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 | 8.27 | 8.27 | -0.14 | -1.66% | 8.15 | 8.34 | 155176 | 12771 | 3.56% |
| 2024-11-20 | 7.87 | 8.41 | 0.54 | 6.86% | 7.77 | 8.50 | 226876 | 18639 | 5.21% |
| 2024-11-19 | 7.60 | 7.87 | 0.21 | 2.74% | 7.59 | 7.87 | 79335 | 6184 | 1.82% |
| 2024-11-18 | 7.77 | 7.66 | -0.07 | -0.91% | 7.50 | 7.82 | 97666 | 7460 | 2.24% |
| 2024-11-15 | 7.86 | 7.73 | -0.16 | -2.03% | 7.72 | 7.98 | 79023 | 6205 | 1.81% |
| 2024-11-14 | 8.20 | 7.89 | -0.41 | -4.94% | 7.85 | 8.29 | 131235 | 10522 | 3.01% |
| 2024-11-13 | 8.35 | 8.30 | -0.05 | -0.60% | 8.08 | 8.71 | 200501 | 16635 | 4.60% |
| 2024-11-12 | 8.18 | 8.35 | 0.22 | 2.71% | 8.18 | 8.94 | 295512 | 25381 | 6.78% |
| 2024-11-11 | 7.81 | 8.13 | 0.28 | 3.57% | 7.79 | 8.13 | 105129 | 8395 | 2.41% |
| 2024-11-08 | 7.85 | 7.85 | 0.03 | 0.38% | 7.78 | 7.93 | 83197 | 6538 | 1.91% |
| 2024-11-07 | 7.76 | 7.82 | 0.06 | 0.77% | 7.71 | 7.83 | 81253 | 6323 | 1.87% |
| 2024-11-06 | 7.85 | 7.76 | -0.05 | -0.64% | 7.71 | 7.94 | 79148 | 6179 | 1.82% |
| 2024-11-05 | 7.78 | 7.81 | 0.08 | 1.03% | 7.69 | 7.83 | 87528 | 6795 | 2.01% |
| 2024-11-04 | 7.51 | 7.73 | 0.17 | 2.25% | 7.51 | 7.78 | 66833 | 5150 | 1.53% |
| 2024-11-01 | 7.88 | 7.56 | -0.39 | -4.91% | 7.54 | 7.92 | 115348 | 8865 | 2.65% |
| 2024-10-31 | 7.81 | 7.95 | 0.22 | 2.85% | 7.62 | 7.99 | 129463 | 10163 | 2.97% |
| 2024-10-30 | 7.58 | 7.73 | 0.14 | 1.84% | 7.58 | 7.95 | 131119 | 10184 | 3.01% |
| 2024-10-29 | 7.73 | 7.59 | -0.03 | -0.39% | 7.59 | 7.89 | 137931 | 10630 | 3.17% |
| 2024-10-28 | 7.38 | 7.62 | 0.19 | 2.56% | 7.38 | 7.63 | 82672 | 6210 | 1.90% |
| 2024-10-25 | 7.31 | 7.43 | 0.12 | 1.64% | 7.28 | 7.54 | 95299 | 7069 | 2.19% |
| 2024-10-24 | 7.15 | 7.31 | 0.16 | 2.24% | 7.06 | 7.37 | 87910 | 6342 | 2.02% |
| 2024-10-23 | 7.22 | 7.15 | -0.05 | -0.69% | 7.11 | 7.24 | 64339 | 4612 | 1.48% |
| 2024-10-22 | 6.94 | 7.20 | 0.26 | 3.75% | 6.92 | 7.20 | 91467 | 6475 | 2.10% |
| 2024-10-21 | 6.95 | 6.94 | 0.02 | 0.29% | 6.85 | 7.00 | 79555 | 5516 | 1.83% |
| 2024-10-18 | 6.73 | 6.92 | 0.22 | 3.28% | 6.68 | 6.98 | 70510 | 4837 | 1.62% |
| 2024-10-17 | 6.82 | 6.70 | -0.10 | -1.47% | 6.69 | 6.90 | 47893 | 3250 | 1.10% |
| 2024-10-16 | 6.73 | 6.80 | -0.02 | -0.29% | 6.69 | 6.86 | 47040 | 3191 | 1.08% |
| 2024-10-15 | 6.93 | 6.82 | -0.12 | -1.73% | 6.81 | 6.98 | 46667 | 3212 | 1.07% |
| 2024-10-14 | 6.85 | 6.94 | 0.11 | 1.61% | 6.75 | 6.96 | 55727 | 3828 | 1.28% |
| 2024-10-11 | 7.15 | 6.83 | -0.32 | -4.48% | 6.76 | 7.16 | 78141 | 5398 | 1.79% |
| 2024-10-10 | 7.16 | 7.15 | 0.09 | 1.27% | 7.02 | 7.31 | 72996 | 5253 | 1.68% |
| 2024-10-09 | 7.71 | 7.06 | -0.73 | -9.37% | 7.06 | 7.71 | 129412 | 9455 | 2.97% |
| 2024-10-08 | 8.04 | 7.79 | 0.48 | 6.57% | 7.37 | 8.04 | 203422 | 15702 | 4.67% |
