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 | 7.98 | 8.00 | 0.01 | 0.13% | 7.88 | 8.02 | 205084 | 16314 | 1.19% |
| 2024-11-20 | 8.04 | 7.99 | -0.04 | -0.50% | 7.92 | 8.09 | 260491 | 20833 | 1.51% |
| 2024-11-19 | 7.94 | 8.03 | 0.09 | 1.13% | 7.85 | 8.05 | 335908 | 26704 | 1.94% |
| 2024-11-18 | 7.85 | 7.94 | 0.22 | 2.85% | 7.84 | 8.24 | 544904 | 43847 | 3.15% |
| 2024-11-15 | 7.76 | 7.72 | -0.06 | -0.77% | 7.70 | 7.88 | 200990 | 15647 | 1.16% |
| 2024-11-14 | 8.10 | 7.78 | -0.20 | -2.51% | 7.77 | 8.13 | 296514 | 23381 | 1.71% |
| 2024-11-13 | 7.98 | 7.98 | -0.02 | -0.25% | 7.88 | 8.02 | 224466 | 17846 | 1.30% |
| 2024-11-12 | 8.12 | 8.00 | -0.16 | -1.96% | 7.95 | 8.23 | 335037 | 27128 | 1.94% |
| 2024-11-11 | 8.40 | 8.16 | -0.13 | -1.57% | 8.04 | 8.44 | 362298 | 29609 | 2.09% |
| 2024-11-08 | 8.56 | 8.29 | -0.25 | -2.93% | 8.22 | 8.60 | 473115 | 39488 | 2.73% |
| 2024-11-07 | 8.30 | 8.54 | 0.15 | 1.79% | 8.26 | 8.54 | 457035 | 38411 | 2.64% |
| 2024-11-06 | 8.35 | 8.39 | 0.05 | 0.60% | 8.30 | 8.77 | 590223 | 49888 | 3.41% |
| 2024-11-05 | 7.92 | 8.34 | 0.56 | 7.20% | 7.84 | 8.46 | 606310 | 50139 | 3.50% |
| 2024-11-04 | 7.57 | 7.78 | 0.21 | 2.77% | 7.48 | 7.78 | 385383 | 29520 | 2.23% |
| 2024-11-01 | 7.55 | 7.57 | 0.02 | 0.26% | 7.43 | 7.69 | 379813 | 28728 | 2.20% |
| 2024-10-31 | 7.38 | 7.55 | 0.16 | 2.17% | 7.30 | 7.64 | 420887 | 31718 | 2.43% |
| 2024-10-30 | 7.33 | 7.39 | 0.05 | 0.68% | 7.29 | 7.52 | 246923 | 18298 | 1.43% |
| 2024-10-29 | 7.47 | 7.34 | -0.16 | -2.13% | 7.32 | 7.56 | 364003 | 27023 | 2.10% |
| 2024-10-28 | 7.36 | 7.50 | 0.22 | 3.02% | 7.27 | 7.51 | 369542 | 27474 | 2.14% |
| 2024-10-25 | 7.16 | 7.28 | 0.16 | 2.25% | 7.13 | 7.30 | 377736 | 27366 | 2.18% |
| 2024-10-24 | 7.09 | 7.12 | 0.22 | 3.19% | 7.06 | 7.29 | 542827 | 38828 | 3.14% |
| 2024-10-23 | 6.79 | 6.90 | 0.10 | 1.47% | 6.77 | 6.90 | 252105 | 17291 | 1.46% |
| 2024-10-22 | 6.78 | 6.80 | 0.02 | 0.29% | 6.73 | 6.85 | 200142 | 13544 | 1.16% |
| 2024-10-21 | 6.86 | 6.78 | -0.06 | -0.88% | 6.73 | 6.86 | 262186 | 17785 | 1.52% |
| 2024-10-18 | 6.70 | 6.84 | 0.15 | 2.24% | 6.57 | 6.95 | 356796 | 24158 | 2.06% |
| 2024-10-17 | 7.00 | 6.69 | -0.25 | -3.60% | 6.69 | 7.00 | 301845 | 20566 | 1.74% |
| 2024-10-16 | 6.72 | 6.94 | 0.22 | 3.27% | 6.71 | 6.98 | 376731 | 25906 | 2.18% |
| 2024-10-15 | 6.82 | 6.72 | -0.16 | -2.33% | 6.72 | 6.91 | 240444 | 16356 | 1.39% |
| 2024-10-14 | 6.83 | 6.88 | 0.20 | 2.99% | 6.68 | 6.91 | 322833 | 21985 | 1.87% |
| 2024-10-11 | 6.87 | 6.68 | -0.18 | -2.62% | 6.62 | 6.87 | 323574 | 21810 | 1.87% |
| 2024-10-10 | 6.92 | 6.86 | 0.00 | 0.00% | 6.69 | 7.05 | 381843 | 26304 | 2.21% |
| 2024-10-09 | 7.42 | 6.86 | -0.76 | -9.97% | 6.86 | 7.44 | 626448 | 44366 | 3.62% |
