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 | 7.77 | 7.75 | -0.01 | -0.13% | 7.63 | 7.83 | 179538 | 13894 | 1.46% |
| 2024-11-20 | 7.71 | 7.76 | 0.05 | 0.65% | 7.66 | 7.82 | 219535 | 16994 | 1.78% |
| 2024-11-19 | 7.53 | 7.71 | 0.21 | 2.80% | 7.47 | 7.73 | 250677 | 19027 | 2.03% |
| 2024-11-18 | 7.65 | 7.50 | -0.14 | -1.83% | 7.45 | 7.74 | 253268 | 19217 | 2.05% |
| 2024-11-15 | 7.77 | 7.64 | -0.13 | -1.67% | 7.64 | 7.91 | 245075 | 19060 | 1.99% |
| 2024-11-14 | 8.10 | 7.77 | -0.30 | -3.72% | 7.75 | 8.11 | 284514 | 22441 | 2.31% |
| 2024-11-13 | 8.13 | 8.07 | -0.08 | -0.98% | 7.92 | 8.20 | 321323 | 25794 | 2.61% |
| 2024-11-12 | 8.42 | 8.15 | -0.18 | -2.16% | 8.06 | 8.42 | 429357 | 35264 | 3.48% |
| 2024-11-11 | 7.98 | 8.33 | 0.31 | 3.87% | 7.97 | 8.33 | 493955 | 40532 | 4.00% |
| 2024-11-08 | 8.12 | 8.02 | -0.06 | -0.74% | 7.98 | 8.22 | 456284 | 36953 | 3.70% |
| 2024-11-07 | 7.97 | 8.08 | 0.02 | 0.25% | 7.96 | 8.12 | 429369 | 34538 | 3.48% |
| 2024-11-06 | 8.14 | 8.06 | -0.08 | -0.98% | 7.99 | 8.22 | 536660 | 43488 | 4.35% |
| 2024-11-05 | 7.89 | 8.14 | 0.28 | 3.56% | 7.83 | 8.17 | 632088 | 50732 | 5.12% |
| 2024-11-04 | 7.84 | 7.86 | 0.11 | 1.42% | 7.71 | 7.91 | 416340 | 32471 | 3.38% |
| 2024-11-01 | 7.68 | 7.75 | 0.00 | 0.00% | 7.60 | 7.98 | 707069 | 55249 | 5.73% |
| 2024-10-31 | 7.65 | 7.75 | 0.14 | 1.84% | 7.53 | 7.81 | 384314 | 29529 | 3.12% |
| 2024-10-30 | 7.51 | 7.61 | 0.04 | 0.53% | 7.51 | 7.69 | 277202 | 21084 | 2.25% |
| 2024-10-29 | 7.62 | 7.57 | -0.03 | -0.39% | 7.54 | 7.75 | 378659 | 28929 | 3.07% |
| 2024-10-28 | 7.65 | 7.60 | 0.01 | 0.13% | 7.53 | 7.65 | 294264 | 22300 | 2.39% |
| 2024-10-25 | 7.40 | 7.59 | 0.22 | 2.99% | 7.39 | 7.66 | 354074 | 26757 | 2.87% |
| 2024-10-24 | 7.35 | 7.37 | -0.02 | -0.27% | 7.29 | 7.43 | 174932 | 12873 | 1.42% |
| 2024-10-23 | 7.28 | 7.39 | 0.02 | 0.27% | 7.24 | 7.50 | 348399 | 25780 | 2.82% |
| 2024-10-22 | 7.60 | 7.37 | 0.16 | 2.22% | 7.29 | 7.75 | 491522 | 36632 | 3.98% |
| 2024-10-21 | 7.14 | 7.21 | 0.12 | 1.69% | 7.12 | 7.34 | 325420 | 23518 | 2.64% |
| 2024-10-18 | 6.84 | 7.09 | 0.24 | 3.50% | 6.82 | 7.24 | 357841 | 25242 | 2.90% |
| 2024-10-17 | 6.93 | 6.85 | -0.09 | -1.30% | 6.85 | 7.03 | 180907 | 12566 | 1.47% |
| 2024-10-16 | 6.85 | 6.94 | -0.01 | -0.14% | 6.80 | 7.04 | 242279 | 16832 | 1.96% |
| 2024-10-15 | 6.97 | 6.95 | -0.01 | -0.14% | 6.87 | 7.36 | 414972 | 29511 | 3.36% |
| 2024-10-14 | 6.84 | 6.96 | 0.13 | 1.90% | 6.71 | 7.03 | 215351 | 14819 | 1.75% |
| 2024-10-11 | 7.15 | 6.83 | -0.32 | -4.48% | 6.75 | 7.18 | 269913 | 18701 | 2.19% |
| 2024-10-10 | 7.30 | 7.15 | -0.04 | -0.56% | 7.06 | 7.43 | 273429 | 19795 | 2.22% |
| 2024-10-09 | 7.70 | 7.19 | -0.64 | -8.17% | 7.15 | 7.70 | 498293 | 37024 | 4.04% |
