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 | 7.86 | 7.86 | -0.01 | -0.13% | 7.74 | 7.93 | 122041 | 9580 | 1.84% |
| 2024-11-20 | 7.79 | 7.87 | 0.02 | 0.25% | 7.73 | 7.89 | 146595 | 11459 | 2.21% |
| 2024-11-19 | 7.73 | 7.85 | 0.20 | 2.61% | 7.61 | 7.85 | 134570 | 10404 | 2.03% |
| 2024-11-18 | 7.80 | 7.65 | -0.11 | -1.42% | 7.58 | 7.97 | 197631 | 15318 | 2.97% |
| 2024-11-15 | 8.01 | 7.76 | -0.28 | -3.48% | 7.74 | 8.07 | 244334 | 19345 | 3.68% |
| 2024-11-14 | 8.45 | 8.04 | -0.39 | -4.63% | 8.02 | 8.45 | 238017 | 19451 | 3.58% |
| 2024-11-13 | 8.45 | 8.43 | -0.04 | -0.47% | 8.24 | 8.58 | 249080 | 20918 | 3.75% |
| 2024-11-12 | 8.37 | 8.47 | 0.12 | 1.44% | 8.33 | 8.63 | 428962 | 36322 | 6.46% |
| 2024-11-11 | 8.14 | 8.35 | 0.16 | 1.95% | 8.10 | 8.36 | 241578 | 19932 | 3.64% |
| 2024-11-08 | 8.40 | 8.19 | -0.17 | -2.03% | 8.15 | 8.48 | 323722 | 26861 | 4.87% |
| 2024-11-07 | 8.23 | 8.36 | 0.04 | 0.48% | 8.11 | 8.36 | 277714 | 22925 | 4.18% |
| 2024-11-06 | 8.23 | 8.32 | 0.08 | 0.97% | 8.21 | 8.63 | 394058 | 33091 | 5.93% |
| 2024-11-05 | 7.93 | 8.24 | 0.30 | 3.78% | 7.89 | 8.27 | 311589 | 25248 | 4.69% |
| 2024-11-04 | 7.89 | 7.94 | 0.02 | 0.25% | 7.86 | 8.11 | 259620 | 20727 | 3.91% |
| 2024-11-01 | 8.10 | 7.92 | -0.34 | -4.12% | 7.91 | 8.23 | 306316 | 24542 | 4.61% |
| 2024-10-31 | 8.30 | 8.26 | 0.29 | 3.64% | 8.15 | 8.44 | 445032 | 36874 | 6.70% |
| 2024-10-30 | 8.18 | 7.97 | -0.35 | -4.21% | 7.83 | 8.25 | 472243 | 38023 | 7.11% |
| 2024-10-29 | 8.68 | 8.32 | -0.34 | -3.93% | 8.30 | 8.77 | 354556 | 29984 | 5.34% |
| 2024-10-28 | 8.98 | 8.66 | -0.32 | -3.56% | 8.60 | 8.98 | 441246 | 38405 | 6.64% |
| 2024-10-25 | 8.47 | 8.98 | 0.50 | 5.90% | 8.47 | 9.05 | 562951 | 49729 | 8.47% |
| 2024-10-24 | 8.88 | 8.48 | -0.64 | -7.02% | 8.44 | 8.95 | 534421 | 45929 | 8.04% |
| 2024-10-23 | 8.42 | 9.12 | 0.86 | 10.41% | 8.40 | 9.60 | 1305921 | 118835 | 19.65% |
| 2024-10-22 | 7.70 | 8.26 | 0.53 | 6.86% | 7.66 | 8.40 | 508180 | 41383 | 7.65% |
| 2024-10-21 | 7.67 | 7.73 | 0.13 | 1.71% | 7.58 | 7.95 | 262599 | 20336 | 3.95% |
| 2024-10-18 | 7.35 | 7.60 | 0.22 | 2.98% | 7.33 | 7.74 | 223288 | 16850 | 3.36% |
| 2024-10-17 | 7.54 | 7.38 | -0.06 | -0.81% | 7.38 | 7.56 | 121478 | 9065 | 1.83% |
| 2024-10-16 | 7.34 | 7.44 | 0.00 | 0.00% | 7.26 | 7.65 | 154838 | 11508 | 2.33% |
| 2024-10-15 | 7.60 | 7.44 | -0.18 | -2.36% | 7.42 | 7.64 | 165623 | 12449 | 2.49% |
| 2024-10-14 | 7.60 | 7.62 | 0.16 | 2.14% | 7.42 | 7.69 | 182490 | 13786 | 2.75% |
| 2024-10-11 | 7.90 | 7.46 | -0.59 | -7.33% | 7.36 | 7.90 | 274332 | 20869 | 4.13% |
| 2024-10-10 | 7.90 | 8.05 | 0.20 | 2.55% | 7.90 | 8.36 | 385102 | 31490 | 5.80% |
| 2024-10-09 | 8.51 | 7.85 | -0.95 | -10.80% | 7.81 | 8.51 | 397394 | 32389 | 5.98% |
