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 | 7.99 | 7.94 | -0.10 | -1.24% | 7.83 | 8.16 | 136368 | 10897 | 4.21% |
| 2024-11-20 | 7.94 | 8.04 | 0.02 | 0.25% | 7.87 | 8.06 | 147521 | 11762 | 4.56% |
| 2024-11-19 | 8.03 | 8.02 | 0.06 | 0.75% | 7.76 | 8.16 | 178422 | 14144 | 5.51% |
| 2024-11-18 | 7.98 | 7.96 | 0.15 | 1.92% | 7.72 | 8.28 | 207802 | 16661 | 6.42% |
| 2024-11-15 | 7.89 | 7.81 | -0.17 | -2.13% | 7.81 | 8.29 | 104563 | 8414 | 3.23% |
| 2024-11-14 | 8.11 | 7.98 | -0.20 | -2.44% | 7.96 | 8.27 | 78971 | 6390 | 2.44% |
| 2024-11-13 | 8.11 | 8.18 | 0.03 | 0.37% | 8.00 | 8.32 | 97721 | 7959 | 3.02% |
| 2024-11-12 | 8.30 | 8.15 | -0.15 | -1.81% | 8.04 | 8.37 | 115639 | 9521 | 3.57% |
| 2024-11-11 | 8.03 | 8.30 | 0.27 | 3.36% | 7.99 | 8.48 | 150925 | 12492 | 4.66% |
| 2024-11-08 | 8.24 | 8.03 | -0.17 | -2.07% | 8.01 | 8.29 | 147694 | 11973 | 4.56% |
| 2024-11-07 | 7.77 | 8.20 | 0.35 | 4.46% | 7.72 | 8.22 | 196992 | 15893 | 6.08% |
| 2024-11-06 | 7.75 | 7.85 | 0.21 | 2.75% | 7.71 | 8.08 | 177959 | 14052 | 5.50% |
| 2024-11-05 | 7.54 | 7.64 | 0.15 | 2.00% | 7.46 | 7.69 | 115889 | 8809 | 3.58% |
| 2024-11-04 | 7.33 | 7.49 | 0.16 | 2.18% | 7.20 | 7.51 | 87870 | 6484 | 2.71% |
| 2024-11-01 | 7.77 | 7.33 | -0.44 | -5.66% | 7.33 | 7.87 | 157694 | 11843 | 4.87% |
| 2024-10-31 | 7.68 | 7.77 | -0.15 | -1.89% | 7.65 | 7.96 | 182630 | 14233 | 5.64% |
| 2024-10-30 | 7.98 | 7.92 | -0.08 | -1.00% | 7.80 | 8.10 | 124184 | 9859 | 3.84% |
| 2024-10-29 | 8.30 | 8.00 | -0.30 | -3.61% | 7.99 | 8.75 | 237717 | 19571 | 7.34% |
| 2024-10-28 | 8.23 | 8.30 | 0.08 | 0.97% | 8.21 | 8.38 | 149603 | 12399 | 4.62% |
| 2024-10-25 | 8.00 | 8.22 | 0.27 | 3.40% | 8.00 | 8.51 | 181100 | 14937 | 5.59% |
| 2024-10-24 | 8.19 | 7.95 | -0.14 | -1.73% | 7.93 | 8.24 | 103544 | 8323 | 3.20% |
| 2024-10-23 | 8.16 | 8.09 | -0.11 | -1.34% | 8.05 | 8.32 | 150603 | 12326 | 4.65% |
| 2024-10-22 | 8.42 | 8.20 | -0.22 | -2.61% | 8.10 | 8.46 | 182735 | 15021 | 5.64% |
| 2024-10-21 | 8.16 | 8.42 | 0.29 | 3.57% | 8.12 | 8.46 | 226633 | 18801 | 7.00% |
| 2024-10-18 | 7.99 | 8.13 | 0.04 | 0.49% | 7.82 | 8.30 | 225231 | 18093 | 6.96% |
| 2024-10-17 | 8.33 | 8.09 | -0.11 | -1.34% | 8.02 | 8.48 | 204372 | 16844 | 6.31% |
| 2024-10-16 | 7.88 | 8.20 | 0.16 | 1.99% | 7.88 | 8.33 | 213662 | 17460 | 6.60% |
| 2024-10-15 | 8.05 | 8.04 | -0.27 | -3.25% | 7.95 | 8.34 | 242940 | 19690 | 7.50% |
| 2024-10-14 | 7.68 | 8.31 | 0.76 | 10.07% | 7.63 | 8.32 | 262679 | 21026 | 8.11% |
| 2024-10-11 | 8.13 | 7.55 | -0.51 | -6.33% | 7.41 | 8.15 | 151529 | 11611 | 4.68% |
| 2024-10-10 | 7.80 | 8.06 | 0.39 | 5.08% | 7.67 | 8.33 | 224317 | 18042 | 6.93% |
| 2024-10-09 | 8.48 | 7.67 | -1.43 | -15.71% | 7.66 | 8.50 | 274679 | 22298 | 8.48% |
