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 | 7.52 | 7.63 | 0.06 | 0.79% | 7.52 | 7.85 | 142473 | 10938 | 1.99% |
| 2024-11-20 | 7.37 | 7.57 | 0.19 | 2.57% | 7.32 | 7.65 | 157055 | 11786 | 2.20% |
| 2024-11-19 | 7.25 | 7.38 | 0.15 | 2.07% | 7.18 | 7.39 | 154229 | 11214 | 2.16% |
| 2024-11-18 | 7.48 | 7.23 | -0.20 | -2.69% | 7.14 | 7.54 | 189211 | 13818 | 2.65% |
| 2024-11-15 | 7.80 | 7.43 | -0.36 | -4.62% | 7.43 | 7.91 | 258775 | 19836 | 3.62% |
| 2024-11-14 | 8.08 | 7.79 | -0.33 | -4.06% | 7.77 | 8.08 | 171196 | 13555 | 2.39% |
| 2024-11-13 | 8.23 | 8.12 | -0.11 | -1.34% | 7.92 | 8.23 | 191952 | 15472 | 2.68% |
| 2024-11-12 | 8.51 | 8.23 | -0.28 | -3.29% | 8.16 | 8.55 | 264830 | 22101 | 3.70% |
| 2024-11-11 | 8.60 | 8.51 | -0.20 | -2.30% | 8.27 | 8.63 | 324559 | 27374 | 4.54% |
| 2024-11-08 | 9.10 | 8.71 | -0.32 | -3.54% | 8.67 | 9.20 | 367493 | 32779 | 5.14% |
| 2024-11-07 | 8.74 | 9.03 | 0.33 | 3.79% | 8.60 | 9.05 | 321135 | 28548 | 4.49% |
| 2024-11-06 | 8.43 | 8.70 | 0.27 | 3.20% | 8.42 | 8.75 | 268400 | 23062 | 3.75% |
| 2024-11-05 | 8.27 | 8.43 | 0.15 | 1.81% | 8.21 | 8.50 | 164419 | 13760 | 2.30% |
| 2024-11-04 | 8.27 | 8.28 | -0.09 | -1.08% | 8.15 | 8.36 | 158772 | 13076 | 2.22% |
| 2024-11-01 | 8.53 | 8.37 | -0.16 | -1.88% | 8.29 | 8.86 | 244739 | 20916 | 3.42% |
| 2024-10-31 | 8.50 | 8.53 | -0.07 | -0.81% | 8.36 | 8.82 | 225794 | 19288 | 3.16% |
| 2024-10-30 | 8.70 | 8.60 | -0.12 | -1.38% | 8.48 | 8.75 | 162760 | 14008 | 2.28% |
| 2024-10-29 | 9.01 | 8.72 | -0.36 | -3.96% | 8.70 | 9.04 | 207129 | 18264 | 2.90% |
| 2024-10-28 | 8.85 | 9.08 | 0.18 | 2.02% | 8.59 | 9.10 | 302317 | 26911 | 4.23% |
| 2024-10-25 | 8.36 | 8.90 | 0.44 | 5.20% | 8.35 | 8.98 | 292208 | 25771 | 4.09% |
| 2024-10-24 | 8.40 | 8.46 | -0.02 | -0.24% | 8.39 | 8.68 | 119764 | 10168 | 1.67% |
| 2024-10-23 | 8.90 | 8.48 | -0.37 | -4.18% | 8.48 | 8.91 | 257891 | 22173 | 3.61% |
| 2024-10-22 | 8.30 | 8.85 | 0.52 | 6.24% | 8.30 | 8.92 | 328842 | 28537 | 4.60% |
| 2024-10-21 | 8.55 | 8.33 | -0.22 | -2.57% | 8.07 | 8.56 | 301170 | 25011 | 4.21% |
| 2024-10-18 | 8.31 | 8.55 | 0.20 | 2.40% | 8.26 | 8.80 | 282621 | 24211 | 3.95% |
| 2024-10-17 | 8.02 | 8.35 | 0.36 | 4.51% | 8.02 | 8.56 | 337639 | 28362 | 4.72% |
| 2024-10-16 | 7.85 | 7.99 | -0.03 | -0.37% | 7.75 | 8.13 | 167959 | 13358 | 2.35% |
| 2024-10-15 | 7.90 | 8.02 | 0.12 | 1.52% | 7.80 | 8.46 | 270907 | 22012 | 3.79% |
| 2024-10-14 | 7.79 | 7.90 | 0.06 | 0.77% | 7.72 | 8.04 | 120329 | 9468 | 1.68% |
| 2024-10-11 | 7.67 | 7.84 | -0.06 | -0.76% | 7.67 | 8.14 | 145689 | 11554 | 2.04% |
| 2024-10-10 | 7.89 | 7.90 | 0.00 | 0.00% | 7.76 | 8.16 | 155576 | 12416 | 2.18% |
| 2024-10-09 | 8.60 | 7.90 | -0.88 | -10.02% | 7.90 | 8.61 | 254460 | 20783 | 3.56% |