| 2024-10-08 | 9.50 | 8.80 | 0.67 | 8.24% | 8.21 | 9.50 | 583737 | 51192 | 8.78% |
| 2024-09-30 | 7.45 | 8.13 | 0.90 | 12.45% | 7.35 | 8.25 | 519205 | 40514 | 7.81% |
| 2024-09-27 | 6.94 | 7.23 | 0.39 | 5.70% | 6.92 | 7.35 | 252752 | 18026 | 3.80% |
| 2024-09-26 | 6.68 | 6.84 | 0.17 | 2.55% | 6.59 | 6.84 | 119037 | 8008 | 1.79% |
| 2024-09-25 | 6.70 | 6.67 | 0.01 | 0.15% | 6.65 | 6.84 | 135561 | 9153 | 2.04% |
| 2024-09-24 | 6.44 | 6.66 | 0.30 | 4.72% | 6.42 | 6.66 | 155667 | 10235 | 2.34% |
| 2024-09-23 | 6.45 | 6.36 | -0.12 | -1.85% | 6.33 | 6.52 | 73073 | 4687 | 1.10% |
| 2024-09-20 | 6.63 | 6.48 | -0.15 | -2.26% | 6.45 | 6.63 | 66048 | 4303 | 0.99% |
| 2024-09-19 | 6.57 | 6.63 | 0.11 | 1.69% | 6.47 | 6.66 | 73099 | 4811 | 1.10% |
| 2024-09-18 | 6.52 | 6.52 | -0.03 | -0.46% | 6.40 | 6.58 | 75833 | 4926 | 1.14% |
| 2024-09-13 | 6.63 | 6.55 | -0.04 | -0.61% | 6.48 | 6.75 | 84729 | 5584 | 1.28% |
| 2024-09-12 | 6.48 | 6.59 | 0.09 | 1.38% | 6.47 | 6.74 | 94634 | 6280 | 1.42% |
| 2024-09-11 | 6.38 | 6.50 | 0.08 | 1.25% | 6.37 | 6.56 | 64859 | 4205 | 0.98% |
| 2024-09-10 | 6.42 | 6.42 | 0.03 | 0.47% | 6.32 | 6.44 | 50861 | 3245 | 0.77% |
| 2024-09-09 | 6.51 | 6.39 | -0.09 | -1.39% | 6.36 | 6.51 | 52660 | 3386 | 0.79% |
| 2024-09-06 | 6.71 | 6.48 | -0.22 | -3.28% | 6.45 | 6.71 | 98589 | 6448 | 1.48% |
| 2024-09-05 | 6.72 | 6.70 | -0.02 | -0.30% | 6.65 | 6.79 | 60288 | 4045 | 0.91% |
| 2024-09-04 | 6.67 | 6.72 | 0.02 | 0.30% | 6.65 | 6.80 | 70420 | 4744 | 1.06% |
| 2024-09-03 | 6.62 | 6.70 | 0.07 | 1.06% | 6.60 | 6.72 | 60572 | 4041 | 0.91% |
| 2024-09-02 | 6.75 | 6.63 | -0.11 | -1.63% | 6.62 | 6.79 | 93245 | 6238 | 1.40% |
| 2024-08-30 | 6.68 | 6.74 | -0.01 | -0.15% | 6.62 | 6.84 | 163245 | 11022 | 2.46% |
| 2024-08-29 | 6.57 | 6.75 | 0.15 | 2.27% | 6.55 | 6.84 | 153452 | 10321 | 2.31% |
| 2024-08-28 | 6.49 | 6.60 | 0.06 | 0.92% | 6.40 | 6.65 | 96849 | 6342 | 1.46% |
| 2024-08-27 | 6.49 | 6.54 | 0.01 | 0.15% | 6.36 | 6.64 | 134978 | 8750 | 2.03% |
| 2024-08-26 | 6.47 | 6.53 | 0.32 | 5.15% | 6.41 | 6.73 | 230616 | 15187 | 3.47% |
| 2024-08-23 | 6.29 | 6.21 | -0.09 | -1.43% | 6.15 | 6.36 | 83216 | 5182 | 1.28% |
| 2024-08-22 | 6.41 | 6.30 | -0.04 | -0.63% | 6.30 | 6.53 | 76561 | 4888 | 1.18% |
| 2024-08-21 | 6.40 | 6.34 | -0.02 | -0.31% | 6.30 | 6.40 | 39052 | 2477 | 0.60% |
| 2024-08-20 | 6.47 | 6.36 | -0.09 | -1.40% | 6.28 | 6.48 | 58090 | 3694 | 0.90% |
| 2024-08-19 | 6.52 | 6.45 | -0.08 | -1.23% | 6.42 | 6.58 | 66576 | 4313 | 1.03% |
| 2024-08-16 | 6.67 | 6.53 | -0.15 | -2.25% | 6.52 | 6.69 | 61578 | 4056 | 0.95% |
| 2024-08-15 | 6.67 | 6.68 | 0.01 | 0.15% | 6.58 | 6.77 | 75000 | 5011 | 1.16% |
| 2024-08-14 | 6.85 | 6.67 | -0.17 | -2.49% | 6.66 | 6.86 | 60617 | 4083 | 0.93% |
| 2024-08-13 | 6.80 | 6.84 | 0.08 | 1.18% | 6.65 | 6.86 | 75472 | 5110 | 1.16% |