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 | 7.96 | 8.07 | 0.11 | 1.38% | 7.91 | 8.08 | 36924 | 2959 | 1.85% |
| 2024-11-20 | 7.76 | 7.96 | 0.26 | 3.38% | 7.71 | 7.99 | 44581 | 3519 | 2.23% |
| 2024-11-19 | 7.57 | 7.70 | 0.14 | 1.85% | 7.48 | 7.70 | 29212 | 2222 | 1.46% |
| 2024-11-18 | 7.73 | 7.56 | -0.16 | -2.07% | 7.52 | 7.81 | 40144 | 3067 | 2.01% |
| 2024-11-15 | 7.74 | 7.72 | -0.06 | -0.77% | 7.71 | 7.92 | 30368 | 2375 | 1.52% |
| 2024-11-14 | 8.04 | 7.78 | -0.26 | -3.23% | 7.77 | 8.05 | 38814 | 3060 | 1.94% |
| 2024-11-13 | 7.91 | 8.04 | 0.15 | 1.90% | 7.75 | 8.04 | 38640 | 3064 | 1.93% |
| 2024-11-12 | 7.93 | 7.89 | -0.04 | -0.50% | 7.82 | 8.07 | 44058 | 3506 | 2.20% |
| 2024-11-11 | 7.68 | 7.93 | 0.13 | 1.67% | 7.66 | 7.93 | 34950 | 2735 | 1.75% |
| 2024-11-08 | 7.93 | 7.80 | -0.07 | -0.89% | 7.73 | 7.93 | 40853 | 3195 | 2.04% |
| 2024-11-07 | 7.69 | 7.87 | 0.17 | 2.21% | 7.63 | 7.91 | 50710 | 3950 | 2.54% |
| 2024-11-06 | 7.72 | 7.70 | 0.06 | 0.79% | 7.62 | 8.07 | 81999 | 6357 | 4.10% |
| 2024-11-05 | 7.47 | 7.64 | 0.18 | 2.41% | 7.44 | 7.64 | 45603 | 3437 | 2.28% |
| 2024-11-04 | 7.37 | 7.46 | 0.09 | 1.22% | 7.22 | 7.47 | 32523 | 2405 | 1.63% |
| 2024-11-01 | 7.56 | 7.37 | -0.20 | -2.64% | 7.29 | 7.62 | 53299 | 3939 | 2.66% |
| 2024-10-31 | 7.38 | 7.57 | 0.18 | 2.44% | 7.32 | 7.61 | 44871 | 3366 | 2.24% |
| 2024-10-30 | 7.42 | 7.39 | -0.08 | -1.07% | 7.28 | 7.55 | 40810 | 3025 | 2.04% |
| 2024-10-29 | 7.53 | 7.47 | -0.02 | -0.27% | 7.34 | 7.63 | 59708 | 4466 | 2.99% |
| 2024-10-28 | 7.28 | 7.49 | 0.21 | 2.88% | 7.28 | 7.50 | 52888 | 3927 | 2.64% |
| 2024-10-25 | 7.20 | 7.28 | 0.12 | 1.68% | 7.18 | 7.30 | 38800 | 2813 | 1.94% |
| 2024-10-24 | 7.15 | 7.16 | 0.02 | 0.28% | 7.07 | 7.18 | 22571 | 1609 | 1.13% |
| 2024-10-23 | 7.18 | 7.14 | 0.01 | 0.14% | 7.09 | 7.26 | 31672 | 2270 | 1.58% |
| 2024-10-22 | 7.05 | 7.13 | 0.12 | 1.71% | 6.96 | 7.14 | 29984 | 2122 | 1.50% |
| 2024-10-21 | 7.05 | 7.01 | 0.02 | 0.29% | 6.93 | 7.06 | 30287 | 2119 | 1.51% |
| 2024-10-18 | 6.88 | 6.99 | 0.10 | 1.45% | 6.85 | 7.07 | 29769 | 2075 | 1.49% |
| 2024-10-17 | 6.94 | 6.89 | -0.07 | -1.01% | 6.89 | 7.10 | 24742 | 1727 | 1.24% |
| 2024-10-16 | 6.81 | 6.96 | 0.08 | 1.16% | 6.71 | 6.97 | 32339 | 2230 | 1.62% |
| 2024-10-15 | 6.99 | 6.88 | -0.13 | -1.85% | 6.85 | 7.10 | 32601 | 2270 | 1.63% |
| 2024-10-14 | 6.87 | 7.01 | 0.13 | 1.89% | 6.82 | 7.02 | 30304 | 2103 | 1.52% |
| 2024-10-11 | 7.17 | 6.88 | -0.28 | -3.91% | 6.82 | 7.17 | 37227 | 2599 | 1.86% |
| 2024-10-10 | 7.10 | 7.16 | 0.01 | 0.14% | 6.98 | 7.31 | 49649 | 3559 | 2.48% |
| 2024-10-09 | 7.69 | 7.15 | -0.56 | -7.26% | 6.95 | 7.69 | 71425 | 5187 | 3.57% |