| 2024-10-08 | 9.69 | 8.78 | -0.06 | -0.68% | 8.50 | 9.69 | 408589 | 36822 | 5.71% |
| 2024-09-30 | 8.40 | 8.84 | 0.63 | 7.67% | 8.18 | 8.98 | 428072 | 36639 | 5.99% |
| 2024-09-27 | 8.24 | 8.21 | -0.01 | -0.12% | 8.03 | 8.37 | 180704 | 14841 | 2.53% |
| 2024-09-26 | 7.77 | 8.22 | 0.42 | 5.38% | 7.71 | 8.27 | 261750 | 20855 | 3.66% |
| 2024-09-25 | 7.30 | 7.80 | 0.37 | 4.98% | 7.30 | 7.94 | 275948 | 21131 | 3.86% |
| 2024-09-24 | 7.32 | 7.43 | 0.40 | 5.69% | 7.10 | 7.59 | 241832 | 17845 | 3.38% |
| 2024-09-23 | 6.69 | 7.03 | 0.34 | 5.08% | 6.62 | 7.09 | 117796 | 8134 | 1.65% |
| 2024-09-20 | 6.74 | 6.69 | -0.05 | -0.74% | 6.65 | 6.77 | 35721 | 2394 | 0.50% |
| 2024-09-19 | 6.48 | 6.74 | 0.26 | 4.01% | 6.46 | 6.77 | 68750 | 4583 | 0.96% |
| 2024-09-18 | 6.61 | 6.48 | -0.15 | -2.26% | 6.43 | 6.62 | 43620 | 2831 | 0.61% |
| 2024-09-13 | 6.65 | 6.63 | -0.03 | -0.45% | 6.55 | 6.72 | 39367 | 2617 | 0.55% |
| 2024-09-12 | 6.70 | 6.66 | 0.04 | 0.60% | 6.64 | 6.70 | 29191 | 1948 | 0.41% |
| 2024-09-11 | 6.70 | 6.62 | -0.09 | -1.34% | 6.60 | 6.74 | 36204 | 2410 | 0.51% |
| 2024-09-10 | 6.73 | 6.71 | -0.01 | -0.15% | 6.63 | 6.78 | 44180 | 2958 | 0.62% |
| 2024-09-09 | 6.76 | 6.72 | -0.05 | -0.74% | 6.69 | 6.84 | 33162 | 2237 | 0.46% |
| 2024-09-06 | 6.83 | 6.77 | -0.07 | -1.02% | 6.75 | 6.89 | 39765 | 2708 | 0.56% |
| 2024-09-05 | 6.67 | 6.84 | 0.17 | 2.55% | 6.66 | 7.05 | 86907 | 5960 | 1.22% |
| 2024-09-04 | 6.72 | 6.67 | -0.09 | -1.33% | 6.63 | 6.79 | 37184 | 2490 | 0.52% |
| 2024-09-03 | 6.65 | 6.76 | 0.10 | 1.50% | 6.65 | 6.80 | 31840 | 2146 | 0.45% |
| 2024-09-02 | 6.86 | 6.66 | -0.13 | -1.91% | 6.65 | 7.02 | 67739 | 4618 | 0.95% |
| 2024-08-30 | 6.70 | 6.79 | 0.11 | 1.65% | 6.65 | 6.86 | 58994 | 4010 | 0.82% |
| 2024-08-29 | 6.56 | 6.68 | 0.12 | 1.83% | 6.51 | 6.74 | 37711 | 2502 | 0.53% |
| 2024-08-28 | 6.45 | 6.56 | 0.05 | 0.77% | 6.41 | 6.59 | 45788 | 2979 | 0.64% |
| 2024-08-27 | 6.68 | 6.51 | -0.16 | -2.40% | 6.44 | 6.68 | 55452 | 3611 | 0.78% |
| 2024-08-26 | 6.73 | 6.67 | -0.11 | -1.62% | 6.60 | 6.89 | 69454 | 4664 | 0.97% |
| 2024-08-23 | 6.75 | 6.78 | 0.06 | 0.89% | 6.64 | 6.84 | 61077 | 4114 | 0.85% |
| 2024-08-22 | 6.92 | 6.72 | -0.15 | -2.18% | 6.70 | 6.92 | 48717 | 3293 | 0.68% |
| 2024-08-21 | 6.86 | 6.87 | -0.02 | -0.29% | 6.84 | 6.95 | 29026 | 1997 | 0.41% |
| 2024-08-20 | 7.05 | 6.89 | -0.13 | -1.85% | 6.85 | 7.07 | 53294 | 3685 | 0.75% |
| 2024-08-19 | 7.08 | 7.02 | -0.08 | -1.13% | 7.00 | 7.16 | 53773 | 3802 | 0.75% |
| 2024-08-16 | 7.18 | 7.10 | -0.08 | -1.11% | 7.10 | 7.21 | 31103 | 2219 | 0.43% |
| 2024-08-15 | 7.14 | 7.18 | 0.04 | 0.56% | 7.06 | 7.26 | 48489 | 3476 | 0.68% |
| 2024-08-14 | 7.27 | 7.14 | -0.12 | -1.65% | 7.13 | 7.29 | 41782 | 3004 | 0.58% |
| 2024-08-13 | 7.20 | 7.26 | 0.07 | 0.97% | 7.05 | 7.28 | 56884 | 4090 | 0.80% |