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 | 7.96 | 8.06 | 0.14 | 1.77% | 7.93 | 8.09 | 29175 | 2341 | 1.27% |
| 2024-11-20 | 7.83 | 7.92 | 0.06 | 0.76% | 7.82 | 8.01 | 35761 | 2839 | 1.55% |
| 2024-11-19 | 7.63 | 7.86 | 0.18 | 2.34% | 7.61 | 7.90 | 31680 | 2451 | 1.38% |
| 2024-11-18 | 7.93 | 7.68 | -0.25 | -3.15% | 7.59 | 8.13 | 54733 | 4267 | 2.38% |
| 2024-11-15 | 8.02 | 7.93 | -0.19 | -2.34% | 7.77 | 8.19 | 55739 | 4500 | 2.42% |
| 2024-11-14 | 8.34 | 8.12 | -0.34 | -4.02% | 8.09 | 8.73 | 79256 | 6617 | 3.44% |
| 2024-11-13 | 8.04 | 8.46 | 0.38 | 4.70% | 8.03 | 8.50 | 119302 | 9927 | 5.18% |
| 2024-11-12 | 8.18 | 8.08 | -0.10 | -1.22% | 8.02 | 8.30 | 48395 | 3961 | 2.10% |
| 2024-11-11 | 8.15 | 8.18 | 0.07 | 0.86% | 8.04 | 8.18 | 45074 | 3658 | 1.96% |
| 2024-11-08 | 8.25 | 8.11 | -0.03 | -0.37% | 8.00 | 8.25 | 50865 | 4122 | 2.21% |
| 2024-11-07 | 7.97 | 8.14 | 0.23 | 2.91% | 7.90 | 8.14 | 52436 | 4215 | 2.28% |
| 2024-11-06 | 7.90 | 7.91 | -0.01 | -0.13% | 7.84 | 7.99 | 50682 | 4018 | 2.20% |
| 2024-11-05 | 7.81 | 7.92 | 0.10 | 1.28% | 7.81 | 7.92 | 50986 | 4021 | 2.21% |
| 2024-11-04 | 7.75 | 7.82 | 0.05 | 0.64% | 7.62 | 7.90 | 46256 | 3609 | 2.01% |
| 2024-11-01 | 8.30 | 7.77 | -0.59 | -7.06% | 7.75 | 8.30 | 91671 | 7292 | 3.98% |
| 2024-10-31 | 8.03 | 8.36 | 0.32 | 3.98% | 7.96 | 8.42 | 127817 | 10554 | 5.55% |
| 2024-10-30 | 8.16 | 8.04 | -0.16 | -1.95% | 7.90 | 8.25 | 101149 | 8127 | 4.39% |
| 2024-10-29 | 8.75 | 8.20 | -0.80 | -8.89% | 8.15 | 8.83 | 153530 | 12974 | 6.66% |
| 2024-10-28 | 8.51 | 9.00 | 0.49 | 5.76% | 8.07 | 9.31 | 233109 | 19680 | 10.12% |
| 2024-10-25 | 7.87 | 8.51 | 0.77 | 9.95% | 7.82 | 8.51 | 77559 | 6463 | 3.37% |
| 2024-10-24 | 7.51 | 7.74 | 0.24 | 3.20% | 7.36 | 7.76 | 55879 | 4256 | 2.43% |
| 2024-10-23 | 7.50 | 7.50 | 0.08 | 1.08% | 7.39 | 7.65 | 48200 | 3634 | 2.09% |
| 2024-10-22 | 7.14 | 7.42 | 0.22 | 3.06% | 7.14 | 7.45 | 53612 | 3948 | 2.33% |
| 2024-10-21 | 7.24 | 7.20 | 0.04 | 0.56% | 7.06 | 7.31 | 54164 | 3887 | 2.35% |
| 2024-10-18 | 6.97 | 7.16 | 0.15 | 2.14% | 6.93 | 7.25 | 52602 | 3728 | 2.28% |
| 2024-10-17 | 7.05 | 7.01 | 0.02 | 0.29% | 6.98 | 7.22 | 42417 | 3013 | 1.84% |
| 2024-10-16 | 6.85 | 6.99 | 0.07 | 1.01% | 6.85 | 7.04 | 38300 | 2667 | 1.66% |
| 2024-10-15 | 6.98 | 6.92 | 0.00 | 0.00% | 6.92 | 7.22 | 52802 | 3737 | 2.29% |
| 2024-10-14 | 6.85 | 6.92 | 0.07 | 1.02% | 6.75 | 6.97 | 35772 | 2459 | 1.55% |
| 2024-10-11 | 6.95 | 6.85 | -0.17 | -2.42% | 6.78 | 7.07 | 34797 | 2402 | 1.51% |
| 2024-10-10 | 7.12 | 7.02 | 0.04 | 0.57% | 6.86 | 7.15 | 51053 | 3587 | 2.22% |
| 2024-10-09 | 7.51 | 6.98 | -0.77 | -9.94% | 6.98 | 7.56 | 73272 | 5274 | 3.18% |