| 2024-10-08 | 8.11 | 7.83 | 0.46 | 6.24% | 7.45 | 8.11 | 764144 | 59623 | 6.20% |
| 2024-09-30 | 7.13 | 7.37 | 0.58 | 8.54% | 6.97 | 7.41 | 605532 | 43873 | 4.91% |
| 2024-09-27 | 6.58 | 6.79 | 0.33 | 5.11% | 6.55 | 6.80 | 191672 | 12808 | 1.55% |
| 2024-09-26 | 6.25 | 6.46 | 0.24 | 3.86% | 6.22 | 6.47 | 183955 | 11650 | 1.49% |
| 2024-09-25 | 6.22 | 6.22 | 0.08 | 1.30% | 6.18 | 6.35 | 184273 | 11560 | 1.49% |
| 2024-09-24 | 5.97 | 6.14 | 0.22 | 3.72% | 5.93 | 6.16 | 160192 | 9709 | 1.30% |
| 2024-09-23 | 5.90 | 5.92 | 0.01 | 0.17% | 5.84 | 5.97 | 66643 | 3947 | 0.54% |
| 2024-09-20 | 5.90 | 5.91 | 0.02 | 0.34% | 5.85 | 5.93 | 81534 | 4803 | 0.66% |
| 2024-09-19 | 5.72 | 5.89 | 0.18 | 3.15% | 5.71 | 5.94 | 104669 | 6119 | 0.85% |
| 2024-09-18 | 5.73 | 5.71 | -0.02 | -0.35% | 5.61 | 5.78 | 57116 | 3244 | 0.46% |
| 2024-09-13 | 5.86 | 5.73 | -0.12 | -2.05% | 5.73 | 5.88 | 60232 | 3481 | 0.49% |
| 2024-09-12 | 5.90 | 5.85 | -0.02 | -0.34% | 5.85 | 5.98 | 61503 | 3636 | 0.50% |
| 2024-09-11 | 5.84 | 5.87 | 0.00 | 0.00% | 5.82 | 5.91 | 65947 | 3868 | 0.53% |
| 2024-09-10 | 5.86 | 5.87 | 0.03 | 0.51% | 5.72 | 5.89 | 101632 | 5891 | 0.82% |
| 2024-09-09 | 5.90 | 5.84 | -0.08 | -1.35% | 5.82 | 5.95 | 74579 | 4378 | 0.60% |
| 2024-09-06 | 6.10 | 5.92 | -0.16 | -2.63% | 5.92 | 6.11 | 81702 | 4884 | 0.66% |
| 2024-09-05 | 6.06 | 6.08 | 0.02 | 0.33% | 6.04 | 6.14 | 60802 | 3702 | 0.49% |
| 2024-09-04 | 6.10 | 6.06 | -0.05 | -0.82% | 6.04 | 6.12 | 70917 | 4309 | 0.57% |
| 2024-09-03 | 6.08 | 6.11 | 0.02 | 0.33% | 6.07 | 6.18 | 71236 | 4359 | 0.58% |
| 2024-09-02 | 6.19 | 6.09 | -0.09 | -1.46% | 6.08 | 6.22 | 100059 | 6150 | 0.81% |
| 2024-08-30 | 6.07 | 6.18 | 0.12 | 1.98% | 6.05 | 6.25 | 130972 | 8101 | 1.06% |
| 2024-08-29 | 5.89 | 6.06 | 0.14 | 2.36% | 5.86 | 6.09 | 110471 | 6655 | 0.90% |
| 2024-08-28 | 5.85 | 5.92 | 0.06 | 1.02% | 5.84 | 5.95 | 68794 | 4061 | 0.56% |
| 2024-08-27 | 6.00 | 5.86 | -0.15 | -2.50% | 5.85 | 6.00 | 78992 | 4653 | 0.64% |
| 2024-08-26 | 5.89 | 6.01 | 0.11 | 1.86% | 5.89 | 6.07 | 77162 | 4629 | 0.63% |
| 2024-08-23 | 5.89 | 5.90 | 0.01 | 0.17% | 5.84 | 5.94 | 67961 | 4001 | 0.55% |
| 2024-08-22 | 6.03 | 5.89 | -0.14 | -2.32% | 5.88 | 6.08 | 101264 | 6033 | 0.82% |
| 2024-08-21 | 6.08 | 6.03 | -0.06 | -0.99% | 6.03 | 6.15 | 74825 | 4542 | 0.61% |
| 2024-08-20 | 6.18 | 6.09 | -0.08 | -1.30% | 6.05 | 6.20 | 87517 | 5337 | 0.71% |
| 2024-08-19 | 6.16 | 6.17 | -0.01 | -0.16% | 6.14 | 6.28 | 70661 | 4383 | 0.57% |
| 2024-08-16 | 6.28 | 6.18 | -0.08 | -1.28% | 6.17 | 6.30 | 87720 | 5471 | 0.71% |
| 2024-08-15 | 6.15 | 6.26 | 0.10 | 1.62% | 6.13 | 6.35 | 107428 | 6743 | 0.87% |
| 2024-08-14 | 6.23 | 6.16 | -0.08 | -1.28% | 6.16 | 6.27 | 56853 | 3527 | 0.46% |
| 2024-08-13 | 6.19 | 6.24 | 0.07 | 1.13% | 6.14 | 6.25 | 57344 | 3553 | 0.46% |