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 | 8.07 | 8.02 | -0.01 | -0.12% | 7.94 | 8.14 | 84782 | 6812 | 1.36% |
| 2024-11-20 | 7.90 | 8.03 | 0.18 | 2.29% | 7.87 | 8.06 | 94300 | 7537 | 1.51% |
| 2024-11-19 | 7.62 | 7.85 | 0.22 | 2.88% | 7.56 | 7.85 | 77660 | 5986 | 1.24% |
| 2024-11-18 | 7.81 | 7.63 | -0.12 | -1.55% | 7.54 | 7.88 | 82036 | 6318 | 1.31% |
| 2024-11-15 | 7.87 | 7.75 | -0.14 | -1.77% | 7.74 | 8.01 | 74314 | 5862 | 1.19% |
| 2024-11-14 | 8.08 | 7.89 | -0.19 | -2.35% | 7.86 | 8.12 | 83819 | 6689 | 1.34% |
| 2024-11-13 | 8.00 | 8.08 | 0.04 | 0.50% | 7.91 | 8.11 | 86200 | 6899 | 1.38% |
| 2024-11-12 | 8.23 | 8.04 | -0.12 | -1.47% | 7.96 | 8.25 | 104882 | 8516 | 1.68% |
| 2024-11-11 | 7.90 | 8.16 | 0.26 | 3.29% | 7.86 | 8.16 | 120844 | 9677 | 1.93% |
| 2024-11-08 | 8.02 | 7.90 | 0.01 | 0.13% | 7.84 | 8.08 | 118739 | 9449 | 1.90% |
| 2024-11-07 | 7.62 | 7.89 | 0.22 | 2.87% | 7.57 | 7.89 | 133052 | 10371 | 2.13% |
| 2024-11-06 | 7.60 | 7.67 | 0.11 | 1.46% | 7.56 | 7.89 | 138850 | 10741 | 2.22% |
| 2024-11-05 | 7.40 | 7.56 | 0.17 | 2.30% | 7.37 | 7.57 | 91174 | 6846 | 1.46% |
| 2024-11-04 | 7.22 | 7.39 | 0.17 | 2.35% | 7.19 | 7.43 | 77093 | 5647 | 1.23% |
| 2024-11-01 | 7.52 | 7.22 | -0.32 | -4.24% | 7.20 | 7.59 | 118231 | 8682 | 1.89% |
| 2024-10-31 | 7.59 | 7.54 | -0.01 | -0.13% | 7.50 | 7.71 | 112013 | 8506 | 1.79% |
| 2024-10-30 | 7.60 | 7.55 | -0.05 | -0.66% | 7.46 | 7.66 | 86955 | 6584 | 1.39% |
| 2024-10-29 | 7.98 | 7.60 | -0.38 | -4.76% | 7.60 | 8.00 | 144024 | 11139 | 2.30% |
| 2024-10-28 | 7.86 | 7.98 | 0.17 | 2.18% | 7.75 | 7.99 | 139818 | 11027 | 2.24% |
| 2024-10-25 | 7.32 | 7.81 | 0.48 | 6.55% | 7.32 | 7.91 | 210140 | 16170 | 9.47% |
| 2024-10-24 | 7.54 | 7.33 | -0.21 | -2.79% | 7.31 | 7.60 | 101137 | 7515 | 4.56% |
| 2024-10-23 | 7.44 | 7.54 | 0.07 | 0.94% | 7.41 | 7.61 | 116047 | 8753 | 5.23% |
| 2024-10-22 | 7.50 | 7.47 | 0.13 | 1.77% | 7.37 | 7.63 | 130656 | 9754 | 5.89% |
| 2024-10-21 | 7.27 | 7.34 | 0.12 | 1.66% | 7.24 | 7.48 | 152501 | 11248 | 6.87% |
| 2024-10-18 | 7.10 | 7.22 | 0.15 | 2.12% | 7.03 | 7.35 | 140536 | 10077 | 6.33% |
| 2024-10-17 | 7.19 | 7.07 | -0.10 | -1.39% | 7.03 | 7.35 | 106006 | 7616 | 4.78% |
| 2024-10-16 | 7.02 | 7.17 | -0.02 | -0.28% | 7.01 | 7.34 | 82389 | 5935 | 3.71% |
| 2024-10-15 | 7.38 | 7.19 | -0.22 | -2.97% | 7.17 | 7.44 | 115592 | 8465 | 5.21% |
| 2024-10-14 | 7.35 | 7.41 | 0.18 | 2.49% | 7.13 | 7.42 | 123281 | 9018 | 5.56% |
| 2024-10-11 | 7.65 | 7.23 | -0.51 | -6.59% | 7.10 | 7.77 | 166855 | 12371 | 7.52% |
| 2024-10-10 | 7.63 | 7.74 | 0.30 | 4.03% | 7.35 | 8.10 | 222474 | 17238 | 10.03% |
| 2024-10-09 | 8.40 | 7.44 | -1.54 | -17.15% | 7.40 | 8.40 | 329379 | 26148 | 14.84% |
