.60 | -0.06 | -0.78% | 7.55 | 7.69 | 68724 | 5248 | 1.99% |
| 2024-10-22 | 7.53 | 7.66 | 0.13 | 1.73% | 7.48 | 7.70 | 87978 | 6690 | 2.54% |
| 2024-10-21 | 7.50 | 7.53 | 0.15 | 2.03% | 7.38 | 7.62 | 89324 | 6702 | 2.58% |
| 2024-10-18 | 7.29 | 7.38 | 0.12 | 1.65% | 7.27 | 7.46 | 64656 | 4768 | 1.87% |
| 2024-10-17 | 7.30 | 7.26 | -0.01 | -0.14% | 7.24 | 7.42 | 47496 | 3487 | 1.37% |
| 2024-10-16 | 7.07 | 7.27 | 0.07 | 0.97% | 7.02 | 7.32 | 47309 | 3423 | 1.37% |
| 2024-10-15 | 7.32 | 7.20 | -0.13 | -1.77% | 7.20 | 7.37 | 51308 | 3740 | 1.48% |
| 2024-10-14 | 7.17 | 7.33 | 0.19 | 2.66% | 7.06 | 7.37 | 67055 | 4862 | 1.94% |
| 2024-10-11 | 7.55 | 7.14 | -0.40 | -5.31% | 7.05 | 7.55 | 78920 | 5720 | 2.28% |
| 2024-10-10 | 7.55 | 7.54 | 0.05 | 0.67% | 7.43 | 7.73 | 85113 | 6452 | 2.46% |
| 2024-10-09 | 7.90 | 7.49 | -0.61 | -7.53% | 7.38 | 7.94 | 128043 | 9800 | 3.70% |
| 2024-10-08 | 8.35 | 8.10 | 0.51 | 6.72% | 7.60 | 8.35 | 198708 | 15914 | 5.74% |
| 2024-09-30 | 7.32 | 7.59 | 0.64 | 9.21% | 7.04 | 7.65 | 149270 | 11041 | 4.31% |
| 2024-09-27 | 6.76 | 6.95 | 0.27 | 4.04% | 6.68 | 7.00 | 87354 | 5976 | 2.52% |
| 2024-09-26 | 6.65 | 6.68 | 0.13 | 1.98% | 6.53 | 6.68 | 49212 | 3255 | 1.42% |
| 2024-09-25 | 6.67 | 6.55 | 0.00 | 0.00% | 6.54 | 6.71 | 70024 | 4638 | 2.02% |
| 2024-09-24 | 6.34 | 6.55 | 0.23 | 3.64% | 6.33 | 6.55 | 49200 | 3168 | 1.42% |
| 2024-09-23 | 6.24 | 6.32 | 0.06 | 0.96% | 6.18 | 6.33 | 28451 | 1783 | 0.82% |
| 2024-09-20 | 6.28 | 6.26 | 0.00 | 0.00% | 6.20 | 6.28 | 20658 | 1291 | 0.60% |
| 2024-09-19 | 6.09 | 6.26 | 0.19 | 3.13% | 6.07 | 6.28 | 24984 | 1552 | 0.72% |
| 2024-09-18 | 6.09 | 6.07 | -0.03 | -0.49% | 5.98 | 6.13 | 24786 | 1498 | 0.72% |
| 2024-09-13 | 6.26 | 6.10 | -0.14 | -2.24% | 6.10 | 6.26 | 22110 | 1363 | 0.64% |
| 2024-09-12 | 6.22 | 6.24 | 0.01 | 0.16% | 6.22 | 6.32 | 18966 | 1191 | 0.55% |
| 2024-09-11 | 6.26 | 6.23 | -0.04 | -0.64% | 6.18 | 6.30 | 14065 | 878 | 0.41% |
| 2024-09-10 | 6.20 | 6.27 | 0.08 | 1.29% | 6.11 | 6.29 | 21639 | 1340 | 0.63% |
| 2024-09-09 | 6.19 | 6.19 | -0.04 | -0.64% | 6.15 | 6.27 | 22008 | 1363 | 0.64% |
| 2024-09-06 | 6.34 | 6.23 | -0.11 | -1.74% | 6.22 | 6.36 | 31692 | 1985 | 0.92% |
| 2024-09-05 | 6.33 | 6.34 | 0.04 | 0.63% | 6.31 | 6.37 | 18995 | 1204 | 0.55% |
| 2024-09-04 | 6.30 | 6.30 | -0.03 | -0.47% | 6.25 | 6.36 | 24486 | 1544 | 0.71% |
| 2024-09-03 | 6.31 | 6.33 | 0.05 | 0.80% | 6.22 | 6.38 | 27803 | 1756 | 0.80% |
| 2024-09-02 | 6.36 | 6.28 | -0.11 | -1.72% | 6.27 | 6.46 | 28781 | 1836 | 0.83% |
| 2024-08-30 | 6.26 | 6.39 | 0.12 | 1.91% | 6.26 | 6.48 | 38636 | 2470 | 1.12% |
| 2024-08-29 | 6.10 | 6.27 | 0.12 | 1.95% | 6.05 | 6.30 | 35960 | 2231 | 1.04% |
| 2024-08-28 | 6.09 | 6.15 | 0.07 | 1.15% | 6.03 | 6.20 | 25249 | 1544 | 0.73% |
| 2024-08-27 | 6.21 | 6.08 | -0.13 | -2.09% | 6.04 | 6.22 | 25463 | 1556 | 0.74% |
| 2024-08-26 | 6.10 | 6.21 | 0.13 | 2.14% | 6.06 | 6.24 | 29071 | 1796 | 0.84% |
| 2024-08-23 | 6.11 | 6.08 | -0.05 | -0.82% | 6.01 | 6.18 | 30280 | 1838 | 0.88% |
| 2024-08-22 | 6.29 | 6.13 | -0.16 | -2.54% | 6.12 | 6.33 | 33387 | 2070 | 0.96% |
| 2024-08-21 | 6.31 | 6.29 | -0.02 | -0.32% | 6.26 | 6.35 | 21195 | 1336 | 0.61% |
| 2024-08-20 | 6.49 | 6.31 | -0.15 | -2.32% | 6.29 | 6.51 | 33060 | 2099 | 0.96% |
| 2024-08-19 | 6.52 | 6.46 | -0.06 | -0.92% | 6.45 | 6.56 | 23696 | 1539 | 0.68% |
| 2024-08-16 | 6.53 | 6.52 | -0.02 | -0.31% | 6.51 | 6.57 | 22903 | 1497 | 0.66% |
| 2024-08-15 | 6.45 | 6.54 | 0.10 | 1.55% | 6.33 | 6.58 | 38825 | 2520 | 1.12% |
| 2024-08-14 | 6.45 | 6.44 | 0.00 | 0.00% | 6.40 | 6.48 | 24769 | 1593 | 0.72% |
| 2024-08-13 | 6.38 | 6.44 | 0.07 | 1.10% | 6.31 | 6.44 | 23533 | 1500 | 0.68% |