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 | 8.52 | 8.47 | -0.21 | -2.42% | 8.39 | 9.12 | 207063 | 17875 | 4.85% |
| 2024-11-20 | 8.20 | 8.68 | 0.79 | 10.01% | 8.10 | 8.68 | 152409 | 13054 | 3.57% |
| 2024-11-19 | 7.67 | 7.89 | 0.22 | 2.87% | 7.53 | 7.89 | 58871 | 4544 | 1.38% |
| 2024-11-18 | 7.72 | 7.67 | -0.05 | -0.65% | 7.56 | 7.89 | 101193 | 7836 | 2.37% |
| 2024-11-15 | 7.97 | 7.72 | -0.33 | -4.10% | 7.69 | 8.25 | 116202 | 9200 | 2.72% |
| 2024-11-14 | 8.50 | 8.05 | -0.49 | -5.74% | 8.04 | 8.86 | 156388 | 12974 | 3.66% |
| 2024-11-13 | 8.47 | 8.54 | 0.32 | 3.89% | 8.38 | 9.04 | 224596 | 19663 | 5.26% |
| 2024-11-12 | 9.04 | 8.22 | -0.82 | -9.07% | 8.22 | 9.20 | 238998 | 20865 | 5.60% |
| 2024-11-11 | 8.25 | 9.04 | 0.82 | 9.98% | 8.24 | 9.04 | 217623 | 19216 | 5.10% |
| 2024-11-08 | 8.45 | 8.22 | -0.41 | -4.75% | 8.15 | 8.45 | 143094 | 11855 | 3.35% |
| 2024-11-07 | 8.42 | 8.63 | 0.14 | 1.65% | 8.05 | 8.98 | 274172 | 23241 | 6.42% |
| 2024-11-06 | 7.69 | 8.49 | 0.77 | 9.97% | 7.64 | 8.49 | 121665 | 9978 | 2.85% |
| 2024-11-05 | 7.71 | 7.72 | -0.04 | -0.52% | 7.62 | 7.99 | 198337 | 15414 | 4.65% |
| 2024-11-04 | 7.01 | 7.76 | 0.71 | 10.07% | 6.99 | 7.76 | 77532 | 5924 | 1.82% |
| 2024-11-01 | 7.27 | 7.05 | -0.22 | -3.03% | 6.98 | 7.27 | 50407 | 3576 | 1.18% |
| 2024-10-31 | 7.21 | 7.27 | -0.01 | -0.14% | 7.14 | 7.39 | 48543 | 3519 | 1.14% |
| 2024-10-30 | 7.38 | 7.28 | -0.15 | -2.02% | 7.20 | 7.47 | 38794 | 2834 | 0.91% |
| 2024-10-29 | 7.56 | 7.43 | -0.11 | -1.46% | 7.36 | 7.63 | 41168 | 3072 | 0.96% |
| 2024-10-28 | 7.45 | 7.54 | 0.10 | 1.34% | 7.44 | 7.54 | 34496 | 2585 | 0.81% |
| 2024-10-25 | 7.39 | 7.44 | 0.08 | 1.09% | 7.33 | 7.46 | 43946 | 3251 | 1.03% |
| 2024-10-24 | 7.33 | 7.36 | 0.04 | 0.55% | 7.27 | 7.38 | 25638 | 1879 | 0.60% |
| 2024-10-23 | 7.40 | 7.32 | -0.06 | -0.81% | 7.27 | 7.47 | 40816 | 2999 | 0.96% |
| 2024-10-22 | 7.29 | 7.38 | 0.15 | 2.07% | 7.23 | 7.38 | 39883 | 2915 | 0.93% |
| 2024-10-21 | 7.35 | 7.23 | -0.14 | -1.90% | 7.15 | 7.39 | 76099 | 5513 | 1.78% |
| 2024-10-18 | 7.42 | 7.37 | 0.01 | 0.14% | 7.19 | 7.69 | 101824 | 7506 | 2.39% |
| 2024-10-17 | 7.97 | 7.36 | -0.65 | -8.11% | 7.35 | 8.19 | 120436 | 9246 | 2.82% |
| 2024-10-16 | 8.61 | 8.01 | -0.43 | -5.09% | 7.93 | 8.99 | 142246 | 11919 | 3.33% |
| 2024-10-15 | 7.82 | 8.44 | 0.52 | 6.57% | 7.63 | 8.47 | 117004 | 9513 | 2.74% |
| 2024-10-14 | 8.10 | 7.92 | -0.03 | -0.38% | 7.73 | 8.37 | 109058 | 8669 | 2.56% |
| 2024-10-11 | 7.50 | 7.95 | 0.36 | 4.74% | 7.45 | 7.95 | 94298 | 7275 | 2.21% |
| 2024-10-10 | 7.45 | 7.59 | 0.14 | 1.88% | 7.40 | 7.79 | 71124 | 5418 | 1.67% |
| 2024-10-09 | 7.44 | 7.45 | -0.27 | -3.50% | 7.35 | 7.82 | 94548 | 7163 | 2.22% |
