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 | 8.03 | 8.01 | 0.04 | 0.50% | 7.91 | 8.19 | 148037 | 11900 | 2.61% |
| 2024-11-20 | 7.75 | 7.97 | 0.21 | 2.71% | 7.73 | 7.99 | 139828 | 11044 | 2.46% |
| 2024-11-19 | 7.59 | 7.76 | 0.22 | 2.92% | 7.53 | 7.78 | 114476 | 8764 | 2.02% |
| 2024-11-18 | 7.63 | 7.54 | -0.06 | -0.79% | 7.42 | 7.84 | 159838 | 12150 | 2.82% |
| 2024-11-15 | 7.75 | 7.60 | -0.16 | -2.06% | 7.58 | 7.81 | 121312 | 9361 | 2.14% |
| 2024-11-14 | 8.03 | 7.76 | -0.27 | -3.36% | 7.73 | 8.03 | 99299 | 7809 | 1.75% |
| 2024-11-13 | 7.98 | 8.03 | -0.04 | -0.50% | 7.85 | 8.16 | 144271 | 11525 | 2.54% |
| 2024-11-12 | 8.12 | 8.07 | 0.00 | 0.00% | 7.97 | 8.32 | 208672 | 17040 | 3.68% |
| 2024-11-11 | 7.80 | 8.07 | 0.19 | 2.41% | 7.80 | 8.09 | 165693 | 13214 | 2.92% |
| 2024-11-08 | 7.98 | 7.88 | -0.02 | -0.25% | 7.83 | 8.07 | 173712 | 13774 | 3.06% |
| 2024-11-07 | 7.59 | 7.90 | 0.27 | 3.54% | 7.55 | 7.90 | 165596 | 12893 | 2.92% |
| 2024-11-06 | 7.59 | 7.63 | 0.06 | 0.79% | 7.55 | 7.75 | 144755 | 11071 | 2.55% |
| 2024-11-05 | 7.33 | 7.57 | 0.24 | 3.27% | 7.25 | 7.59 | 136600 | 10228 | 2.41% |
| 2024-11-04 | 7.15 | 7.33 | 0.20 | 2.81% | 7.13 | 7.34 | 93766 | 6810 | 1.65% |
| 2024-11-01 | 7.40 | 7.13 | -0.28 | -3.78% | 7.12 | 7.42 | 129919 | 9401 | 2.29% |
| 2024-10-31 | 7.39 | 7.41 | 0.04 | 0.54% | 7.32 | 7.47 | 123312 | 9117 | 2.17% |
| 2024-10-30 | 7.45 | 7.37 | -0.13 | -1.73% | 7.24 | 7.56 | 115039 | 8506 | 2.03% |
| 2024-10-29 | 7.78 | 7.50 | -0.24 | -3.10% | 7.48 | 7.87 | 164181 | 12510 | 2.89% |
| 2024-10-28 | 7.61 | 7.74 | -0.02 | -0.26% | 7.50 | 7.76 | 170017 | 13009 | 3.00% |
| 2024-10-25 | 7.50 | 7.76 | 0.25 | 3.33% | 7.47 | 7.77 | 163686 | 12539 | 2.88% |
| 2024-10-24 | 7.51 | 7.51 | 0.00 | 0.00% | 7.45 | 7.64 | 100909 | 7604 | 1.78% |
| 2024-10-23 | 7.54 | 7.51 | -0.03 | -0.40% | 7.42 | 7.63 | 131458 | 9875 | 2.32% |
| 2024-10-22 | 7.32 | 7.54 | 0.18 | 2.45% | 7.29 | 7.54 | 133532 | 9915 | 2.35% |
| 2024-10-21 | 7.25 | 7.36 | 0.14 | 1.94% | 7.18 | 7.45 | 169633 | 12410 | 2.99% |
| 2024-10-18 | 6.98 | 7.22 | 0.21 | 3.00% | 6.95 | 7.38 | 181114 | 12961 | 3.19% |
| 2024-10-17 | 7.13 | 7.01 | -0.10 | -1.41% | 6.99 | 7.26 | 130756 | 9290 | 2.30% |
| 2024-10-16 | 7.00 | 7.11 | 0.02 | 0.28% | 6.97 | 7.21 | 100105 | 7131 | 1.76% |
| 2024-10-15 | 7.23 | 7.09 | -0.20 | -2.74% | 7.09 | 7.35 | 141720 | 10204 | 2.50% |
| 2024-10-14 | 7.24 | 7.29 | 0.01 | 0.14% | 6.97 | 7.33 | 198448 | 14213 | 3.50% |
| 2024-10-11 | 7.56 | 7.28 | -0.22 | -2.93% | 7.06 | 7.56 | 173445 | 12455 | 3.06% |
| 2024-10-10 | 7.68 | 7.50 | -0.06 | -0.79% | 7.46 | 7.99 | 203545 | 15633 | 3.59% |
| 2024-10-09 | 8.50 | 7.56 | -1.17 | -13.40% | 7.55 | 8.50 | 281858 | 22583 | 4.97% |
| 2024-10-08 | 9.49 | 8.73 | 0.81 | 10.23% | 8.26 | 9.49 | 482000 | 41980 | 8.49% |