| 2024-09-30 | 7.05 | 7.31 | 0.57 | 8.46% | 6.82 | 7.38 | 157506 | 11268 | 3.62% |
| 2024-09-27 | 6.46 | 6.74 | 0.35 | 5.48% | 6.44 | 6.74 | 74766 | 4924 | 1.72% |
| 2024-09-26 | 6.16 | 6.39 | 0.21 | 3.40% | 6.14 | 6.40 | 60548 | 3801 | 1.39% |
| 2024-09-25 | 6.16 | 6.18 | 0.05 | 0.82% | 6.15 | 6.31 | 71494 | 4453 | 1.64% |
| 2024-09-24 | 6.00 | 6.13 | 0.16 | 2.68% | 5.96 | 6.15 | 59808 | 3628 | 1.37% |
| 2024-09-23 | 5.99 | 5.97 | -0.02 | -0.33% | 5.91 | 6.00 | 25062 | 1493 | 0.58% |
| 2024-09-20 | 6.00 | 5.99 | -0.01 | -0.17% | 5.93 | 6.01 | 26815 | 1600 | 0.62% |
| 2024-09-19 | 5.89 | 6.00 | 0.12 | 2.04% | 5.87 | 6.02 | 36876 | 2200 | 0.85% |
| 2024-09-18 | 5.85 | 5.88 | 0.03 | 0.51% | 5.76 | 5.89 | 26561 | 1547 | 0.61% |
| 2024-09-13 | 5.98 | 5.85 | -0.13 | -2.17% | 5.85 | 6.00 | 36742 | 2164 | 0.84% |
| 2024-09-12 | 6.03 | 5.98 | -0.03 | -0.50% | 5.97 | 6.06 | 32461 | 1952 | 0.75% |
| 2024-09-11 | 6.04 | 6.01 | -0.03 | -0.50% | 5.98 | 6.06 | 28848 | 1734 | 0.66% |
| 2024-09-10 | 6.00 | 6.04 | 0.08 | 1.34% | 5.90 | 6.05 | 34490 | 2060 | 0.79% |
| 2024-09-09 | 5.95 | 5.96 | -0.02 | -0.33% | 5.88 | 6.01 | 40756 | 2422 | 0.94% |
| 2024-09-06 | 6.10 | 5.98 | -0.09 | -1.48% | 5.98 | 6.11 | 46400 | 2796 | 1.07% |
| 2024-09-05 | 6.06 | 6.07 | 0.03 | 0.50% | 6.01 | 6.10 | 34645 | 2098 | 0.80% |
| 2024-09-04 | 6.03 | 6.04 | -0.03 | -0.49% | 5.95 | 6.08 | 49124 | 2960 | 1.13% |
| 2024-09-03 | 6.11 | 6.07 | -0.02 | -0.33% | 6.02 | 6.17 | 51353 | 3123 | 1.18% |
| 2024-09-02 | 6.32 | 6.09 | -0.23 | -3.64% | 6.08 | 6.34 | 74710 | 4608 | 1.72% |
| 2024-08-30 | 6.27 | 6.32 | 0.09 | 1.44% | 6.19 | 6.41 | 54870 | 3476 | 1.26% |
| 2024-08-29 | 6.07 | 6.23 | 0.13 | 2.13% | 6.07 | 6.25 | 42772 | 2650 | 0.98% |
| 2024-08-28 | 6.04 | 6.10 | 0.07 | 1.16% | 5.99 | 6.14 | 33348 | 2026 | 0.77% |
| 2024-08-27 | 6.11 | 6.03 | -0.09 | -1.47% | 6.00 | 6.13 | 34856 | 2106 | 0.80% |
| 2024-08-26 | 6.02 | 6.12 | 0.11 | 1.83% | 5.99 | 6.15 | 41565 | 2529 | 0.95% |
| 2024-08-23 | 6.10 | 6.01 | -0.10 | -1.64% | 5.97 | 6.13 | 63666 | 3830 | 1.46% |
| 2024-08-22 | 6.24 | 6.11 | -0.15 | -2.40% | 6.10 | 6.30 | 49726 | 3058 | 1.14% |
| 2024-08-21 | 6.24 | 6.26 | -0.04 | -0.63% | 6.19 | 6.35 | 58118 | 3631 | 1.33% |
| 2024-08-20 | 6.46 | 6.30 | -0.16 | -2.48% | 6.25 | 6.51 | 92176 | 5852 | 2.12% |
| 2024-08-19 | 6.74 | 6.46 | -0.65 | -9.14% | 6.41 | 6.74 | 187989 | 12265 | 4.32% |
| 2024-08-16 | 7.11 | 7.11 | 0.04 | 0.57% | 7.04 | 7.17 | 36764 | 2613 | 0.84% |
| 2024-08-15 | 6.97 | 7.07 | 0.10 | 1.43% | 6.88 | 7.14 | 37372 | 2633 | 0.86% |
| 2024-08-14 | 7.10 | 6.97 | -0.11 | -1.55% | 6.95 | 7.14 | 38377 | 2687 | 0.89% |
| 2024-08-13 | 7.09 | 7.08 | 0.01 | 0.14% | 7.00 | 7.11 | 23742 | 1672 | 0.55% |