| 2024-10-08 | 7.77 | 7.72 | 0.56 | 7.82% | 7.13 | 7.85 | 133619 | 10051 | 3.13% |
| 2024-09-30 | 6.83 | 7.16 | 0.49 | 7.35% | 6.70 | 7.22 | 82882 | 5787 | 1.94% |
| 2024-09-27 | 6.53 | 6.67 | 0.23 | 3.57% | 6.47 | 6.74 | 30677 | 2025 | 0.72% |
| 2024-09-26 | 6.27 | 6.44 | 0.19 | 3.04% | 6.25 | 6.45 | 29473 | 1873 | 0.69% |
| 2024-09-25 | 6.33 | 6.25 | -0.01 | -0.16% | 6.22 | 6.41 | 28843 | 1826 | 0.68% |
| 2024-09-24 | 6.16 | 6.26 | 0.14 | 2.29% | 6.14 | 6.31 | 16717 | 1042 | 0.39% |
| 2024-09-23 | 6.23 | 6.12 | -0.10 | -1.61% | 6.09 | 6.23 | 15443 | 947 | 0.36% |
| 2024-09-20 | 6.41 | 6.22 | -0.20 | -3.12% | 6.15 | 6.43 | 19643 | 1229 | 0.46% |
| 2024-09-19 | 6.42 | 6.42 | 0.04 | 0.63% | 6.39 | 6.57 | 18017 | 1165 | 0.42% |
| 2024-09-18 | 6.49 | 6.38 | -0.13 | -2.00% | 6.30 | 6.58 | 21053 | 1345 | 0.49% |
| 2024-09-13 | 6.64 | 6.51 | -0.13 | -1.96% | 6.48 | 6.68 | 14667 | 958 | 0.34% |
| 2024-09-12 | 6.76 | 6.64 | -0.07 | -1.04% | 6.64 | 6.76 | 11302 | 757 | 0.26% |
| 2024-09-11 | 6.78 | 6.71 | 0.00 | 0.00% | 6.63 | 6.78 | 9027 | 604 | 0.21% |
| 2024-09-10 | 6.62 | 6.71 | 0.08 | 1.21% | 6.56 | 6.77 | 13799 | 920 | 0.32% |
| 2024-09-09 | 6.52 | 6.63 | 0.09 | 1.38% | 6.47 | 6.63 | 18322 | 1206 | 0.43% |
| 2024-09-06 | 6.64 | 6.54 | -0.09 | -1.36% | 6.51 | 6.66 | 14981 | 984 | 0.35% |
| 2024-09-05 | 6.66 | 6.63 | 0.01 | 0.15% | 6.55 | 6.68 | 12233 | 808 | 0.29% |
| 2024-09-04 | 6.53 | 6.62 | 0.08 | 1.22% | 6.47 | 6.63 | 19325 | 1269 | 0.45% |
| 2024-09-03 | 6.48 | 6.54 | 0.09 | 1.40% | 6.37 | 6.56 | 28928 | 1876 | 0.68% |
| 2024-09-02 | 6.20 | 6.45 | 0.28 | 4.54% | 6.18 | 6.60 | 52205 | 3361 | 1.22% |
| 2024-08-30 | 6.05 | 6.17 | 0.09 | 1.48% | 6.05 | 6.21 | 16921 | 1043 | 0.40% |
| 2024-08-29 | 6.08 | 6.08 | 0.01 | 0.16% | 6.02 | 6.13 | 13161 | 800 | 0.31% |
| 2024-08-28 | 6.00 | 6.07 | 0.01 | 0.17% | 6.00 | 6.14 | 11505 | 701 | 0.27% |
| 2024-08-27 | 5.91 | 6.06 | 0.14 | 2.36% | 5.91 | 6.14 | 19928 | 1211 | 0.47% |
| 2024-08-26 | 5.80 | 5.92 | 0.08 | 1.37% | 5.80 | 5.95 | 4997 | 294 | 0.12% |
| 2024-08-23 | 5.88 | 5.84 | 0.02 | 0.34% | 5.78 | 5.88 | 5973 | 347 | 0.14% |
| 2024-08-22 | 5.94 | 5.82 | -0.12 | -2.02% | 5.81 | 5.98 | 7790 | 458 | 0.18% |
| 2024-08-21 | 5.92 | 5.94 | -0.03 | -0.50% | 5.90 | 6.02 | 5932 | 352 | 0.14% |
| 2024-08-20 | 6.07 | 5.97 | -0.10 | -1.65% | 5.94 | 6.14 | 8718 | 526 | 0.20% |
| 2024-08-19 | 6.17 | 6.07 | -0.07 | -1.14% | 6.04 | 6.17 | 6408 | 391 | 0.15% |
| 2024-08-16 | 6.12 | 6.14 | 0.04 | 0.66% | 6.08 | 6.17 | 8913 | 546 | 0.21% |
| 2024-08-15 | 6.06 | 6.10 | 0.03 | 0.49% | 6.03 | 6.14 | 6003 | 365 | 0.14% |
| 2024-08-14 | 6.12 | 6.07 | -0.01 | -0.16% | 6.06 | 6.12 | 3357 | 204 | 0.08% |
| 2024-08-13 | 6.06 | 6.08 | 0.02 | 0.33% | 6.00 | 6.08 | 4674 | 282 | 0.11% |