| 2024-09-30 | 7.35 | 7.92 | 0.97 | 13.96% | 7.19 | 8.00 | 307278 | 23357 | 5.42% |
| 2024-09-27 | 6.76 | 6.95 | 0.40 | 6.11% | 6.60 | 7.13 | 192494 | 13231 | 3.39% |
| 2024-09-26 | 6.25 | 6.55 | 0.34 | 5.48% | 6.17 | 6.55 | 124284 | 7865 | 2.19% |
| 2024-09-25 | 6.15 | 6.21 | 0.16 | 2.64% | 6.14 | 6.36 | 125548 | 7844 | 2.21% |
| 2024-09-24 | 5.83 | 6.05 | 0.25 | 4.31% | 5.82 | 6.07 | 122965 | 7333 | 2.17% |
| 2024-09-23 | 5.91 | 5.80 | -0.13 | -2.19% | 5.77 | 5.95 | 78115 | 4564 | 1.38% |
| 2024-09-20 | 6.08 | 5.93 | -0.17 | -2.79% | 5.88 | 6.09 | 88957 | 5288 | 1.57% |
| 2024-09-19 | 6.15 | 6.10 | 0.00 | 0.00% | 6.05 | 6.22 | 63277 | 3887 | 1.12% |
| 2024-09-18 | 6.12 | 6.10 | -0.07 | -1.13% | 5.99 | 6.20 | 35140 | 2130 | 0.62% |
| 2024-09-13 | 6.35 | 6.17 | -0.14 | -2.22% | 6.15 | 6.35 | 42385 | 2633 | 0.75% |
| 2024-09-12 | 6.34 | 6.31 | -0.02 | -0.32% | 6.30 | 6.48 | 37219 | 2376 | 0.66% |
| 2024-09-11 | 6.40 | 6.33 | -0.05 | -0.78% | 6.29 | 6.43 | 30888 | 1963 | 0.54% |
| 2024-09-10 | 6.46 | 6.38 | -0.07 | -1.09% | 6.23 | 6.53 | 49705 | 3152 | 0.88% |
| 2024-09-09 | 6.49 | 6.45 | 0.02 | 0.31% | 6.33 | 6.56 | 36901 | 2383 | 0.65% |
| 2024-09-06 | 6.72 | 6.43 | -0.24 | -3.60% | 6.43 | 6.72 | 35954 | 2343 | 0.63% |
| 2024-09-05 | 6.58 | 6.67 | 0.08 | 1.21% | 6.58 | 6.73 | 26647 | 1777 | 0.47% |
| 2024-09-04 | 6.56 | 6.59 | 0.01 | 0.15% | 6.52 | 6.71 | 30074 | 1991 | 0.53% |
| 2024-09-03 | 6.62 | 6.58 | -0.08 | -1.20% | 6.57 | 6.72 | 36697 | 2430 | 0.65% |
| 2024-09-02 | 6.88 | 6.66 | -0.22 | -3.20% | 6.64 | 6.94 | 40578 | 2746 | 0.72% |
| 2024-08-30 | 6.77 | 6.88 | 0.14 | 2.08% | 6.68 | 7.02 | 46553 | 3211 | 0.82% |
| 2024-08-29 | 6.49 | 6.74 | 0.25 | 3.85% | 6.41 | 6.82 | 61147 | 4082 | 1.08% |
| 2024-08-28 | 6.39 | 6.49 | -0.21 | -3.13% | 6.24 | 6.63 | 75981 | 4898 | 1.34% |
| 2024-08-27 | 6.74 | 6.70 | -0.04 | -0.59% | 6.67 | 6.86 | 39839 | 2681 | 0.70% |
| 2024-08-26 | 6.70 | 6.74 | 0.04 | 0.60% | 6.67 | 6.82 | 32677 | 2207 | 0.58% |
| 2024-08-23 | 6.84 | 6.70 | -0.16 | -2.33% | 6.66 | 6.88 | 36980 | 2492 | 0.65% |
| 2024-08-22 | 7.03 | 6.86 | -0.16 | -2.28% | 6.84 | 7.05 | 37581 | 2603 | 0.66% |
| 2024-08-21 | 7.15 | 7.02 | -0.12 | -1.68% | 7.00 | 7.17 | 31288 | 2212 | 0.55% |
| 2024-08-20 | 7.38 | 7.14 | -0.24 | -3.25% | 7.10 | 7.39 | 48718 | 3510 | 0.86% |
| 2024-08-19 | 7.50 | 7.38 | -0.12 | -1.60% | 7.33 | 7.51 | 58649 | 4334 | 1.03% |
| 2024-08-16 | 7.35 | 7.50 | 0.17 | 2.32% | 7.22 | 7.52 | 68754 | 5108 | 1.21% |
| 2024-08-15 | 7.24 | 7.33 | 0.11 | 1.52% | 7.16 | 7.38 | 35390 | 2583 | 0.62% |
| 2024-08-14 | 7.34 | 7.22 | -0.10 | -1.37% | 7.20 | 7.34 | 23694 | 1715 | 0.42% |
| 2024-08-13 | 7.30 | 7.32 | 0.01 | 0.14% | 7.20 | 7.34 | 30429 | 2215 | 0.54% |