| 2024-10-08 | 7.95 | 7.75 | 0.52 | 7.19% | 7.16 | 7.95 | 89587 | 6762 | 3.89% |
| 2024-09-30 | 6.98 | 7.23 | 0.54 | 8.07% | 6.68 | 7.33 | 68517 | 4802 | 2.97% |
| 2024-09-27 | 6.60 | 6.69 | 0.25 | 3.88% | 6.43 | 6.74 | 39948 | 2624 | 1.73% |
| 2024-09-26 | 6.34 | 6.44 | 0.11 | 1.74% | 6.24 | 6.44 | 29358 | 1872 | 1.27% |
| 2024-09-25 | 6.23 | 6.33 | 0.12 | 1.93% | 6.23 | 6.45 | 34656 | 2206 | 1.50% |
| 2024-09-24 | 6.09 | 6.21 | 0.17 | 2.81% | 6.06 | 6.21 | 25587 | 1576 | 1.11% |
| 2024-09-23 | 6.01 | 6.04 | 0.03 | 0.50% | 5.91 | 6.13 | 21435 | 1297 | 0.93% |
| 2024-09-20 | 6.10 | 6.01 | -0.09 | -1.48% | 5.98 | 6.11 | 18393 | 1109 | 0.80% |
| 2024-09-19 | 5.90 | 6.10 | 0.24 | 4.10% | 5.90 | 6.13 | 25633 | 1550 | 1.11% |
| 2024-09-18 | 6.01 | 5.86 | -0.11 | -1.84% | 5.73 | 6.01 | 29089 | 1693 | 1.26% |
| 2024-09-13 | 6.08 | 5.97 | -0.09 | -1.49% | 5.84 | 6.08 | 21546 | 1295 | 0.94% |
| 2024-09-12 | 6.12 | 6.06 | -0.03 | -0.49% | 6.06 | 6.19 | 17206 | 1052 | 0.75% |
| 2024-09-11 | 6.17 | 6.09 | -0.08 | -1.30% | 6.05 | 6.18 | 20715 | 1268 | 0.90% |
| 2024-09-10 | 6.13 | 6.17 | 0.05 | 0.82% | 6.09 | 6.22 | 23339 | 1437 | 1.01% |
| 2024-09-09 | 6.09 | 6.12 | -0.01 | -0.16% | 6.05 | 6.23 | 28142 | 1729 | 1.22% |
| 2024-09-06 | 6.30 | 6.13 | -0.15 | -2.39% | 6.08 | 6.34 | 22831 | 1414 | 0.99% |
| 2024-09-05 | 6.21 | 6.28 | 0.07 | 1.13% | 6.20 | 6.29 | 25623 | 1604 | 1.11% |
| 2024-09-04 | 6.27 | 6.21 | -0.09 | -1.43% | 6.18 | 6.31 | 24476 | 1527 | 1.06% |
| 2024-09-03 | 6.15 | 6.30 | 0.12 | 1.94% | 6.15 | 6.39 | 37889 | 2384 | 1.64% |
| 2024-09-02 | 6.22 | 6.18 | 0.00 | 0.00% | 6.15 | 6.31 | 47223 | 2946 | 2.05% |
| 2024-08-30 | 6.08 | 6.18 | 0.09 | 1.48% | 5.81 | 6.28 | 52729 | 3210 | 2.29% |
| 2024-08-29 | 5.98 | 6.09 | 0.10 | 1.67% | 5.94 | 6.11 | 25448 | 1538 | 1.10% |
| 2024-08-28 | 5.84 | 5.99 | 0.13 | 2.22% | 5.80 | 6.06 | 25508 | 1521 | 1.11% |
| 2024-08-27 | 5.94 | 5.86 | -0.06 | -1.01% | 5.80 | 5.99 | 14755 | 868 | 0.64% |
| 2024-08-26 | 5.79 | 5.92 | 0.13 | 2.25% | 5.75 | 5.95 | 18045 | 1060 | 0.78% |
| 2024-08-23 | 5.81 | 5.79 | -0.05 | -0.86% | 5.70 | 5.86 | 18367 | 1060 | 0.80% |
| 2024-08-22 | 5.94 | 5.84 | -0.10 | -1.68% | 5.80 | 5.98 | 18004 | 1057 | 0.78% |
| 2024-08-21 | 5.92 | 5.94 | 0.01 | 0.17% | 5.88 | 5.97 | 14027 | 830 | 0.61% |
| 2024-08-20 | 6.07 | 5.93 | -0.14 | -2.31% | 5.88 | 6.15 | 30872 | 1852 | 1.34% |
| 2024-08-19 | 6.18 | 6.07 | -0.11 | -1.78% | 6.05 | 6.22 | 23317 | 1422 | 1.01% |
| 2024-08-16 | 6.14 | 6.18 | 0.04 | 0.65% | 6.12 | 6.19 | 24424 | 1505 | 1.06% |
| 2024-08-15 | 6.16 | 6.14 | -0.01 | -0.16% | 6.05 | 6.17 | 28071 | 1716 | 1.22% |