| 2024-10-08 | 7.96 | 7.62 | 0.38 | 5.25% | 7.36 | 7.96 | 838046 | 64348 | 4.84% |
| 2024-09-30 | 6.96 | 7.24 | 0.55 | 8.22% | 6.86 | 7.30 | 743382 | 52773 | 4.30% |
| 2024-09-27 | 6.79 | 6.69 | 0.11 | 1.67% | 6.53 | 6.82 | 345726 | 23047 | 2.00% |
| 2024-09-26 | 6.23 | 6.58 | 0.38 | 6.13% | 6.20 | 6.59 | 405231 | 25937 | 2.34% |
| 2024-09-25 | 6.09 | 6.20 | 0.17 | 2.82% | 6.08 | 6.35 | 300828 | 18825 | 1.74% |
| 2024-09-24 | 5.83 | 6.03 | 0.27 | 4.69% | 5.81 | 6.04 | 261560 | 15471 | 1.51% |
| 2024-09-23 | 5.72 | 5.76 | 0.04 | 0.70% | 5.70 | 5.79 | 91210 | 5251 | 0.53% |
| 2024-09-20 | 5.66 | 5.72 | 0.02 | 0.35% | 5.64 | 5.74 | 106833 | 6087 | 0.62% |
| 2024-09-19 | 5.61 | 5.70 | 0.12 | 2.15% | 5.59 | 5.74 | 128675 | 7299 | 0.74% |
| 2024-09-18 | 5.53 | 5.58 | 0.06 | 1.09% | 5.43 | 5.59 | 115742 | 6371 | 0.67% |
| 2024-09-13 | 5.50 | 5.52 | 0.02 | 0.36% | 5.49 | 5.58 | 97142 | 5383 | 0.56% |
| 2024-09-12 | 5.47 | 5.50 | 0.03 | 0.55% | 5.47 | 5.56 | 79811 | 4408 | 0.46% |
| 2024-09-11 | 5.55 | 5.47 | -0.09 | -1.62% | 5.45 | 5.55 | 90335 | 4959 | 0.52% |
| 2024-09-10 | 5.63 | 5.56 | -0.08 | -1.42% | 5.51 | 5.66 | 117358 | 6523 | 0.68% |
| 2024-09-09 | 5.73 | 5.64 | -0.07 | -1.23% | 5.63 | 5.74 | 87336 | 4940 | 0.50% |
| 2024-09-06 | 5.75 | 5.71 | -0.04 | -0.70% | 5.71 | 5.79 | 84118 | 4831 | 0.49% |
| 2024-09-05 | 5.73 | 5.75 | 0.08 | 1.41% | 5.70 | 5.76 | 116600 | 6692 | 0.67% |
| 2024-09-04 | 5.70 | 5.67 | -0.06 | -1.05% | 5.66 | 5.77 | 108598 | 6193 | 0.63% |
| 2024-09-03 | 5.74 | 5.73 | 0.01 | 0.17% | 5.69 | 5.76 | 115040 | 6581 | 0.66% |
| 2024-09-02 | 5.77 | 5.72 | -0.06 | -1.04% | 5.71 | 5.80 | 129033 | 7421 | 0.75% |
| 2024-08-30 | 5.66 | 5.78 | 0.16 | 2.85% | 5.65 | 5.91 | 264090 | 15283 | 1.53% |
| 2024-08-29 | 5.67 | 5.62 | -0.06 | -1.06% | 5.62 | 5.69 | 115554 | 6523 | 0.67% |
| 2024-08-28 | 5.72 | 5.68 | -0.05 | -0.87% | 5.68 | 5.75 | 75874 | 4330 | 0.44% |
| 2024-08-27 | 5.78 | 5.73 | -0.05 | -0.87% | 5.71 | 5.79 | 70195 | 4027 | 0.41% |
| 2024-08-26 | 5.78 | 5.78 | -0.02 | -0.34% | 5.77 | 5.84 | 50122 | 2904 | 0.29% |
| 2024-08-23 | 5.81 | 5.80 | -0.02 | -0.34% | 5.77 | 5.83 | 54916 | 3185 | 0.32% |
| 2024-08-22 | 5.86 | 5.82 | -0.03 | -0.51% | 5.81 | 5.90 | 60022 | 3508 | 0.35% |
| 2024-08-21 | 5.93 | 5.85 | -0.09 | -1.52% | 5.81 | 5.94 | 73906 | 4338 | 0.43% |
| 2024-08-20 | 6.03 | 5.94 | -0.08 | -1.33% | 5.90 | 6.05 | 100472 | 5980 | 0.58% |
| 2024-08-19 | 6.03 | 6.02 | -0.02 | -0.33% | 5.99 | 6.06 | 113316 | 6830 | 0.65% |
| 2024-08-16 | 6.06 | 6.04 | -0.05 | -0.82% | 6.04 | 6.12 | 81248 | 4936 | 0.47% |
| 2024-08-15 | 6.05 | 6.09 | 0.04 | 0.66% | 6.02 | 6.12 | 89459 | 5440 | 0.52% |