| 2024-10-08 | 8.13 | 7.71 | 0.29 | 3.91% | 7.33 | 8.13 | 94713 | 7301 | 4.74% |
| 2024-09-30 | 7.09 | 7.42 | 0.52 | 7.54% | 6.97 | 7.50 | 78106 | 5665 | 3.91% |
| 2024-09-27 | 6.75 | 6.90 | 0.20 | 2.99% | 6.69 | 6.95 | 35474 | 2420 | 1.77% |
| 2024-09-26 | 6.50 | 6.70 | 0.15 | 2.29% | 6.48 | 6.72 | 28382 | 1879 | 1.42% |
| 2024-09-25 | 6.51 | 6.55 | 0.08 | 1.24% | 6.48 | 6.64 | 33723 | 2212 | 1.69% |
| 2024-09-24 | 6.25 | 6.47 | 0.24 | 3.85% | 6.24 | 6.47 | 30042 | 1913 | 1.50% |
| 2024-09-23 | 6.25 | 6.23 | 0.01 | 0.16% | 6.18 | 6.27 | 12986 | 808 | 0.65% |
| 2024-09-20 | 6.30 | 6.22 | -0.07 | -1.11% | 6.15 | 6.32 | 19014 | 1186 | 0.95% |
| 2024-09-19 | 6.04 | 6.29 | 0.27 | 4.49% | 6.03 | 6.32 | 28122 | 1752 | 1.41% |
| 2024-09-18 | 6.17 | 6.02 | -0.15 | -2.43% | 5.93 | 6.22 | 25054 | 1509 | 1.25% |
| 2024-09-13 | 6.28 | 6.17 | -0.12 | -1.91% | 6.17 | 6.32 | 13649 | 849 | 0.68% |
| 2024-09-12 | 6.30 | 6.29 | -0.01 | -0.16% | 6.28 | 6.37 | 11901 | 752 | 0.60% |
| 2024-09-11 | 6.40 | 6.30 | -0.06 | -0.94% | 6.28 | 6.40 | 10437 | 660 | 0.52% |
| 2024-09-10 | 6.28 | 6.36 | 0.08 | 1.27% | 6.23 | 6.38 | 17334 | 1094 | 0.87% |
| 2024-09-09 | 6.25 | 6.28 | 0.04 | 0.64% | 6.14 | 6.32 | 15296 | 958 | 0.76% |
| 2024-09-06 | 6.43 | 6.24 | -0.19 | -2.95% | 6.23 | 6.45 | 17812 | 1126 | 0.89% |
| 2024-09-05 | 6.34 | 6.43 | 0.07 | 1.10% | 6.33 | 6.44 | 14614 | 934 | 0.73% |
| 2024-09-04 | 6.40 | 6.36 | -0.05 | -0.78% | 6.33 | 6.43 | 17414 | 1110 | 0.87% |
| 2024-09-03 | 6.36 | 6.41 | 0.05 | 0.79% | 6.32 | 6.46 | 15629 | 1001 | 0.78% |
| 2024-09-02 | 6.45 | 6.36 | -0.09 | -1.40% | 6.36 | 6.50 | 25765 | 1656 | 1.29% |
| 2024-08-30 | 6.36 | 6.45 | 0.12 | 1.90% | 6.28 | 6.56 | 28577 | 1841 | 1.43% |
| 2024-08-29 | 6.24 | 6.33 | 0.08 | 1.28% | 6.17 | 6.36 | 17025 | 1070 | 0.85% |
| 2024-08-28 | 6.11 | 6.25 | 0.11 | 1.79% | 6.09 | 6.30 | 16437 | 1023 | 0.82% |
| 2024-08-27 | 6.20 | 6.14 | -0.05 | -0.81% | 6.11 | 6.24 | 15215 | 937 | 0.76% |
| 2024-08-26 | 5.98 | 6.19 | 0.14 | 2.31% | 5.98 | 6.21 | 24403 | 1500 | 1.22% |
| 2024-08-23 | 6.17 | 6.05 | -0.21 | -3.35% | 6.02 | 6.27 | 31742 | 1930 | 1.59% |
| 2024-08-22 | 6.41 | 6.26 | -0.10 | -1.57% | 6.25 | 6.42 | 13051 | 824 | 0.65% |
| 2024-08-21 | 6.35 | 6.36 | -0.02 | -0.31% | 6.32 | 6.42 | 8764 | 558 | 0.44% |
| 2024-08-20 | 6.48 | 6.38 | -0.10 | -1.54% | 6.36 | 6.52 | 16482 | 1056 | 0.82% |
| 2024-08-19 | 6.60 | 6.48 | -0.12 | -1.82% | 6.46 | 6.62 | 16997 | 1109 | 0.85% |
| 2024-08-16 | 6.65 | 6.60 | -0.05 | -0.75% | 6.58 | 6.68 | 16844 | 1117 | 0.84% |
| 2024-08-15 | 6.60 | 6.65 | 0.03 | 0.45% | 6.52 | 6.68 | 14373 | 951 | 0.72% |