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 | 7.90 | 7.91 | -0.03 | -0.38% | 7.83 | 8.04 | 49455 | 3920 | 1.68% |
| 2024-11-20 | 7.64 | 7.94 | 0.30 | 3.93% | 7.60 | 7.95 | 57710 | 4532 | 1.96% |
| 2024-11-19 | 7.52 | 7.64 | 0.14 | 1.87% | 7.43 | 7.64 | 38294 | 2887 | 1.30% |
| 2024-11-18 | 7.65 | 7.50 | -0.14 | -1.83% | 7.49 | 7.78 | 50082 | 3808 | 1.70% |
| 2024-11-15 | 7.83 | 7.64 | -0.21 | -2.68% | 7.61 | 7.94 | 38397 | 2995 | 1.30% |
| 2024-11-14 | 8.11 | 7.85 | -0.25 | -3.09% | 7.81 | 8.11 | 38510 | 3056 | 1.31% |
| 2024-11-13 | 8.12 | 8.10 | -0.06 | -0.74% | 7.90 | 8.21 | 64375 | 5173 | 2.18% |
| 2024-11-12 | 8.15 | 8.16 | 0.02 | 0.25% | 8.06 | 8.33 | 77903 | 6401 | 2.64% |
| 2024-11-11 | 7.98 | 8.14 | 0.04 | 0.49% | 7.96 | 8.14 | 62329 | 5025 | 2.11% |
| 2024-11-08 | 8.21 | 8.10 | -0.04 | -0.49% | 8.07 | 8.29 | 85612 | 6975 | 2.90% |
| 2024-11-07 | 7.75 | 8.14 | 0.27 | 3.43% | 7.74 | 8.14 | 87516 | 7012 | 2.97% |
| 2024-11-06 | 7.75 | 7.87 | 0.12 | 1.55% | 7.64 | 7.99 | 86766 | 6775 | 2.94% |
| 2024-11-05 | 7.53 | 7.75 | 0.22 | 2.92% | 7.48 | 7.76 | 81982 | 6292 | 2.78% |
| 2024-11-04 | 7.41 | 7.53 | 0.02 | 0.27% | 7.41 | 7.57 | 48944 | 3669 | 1.66% |
| 2024-11-01 | 7.61 | 7.51 | -0.19 | -2.47% | 7.38 | 7.70 | 75421 | 5683 | 2.56% |
| 2024-10-31 | 7.80 | 7.70 | -0.15 | -1.91% | 7.67 | 7.82 | 98580 | 7629 | 3.34% |
| 2024-10-30 | 7.76 | 7.85 | -0.30 | -3.68% | 7.64 | 7.96 | 146872 | 11461 | 4.98% |
| 2024-10-29 | 9.10 | 8.15 | -0.24 | -2.86% | 8.14 | 9.10 | 230698 | 19713 | 7.82% |
| 2024-10-28 | 8.00 | 8.39 | 0.39 | 4.88% | 7.93 | 8.40 | 155240 | 12690 | 5.27% |
| 2024-10-25 | 7.73 | 8.00 | 0.24 | 3.09% | 7.69 | 8.05 | 134040 | 10602 | 4.55% |
| 2024-10-24 | 7.60 | 7.76 | 0.15 | 1.97% | 7.51 | 7.89 | 103963 | 8061 | 3.53% |
| 2024-10-23 | 7.80 | 7.61 | 0.04 | 0.53% | 7.49 | 7.81 | 118190 | 9068 | 4.01% |
| 2024-10-22 | 7.37 | 7.57 | 0.20 | 2.71% | 7.36 | 7.75 | 88157 | 6669 | 2.99% |
| 2024-10-21 | 7.35 | 7.37 | 0.00 | 0.00% | 7.29 | 7.46 | 57955 | 4268 | 1.97% |
| 2024-10-18 | 7.22 | 7.37 | 0.16 | 2.22% | 7.18 | 7.44 | 72074 | 5299 | 2.44% |
| 2024-10-17 | 7.23 | 7.21 | -0.01 | -0.14% | 7.21 | 7.39 | 53505 | 3898 | 1.81% |
| 2024-10-16 | 7.12 | 7.22 | 0.05 | 0.70% | 7.10 | 7.30 | 49110 | 3543 | 1.67% |
| 2024-10-15 | 7.35 | 7.17 | -0.21 | -2.85% | 7.17 | 7.38 | 56150 | 4086 | 1.90% |
| 2024-10-14 | 7.20 | 7.38 | -0.12 | -1.60% | 7.10 | 7.41 | 99334 | 7243 | 3.37% |
| 2024-10-11 | 7.50 | 7.50 | 0.01 | 0.13% | 7.31 | 7.99 | 124613 | 9480 | 4.23% |
| 2024-10-10 | 7.52 | 7.49 | 0.04 | 0.54% | 7.33 | 7.68 | 75085 | 5664 | 2.55% |
| 2024-10-09 | 7.95 | 7.45 | -0.78 | -9.48% | 7.41 | 7.96 | 123360 | 9490 | 4.18% |
| 2024-10-08 | 8.81 | 8.23 | 0.21 | 2.62% | 7.85 | 8.81 | 163680 | 13494 | 5.55% |
