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 | 7.97 | 8.01 | 0.01 | 0.13% | 7.90 | 8.15 | 71834 | 5771 | 2.76% |
| 2024-11-20 | 7.85 | 8.00 | 0.18 | 2.30% | 7.80 | 8.06 | 54822 | 4360 | 2.10% |
| 2024-11-19 | 7.59 | 7.82 | 0.24 | 3.17% | 7.56 | 7.82 | 51054 | 3919 | 1.96% |
| 2024-11-18 | 7.73 | 7.58 | -0.14 | -1.81% | 7.50 | 7.86 | 66028 | 5047 | 2.53% |
| 2024-11-15 | 7.85 | 7.72 | -0.21 | -2.65% | 7.71 | 8.00 | 60278 | 4745 | 2.31% |
| 2024-11-14 | 8.15 | 7.93 | -0.12 | -1.49% | 7.89 | 8.22 | 80207 | 6462 | 3.08% |
| 2024-11-13 | 7.88 | 8.05 | 0.15 | 1.90% | 7.84 | 8.20 | 96955 | 7776 | 3.72% |
| 2024-11-12 | 7.98 | 7.90 | -0.04 | -0.50% | 7.82 | 8.03 | 84715 | 6736 | 3.25% |
| 2024-11-11 | 7.93 | 7.94 | 0.00 | 0.00% | 7.82 | 7.98 | 71015 | 5621 | 2.73% |
| 2024-11-08 | 7.94 | 7.94 | 0.08 | 1.02% | 7.87 | 8.08 | 110163 | 8761 | 4.23% |
| 2024-11-07 | 7.65 | 7.86 | 0.21 | 2.75% | 7.59 | 7.89 | 87311 | 6811 | 3.35% |
| 2024-11-06 | 7.66 | 7.65 | 0.02 | 0.26% | 7.53 | 7.68 | 62590 | 4780 | 2.40% |
| 2024-11-05 | 7.59 | 7.63 | 0.06 | 0.79% | 7.52 | 7.64 | 68919 | 5231 | 2.65% |
| 2024-11-04 | 7.44 | 7.57 | 0.13 | 1.75% | 7.39 | 7.61 | 52881 | 3982 | 2.03% |
| 2024-11-01 | 7.73 | 7.44 | -0.29 | -3.75% | 7.41 | 7.86 | 82261 | 6240 | 3.16% |
| 2024-10-31 | 7.57 | 7.73 | 0.16 | 2.11% | 7.54 | 7.77 | 79191 | 6091 | 3.04% |
| 2024-10-30 | 7.63 | 7.57 | 0.02 | 0.26% | 7.45 | 7.69 | 57439 | 4355 | 2.20% |
| 2024-10-29 | 7.87 | 7.55 | -0.32 | -4.07% | 7.55 | 7.97 | 103519 | 7972 | 3.97% |
| 2024-10-28 | 7.70 | 7.87 | 0.47 | 6.35% | 7.53 | 7.90 | 156621 | 12183 | 6.01% |
| 2024-10-25 | 7.24 | 7.40 | 0.21 | 2.92% | 7.15 | 7.42 | 49914 | 3658 | 1.92% |
| 2024-10-24 | 7.14 | 7.19 | 0.06 | 0.84% | 7.10 | 7.23 | 35228 | 2525 | 1.35% |
| 2024-10-23 | 7.13 | 7.13 | -0.02 | -0.28% | 7.11 | 7.23 | 40834 | 2927 | 1.57% |
| 2024-10-22 | 7.01 | 7.15 | 0.15 | 2.14% | 6.99 | 7.17 | 38948 | 2768 | 1.50% |
| 2024-10-21 | 6.97 | 7.00 | 0.02 | 0.29% | 6.92 | 7.07 | 54489 | 3815 | 2.09% |
| 2024-10-18 | 6.84 | 6.98 | 0.16 | 2.35% | 6.82 | 7.02 | 51775 | 3592 | 1.99% |
| 2024-10-17 | 7.01 | 6.82 | -0.15 | -2.15% | 6.81 | 7.08 | 35144 | 2436 | 1.35% |
| 2024-10-16 | 6.78 | 6.97 | 0.07 | 1.01% | 6.78 | 7.07 | 38144 | 2657 | 1.46% |
| 2024-10-15 | 6.99 | 6.90 | -0.10 | -1.43% | 6.90 | 7.06 | 36623 | 2553 | 1.41% |
| 2024-10-14 | 6.83 | 7.00 | 0.18 | 2.64% | 6.76 | 7.05 | 49944 | 3454 | 1.92% |
| 2024-10-11 | 7.13 | 6.82 | -0.26 | -3.67% | 6.74 | 7.17 | 56265 | 3872 | 2.16% |
| 2024-10-10 | 7.16 | 7.08 | 0.06 | 0.85% | 6.90 | 7.25 | 72316 | 5142 | 2.78% |
| 2024-10-09 | 7.60 | 7.02 | -0.70 | -9.07% | 7.00 | 7.66 | 88755 | 6435 | 3.41% |
| 2024-10-08 | 8.03 | 7.72 | 0.41 | 5.61% | 7.32 | 8.03 | 139837 | 10705 | 5.37% |