| 2024-10-08 | 9.42 | 8.98 | 1.01 | 12.67% | 8.00 | 9.42 | 446004 | 38707 | 20.10% |
| 2024-09-30 | 7.21 | 7.97 | 1.00 | 14.35% | 7.05 | 8.20 | 432393 | 32698 | 19.49% |
| 2024-09-27 | 6.64 | 6.97 | 0.33 | 4.97% | 6.64 | 7.08 | 363358 | 24956 | 16.37% |
| 2024-09-26 | 6.53 | 6.64 | 0.03 | 0.45% | 6.41 | 6.64 | 246405 | 16113 | 11.10% |
| 2024-09-25 | 6.68 | 6.61 | -0.13 | -1.93% | 6.51 | 6.84 | 357086 | 23904 | 16.09% |
| 2024-09-24 | 6.40 | 6.74 | 0.18 | 2.74% | 6.36 | 6.87 | 370745 | 24694 | 16.71% |
| 2024-09-23 | 6.30 | 6.56 | 0.21 | 3.31% | 6.14 | 6.65 | 354953 | 22522 | 16.00% |
| 2024-09-20 | 6.01 | 6.35 | 0.31 | 5.13% | 5.92 | 6.42 | 357732 | 22294 | 16.12% |
| 2024-09-19 | 5.84 | 6.04 | 0.17 | 2.90% | 5.69 | 6.08 | 245584 | 14567 | 11.07% |
| 2024-09-18 | 5.97 | 5.87 | -0.17 | -2.81% | 5.76 | 6.10 | 207680 | 12213 | 9.36% |
| 2024-09-13 | 5.89 | 6.04 | 0.14 | 2.37% | 5.77 | 6.21 | 318104 | 19157 | 14.34% |
| 2024-09-12 | 5.98 | 5.90 | -0.14 | -2.32% | 5.88 | 6.11 | 220827 | 13169 | 9.95% |
| 2024-09-11 | 5.97 | 6.04 | -0.16 | -2.58% | 5.89 | 6.35 | 424297 | 25733 | 19.12% |
| 2024-09-10 | 5.48 | 6.20 | 0.72 | 13.14% | 5.44 | 6.58 | 464352 | 29280 | 20.93% |
| 2024-09-09 | 5.31 | 5.48 | 0.17 | 3.20% | 5.24 | 5.70 | 135854 | 7432 | 6.12% |
| 2024-09-06 | 5.46 | 5.31 | -0.15 | -2.75% | 5.29 | 5.49 | 50455 | 2700 | 2.27% |
| 2024-09-05 | 5.42 | 5.46 | 0.02 | 0.37% | 5.42 | 5.50 | 33326 | 1817 | 1.50% |
| 2024-09-04 | 5.47 | 5.44 | -0.06 | -1.09% | 5.42 | 5.56 | 43348 | 2377 | 1.95% |
| 2024-09-03 | 5.49 | 5.50 | 0.00 | 0.00% | 5.46 | 5.60 | 40227 | 2223 | 1.81% |
| 2024-09-02 | 5.63 | 5.50 | -0.13 | -2.31% | 5.48 | 5.67 | 49683 | 2772 | 2.24% |
| 2024-08-30 | 5.56 | 5.63 | 0.08 | 1.44% | 5.51 | 5.73 | 64135 | 3621 | 2.89% |
| 2024-08-29 | 5.44 | 5.55 | 0.09 | 1.65% | 5.42 | 5.57 | 51330 | 2830 | 2.31% |
| 2024-08-28 | 5.40 | 5.46 | -0.03 | -0.55% | 5.29 | 5.55 | 57564 | 3125 | 2.59% |
| 2024-08-27 | 5.54 | 5.49 | -0.06 | -1.08% | 5.43 | 5.57 | 40215 | 2207 | 1.81% |
| 2024-08-26 | 5.41 | 5.55 | 0.14 | 2.59% | 5.40 | 5.62 | 54354 | 3008 | 2.45% |
| 2024-08-23 | 5.50 | 5.41 | -0.08 | -1.46% | 5.40 | 5.53 | 43941 | 2389 | 1.98% |
| 2024-08-22 | 5.56 | 5.49 | -0.09 | -1.61% | 5.49 | 5.60 | 44942 | 2481 | 2.03% |
| 2024-08-21 | 5.61 | 5.58 | -0.04 | -0.71% | 5.55 | 5.65 | 38264 | 2141 | 1.72% |
| 2024-08-20 | 5.75 | 5.62 | -0.13 | -2.26% | 5.60 | 5.78 | 45897 | 2601 | 2.07% |
| 2024-08-19 | 5.84 | 5.75 | -0.10 | -1.71% | 5.73 | 5.89 | 52197 | 3027 | 2.35% |
| 2024-08-16 | 6.00 | 5.85 | -0.15 | -2.50% | 5.84 | 6.02 | 65113 | 3844 | 2.93% |
| 2024-08-15 | 5.98 | 6.00 | 0.03 | 0.50% | 5.89 | 6.07 | 60685 | 3632 | 2.73% |