| 2024-09-30 | 7.80 | 8.02 | 0.56 | 7.51% | 7.35 | 8.10 | 156661 | 12173 | 5.31% |
| 2024-09-27 | 7.46 | 7.46 | 0.21 | 2.90% | 7.33 | 7.67 | 81126 | 6073 | 2.75% |
| 2024-09-26 | 6.96 | 7.25 | 0.38 | 5.53% | 6.96 | 7.28 | 98830 | 7040 | 3.35% |
| 2024-09-25 | 6.80 | 6.87 | 0.13 | 1.93% | 6.79 | 6.98 | 56061 | 3872 | 1.90% |
| 2024-09-24 | 6.51 | 6.74 | 0.23 | 3.53% | 6.51 | 6.75 | 50652 | 3364 | 1.72% |
| 2024-09-23 | 6.55 | 6.51 | 0.02 | 0.31% | 6.45 | 6.56 | 24099 | 1563 | 0.82% |
| 2024-09-20 | 6.53 | 6.49 | -0.04 | -0.61% | 6.45 | 6.56 | 27008 | 1749 | 0.92% |
| 2024-09-19 | 6.33 | 6.53 | 0.21 | 3.32% | 6.33 | 6.58 | 47349 | 3072 | 1.61% |
| 2024-09-18 | 6.41 | 6.32 | -0.16 | -2.47% | 6.21 | 6.43 | 38415 | 2421 | 1.30% |
| 2024-09-13 | 6.49 | 6.48 | -0.01 | -0.15% | 6.38 | 6.65 | 52708 | 3428 | 1.79% |
| 2024-09-12 | 6.49 | 6.49 | 0.00 | 0.00% | 6.49 | 6.72 | 37663 | 2477 | 1.28% |
| 2024-09-11 | 6.49 | 6.49 | -0.08 | -1.22% | 6.45 | 6.60 | 34661 | 2252 | 1.18% |
| 2024-09-10 | 6.46 | 6.57 | 0.08 | 1.23% | 6.38 | 6.59 | 39315 | 2548 | 1.33% |
| 2024-09-09 | 6.36 | 6.49 | 0.14 | 2.20% | 6.32 | 6.58 | 42292 | 2734 | 1.43% |
| 2024-09-06 | 6.53 | 6.35 | -0.16 | -2.46% | 6.34 | 6.55 | 35925 | 2302 | 1.22% |
| 2024-09-05 | 6.40 | 6.51 | 0.11 | 1.72% | 6.40 | 6.53 | 25274 | 1639 | 0.86% |
| 2024-09-04 | 6.50 | 6.40 | -0.15 | -2.29% | 6.39 | 6.58 | 29030 | 1878 | 0.98% |
| 2024-09-03 | 6.61 | 6.55 | -0.05 | -0.76% | 6.51 | 6.68 | 29284 | 1925 | 0.99% |
| 2024-09-02 | 6.72 | 6.60 | -0.12 | -1.79% | 6.59 | 6.91 | 38901 | 2621 | 1.32% |
| 2024-08-30 | 6.66 | 6.72 | 0.02 | 0.30% | 6.57 | 6.81 | 50607 | 3397 | 1.72% |
| 2024-08-29 | 6.54 | 6.70 | 0.09 | 1.36% | 6.44 | 6.85 | 58799 | 3918 | 1.99% |
| 2024-08-28 | 6.48 | 6.61 | 0.15 | 2.32% | 6.43 | 6.63 | 34578 | 2268 | 1.17% |
| 2024-08-27 | 6.53 | 6.46 | -0.08 | -1.22% | 6.43 | 6.65 | 23269 | 1514 | 0.79% |
| 2024-08-26 | 6.48 | 6.54 | 0.06 | 0.93% | 6.43 | 6.60 | 21708 | 1416 | 0.74% |
| 2024-08-23 | 6.53 | 6.48 | -0.05 | -0.77% | 6.40 | 6.58 | 34551 | 2239 | 1.17% |
| 2024-08-22 | 6.64 | 6.53 | -0.11 | -1.66% | 6.50 | 6.66 | 29266 | 1923 | 0.99% |
| 2024-08-21 | 6.68 | 6.64 | 0.00 | 0.00% | 6.55 | 6.70 | 23241 | 1540 | 0.79% |
| 2024-08-20 | 6.81 | 6.64 | -0.19 | -2.78% | 6.60 | 6.82 | 37360 | 2495 | 1.27% |
| 2024-08-19 | 7.02 | 6.83 | -0.24 | -3.39% | 6.80 | 7.05 | 44762 | 3086 | 1.52% |
| 2024-08-16 | 7.17 | 7.07 | -0.10 | -1.39% | 6.98 | 7.18 | 39252 | 2772 | 1.33% |
| 2024-08-15 | 7.17 | 7.17 | 0.00 | 0.00% | 7.08 | 7.24 | 36330 | 2598 | 1.23% |
| 2024-08-14 | 7.34 | 7.17 | -0.17 | -2.32% | 7.14 | 7.34 | 38128 | 2742 | 1.29% |
| 2024-08-13 | 7.41 | 7.34 | 0.01 | 0.14% | 7.21 | 7.41 | 34526 | 2509 | 1.17% |