| 2024-10-08 | 9.49 | 9.10 | 0.99 | 12.21% | 8.10 | 9.49 | 406390 | 35925 | 12.55% |
| 2024-09-30 | 7.55 | 8.11 | 0.90 | 12.48% | 7.25 | 8.29 | 306704 | 23829 | 9.47% |
| 2024-09-27 | 6.92 | 7.21 | 0.39 | 5.72% | 6.82 | 7.23 | 166259 | 11711 | 5.14% |
| 2024-09-26 | 6.59 | 6.82 | 0.25 | 3.81% | 6.59 | 6.82 | 96707 | 6489 | 2.99% |
| 2024-09-25 | 6.60 | 6.57 | 0.12 | 1.86% | 6.53 | 6.75 | 103525 | 6887 | 3.20% |
| 2024-09-24 | 6.28 | 6.45 | 0.20 | 3.20% | 6.26 | 6.46 | 65578 | 4178 | 2.03% |
| 2024-09-23 | 6.24 | 6.25 | 0.02 | 0.32% | 6.14 | 6.28 | 37324 | 2326 | 1.15% |
| 2024-09-20 | 6.29 | 6.23 | -0.06 | -0.95% | 6.18 | 6.29 | 34415 | 2141 | 1.06% |
| 2024-09-19 | 6.13 | 6.29 | 0.18 | 2.95% | 6.10 | 6.30 | 52634 | 3283 | 1.63% |
| 2024-09-18 | 6.18 | 6.11 | -0.09 | -1.45% | 5.92 | 6.23 | 59533 | 3598 | 1.84% |
| 2024-09-13 | 6.31 | 6.20 | -0.09 | -1.43% | 6.19 | 6.37 | 44151 | 2774 | 1.36% |
| 2024-09-12 | 6.24 | 6.29 | 0.04 | 0.64% | 6.24 | 6.39 | 48022 | 3041 | 1.48% |
| 2024-09-11 | 6.38 | 6.25 | -0.14 | -2.19% | 6.22 | 6.38 | 49504 | 3114 | 1.53% |
| 2024-09-10 | 6.49 | 6.39 | -0.06 | -0.93% | 6.27 | 6.49 | 57823 | 3680 | 1.79% |
| 2024-09-09 | 6.51 | 6.45 | -0.17 | -2.57% | 6.36 | 6.59 | 51631 | 3342 | 1.59% |
| 2024-09-06 | 6.57 | 6.62 | 0.03 | 0.46% | 6.57 | 6.76 | 68221 | 4547 | 2.11% |
| 2024-09-05 | 6.56 | 6.59 | 0.04 | 0.61% | 6.55 | 6.64 | 37254 | 2453 | 1.15% |
| 2024-09-04 | 6.66 | 6.55 | -0.17 | -2.53% | 6.53 | 6.71 | 45615 | 3017 | 1.41% |
| 2024-09-03 | 6.50 | 6.72 | 0.14 | 2.13% | 6.50 | 6.77 | 62795 | 4190 | 1.94% |
| 2024-09-02 | 6.68 | 6.58 | -0.15 | -2.23% | 6.54 | 6.77 | 72008 | 4779 | 2.22% |
| 2024-08-30 | 6.43 | 6.73 | -0.02 | -0.30% | 6.43 | 6.83 | 131527 | 8740 | 4.06% |
| 2024-08-29 | 6.80 | 6.75 | -0.08 | -1.17% | 6.63 | 6.84 | 76271 | 5140 | 2.36% |
| 2024-08-28 | 7.10 | 6.83 | -0.37 | -5.14% | 6.79 | 7.17 | 126852 | 8766 | 3.92% |
| 2024-08-27 | 6.91 | 7.20 | 0.41 | 6.04% | 6.86 | 7.52 | 189131 | 13508 | 5.84% |
| 2024-08-26 | 6.70 | 6.79 | 0.18 | 2.72% | 6.68 | 6.87 | 58374 | 3957 | 1.80% |
| 2024-08-23 | 6.70 | 6.61 | -0.10 | -1.49% | 6.48 | 6.74 | 62623 | 4120 | 1.93% |
| 2024-08-22 | 7.02 | 6.71 | -0.32 | -4.55% | 6.70 | 7.05 | 75378 | 5169 | 2.33% |
| 2024-08-21 | 7.02 | 7.03 | 0.01 | 0.14% | 6.97 | 7.10 | 38275 | 2696 | 1.18% |
| 2024-08-20 | 7.12 | 7.02 | -0.14 | -1.96% | 6.99 | 7.15 | 55797 | 3931 | 1.72% |
| 2024-08-19 | 7.10 | 7.16 | 0.04 | 0.56% | 7.01 | 7.22 | 62605 | 4470 | 1.93% |
| 2024-08-16 | 7.25 | 7.12 | -0.18 | -2.47% | 7.10 | 7.30 | 103982 | 7465 | 3.21% |
| 2024-08-15 | 7.40 | 7.30 | -0.18 | -2.41% | 7.18 | 7.45 | 126519 | 9217 | 3.91% |
| 2024-08-14 | 7.49 | 7.48 | 0.00 | 0.00% | 7.45 | 7.78 | 143921 | 10940 | 4.45% |