| 2024-09-30 | 6.92 | 7.31 | 0.54 | 7.98% | 6.80 | 7.34 | 115359 | 8192 | 4.43% |
| 2024-09-27 | 6.64 | 6.79 | 0.23 | 3.51% | 6.59 | 6.88 | 55993 | 3767 | 2.15% |
| 2024-09-26 | 6.44 | 6.56 | 0.12 | 1.86% | 6.41 | 6.57 | 29034 | 1884 | 1.11% |
| 2024-09-25 | 6.44 | 6.44 | 0.05 | 0.78% | 6.42 | 6.56 | 32384 | 2102 | 1.24% |
| 2024-09-24 | 6.23 | 6.39 | 0.22 | 3.57% | 6.19 | 6.39 | 28718 | 1809 | 1.10% |
| 2024-09-23 | 6.23 | 6.17 | -0.06 | -0.96% | 6.15 | 6.27 | 20467 | 1267 | 0.79% |
| 2024-09-20 | 6.31 | 6.23 | -0.08 | -1.27% | 6.18 | 6.31 | 21992 | 1372 | 0.84% |
| 2024-09-19 | 6.18 | 6.31 | 0.16 | 2.60% | 6.13 | 6.33 | 26172 | 1637 | 1.00% |
| 2024-09-18 | 6.21 | 6.15 | -0.05 | -0.81% | 6.05 | 6.27 | 24810 | 1522 | 0.95% |
| 2024-09-13 | 6.30 | 6.20 | -0.10 | -1.59% | 6.19 | 6.33 | 16384 | 1023 | 0.63% |
| 2024-09-12 | 6.40 | 6.30 | -0.05 | -0.79% | 6.27 | 6.43 | 20173 | 1277 | 0.77% |
| 2024-09-11 | 6.35 | 6.35 | 0.00 | 0.00% | 6.30 | 6.40 | 17792 | 1128 | 0.68% |
| 2024-09-10 | 6.37 | 6.35 | 0.04 | 0.63% | 6.23 | 6.38 | 20021 | 1261 | 0.77% |
| 2024-09-09 | 6.31 | 6.31 | -0.01 | -0.16% | 6.23 | 6.39 | 23145 | 1463 | 0.89% |
| 2024-09-06 | 6.41 | 6.32 | -0.10 | -1.56% | 6.30 | 6.44 | 37585 | 2396 | 1.44% |
| 2024-09-05 | 6.41 | 6.42 | -0.01 | -0.16% | 6.37 | 6.49 | 38431 | 2467 | 1.48% |
| 2024-09-04 | 6.38 | 6.43 | 0.01 | 0.16% | 6.30 | 6.58 | 54028 | 3472 | 2.07% |
| 2024-09-03 | 6.30 | 6.42 | 0.10 | 1.58% | 6.28 | 6.59 | 60668 | 3912 | 2.33% |
| 2024-09-02 | 6.35 | 6.32 | -0.05 | -0.78% | 6.28 | 6.43 | 59300 | 3767 | 2.28% |
| 2024-08-30 | 6.01 | 6.37 | 0.30 | 4.94% | 6.01 | 6.48 | 85180 | 5403 | 3.30% |
| 2024-08-29 | 6.02 | 6.07 | 0.08 | 1.34% | 5.96 | 6.07 | 28901 | 1745 | 1.12% |
| 2024-08-28 | 5.86 | 5.99 | 0.11 | 1.87% | 5.83 | 6.01 | 28207 | 1677 | 1.09% |
| 2024-08-27 | 5.94 | 5.88 | -0.03 | -0.51% | 5.86 | 6.00 | 27766 | 1647 | 1.08% |
| 2024-08-26 | 5.79 | 5.91 | 0.20 | 3.50% | 5.69 | 5.95 | 29785 | 1748 | 1.15% |
| 2024-08-23 | 5.78 | 5.71 | -0.09 | -1.55% | 5.66 | 5.83 | 25198 | 1443 | 0.98% |
| 2024-08-22 | 5.90 | 5.80 | -0.11 | -1.86% | 5.80 | 5.97 | 22202 | 1307 | 0.86% |
| 2024-08-21 | 5.89 | 5.91 | 0.02 | 0.34% | 5.86 | 5.95 | 15831 | 934 | 0.61% |
| 2024-08-20 | 6.01 | 5.89 | -0.13 | -2.16% | 5.85 | 6.06 | 19724 | 1169 | 0.76% |
| 2024-08-19 | 6.02 | 6.02 | 0.02 | 0.33% | 5.98 | 6.09 | 19598 | 1183 | 0.76% |
| 2024-08-16 | 6.04 | 6.00 | -0.04 | -0.66% | 6.00 | 6.08 | 18371 | 1107 | 0.71% |
| 2024-08-15 | 6.03 | 6.04 | 0.01 | 0.17% | 5.96 | 6.09 | 17520 | 1056 | 0.68% |
| 2024-08-14 | 6.11 | 6.03 | -0.07 | -1.15% | 6.03 | 6.13 | 16315 | 992 | 0.63% |
| 2024-08-13 | 6.00 | 6.10 | 0.06 | 0.99% | 5.95 | 6.10 | 17345 | 1047 | 0.67% |