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 | 7.89 | 8.01 | 0.03 | 0.38% | 7.86 | 8.04 | 159673 | 12730 | 2.26% |
| 2024-11-20 | 7.70 | 7.98 | 0.25 | 3.23% | 7.67 | 8.05 | 177171 | 14000 | 2.51% |
| 2024-11-19 | 7.45 | 7.73 | 0.32 | 4.32% | 7.40 | 7.75 | 179860 | 13618 | 2.55% |
| 2024-11-18 | 7.84 | 7.41 | -0.43 | -5.48% | 7.34 | 7.89 | 232974 | 17549 | 3.30% |
| 2024-11-15 | 8.03 | 7.84 | -0.25 | -3.09% | 7.83 | 8.24 | 205809 | 16589 | 2.92% |
| 2024-11-14 | 8.55 | 8.09 | -0.32 | -3.80% | 8.06 | 8.56 | 193796 | 15997 | 2.75% |
| 2024-11-13 | 8.36 | 8.41 | 0.01 | 0.12% | 8.16 | 8.54 | 198874 | 16599 | 2.82% |
| 2024-11-12 | 8.72 | 8.40 | -0.29 | -3.34% | 8.30 | 8.72 | 288163 | 24475 | 4.08% |
| 2024-11-11 | 8.29 | 8.69 | 0.43 | 5.21% | 8.26 | 8.86 | 455496 | 39408 | 6.45% |
| 2024-11-08 | 8.29 | 8.26 | 0.23 | 2.86% | 8.08 | 8.44 | 450762 | 37150 | 6.39% |
| 2024-11-07 | 7.98 | 8.03 | 0.04 | 0.50% | 7.84 | 8.04 | 254287 | 20235 | 3.60% |
| 2024-11-06 | 7.93 | 7.99 | 0.06 | 0.76% | 7.89 | 8.11 | 277068 | 22151 | 3.92% |
| 2024-11-05 | 7.72 | 7.93 | 0.21 | 2.72% | 7.72 | 7.95 | 233486 | 18380 | 3.31% |
| 2024-11-04 | 7.61 | 7.72 | 0.09 | 1.18% | 7.46 | 7.76 | 190468 | 14618 | 2.70% |
| 2024-11-01 | 8.00 | 7.63 | -0.47 | -5.80% | 7.50 | 8.09 | 369042 | 28545 | 5.23% |
| 2024-10-31 | 8.37 | 8.10 | -0.07 | -0.86% | 7.95 | 8.45 | 548501 | 44576 | 7.77% |
| 2024-10-30 | 7.68 | 8.17 | 0.55 | 7.22% | 7.67 | 8.21 | 528167 | 42060 | 7.48% |
| 2024-10-29 | 7.76 | 7.62 | -0.20 | -2.56% | 7.60 | 7.86 | 224553 | 17350 | 3.18% |
| 2024-10-28 | 7.65 | 7.82 | 0.19 | 2.49% | 7.60 | 7.82 | 238883 | 18498 | 3.38% |
| 2024-10-25 | 7.41 | 7.63 | 0.19 | 2.55% | 7.40 | 7.63 | 210649 | 15918 | 2.98% |
| 2024-10-24 | 7.38 | 7.44 | 0.02 | 0.27% | 7.28 | 7.48 | 163677 | 12106 | 2.32% |
| 2024-10-23 | 7.41 | 7.42 | -0.04 | -0.54% | 7.35 | 7.60 | 207981 | 15571 | 2.95% |
| 2024-10-22 | 7.68 | 7.46 | -0.21 | -2.74% | 7.41 | 7.77 | 257123 | 19312 | 3.64% |
| 2024-10-21 | 7.40 | 7.67 | 0.31 | 4.21% | 7.40 | 7.75 | 318760 | 24232 | 4.52% |
| 2024-10-18 | 7.10 | 7.36 | 0.18 | 2.51% | 7.10 | 7.49 | 249757 | 18294 | 3.54% |
| 2024-10-17 | 7.08 | 7.18 | 0.13 | 1.84% | 7.08 | 7.37 | 246378 | 17859 | 3.49% |
| 2024-10-16 | 6.90 | 7.05 | -0.05 | -0.70% | 6.89 | 7.16 | 153074 | 10789 | 2.17% |
| 2024-10-15 | 7.20 | 7.10 | -0.13 | -1.80% | 7.09 | 7.37 | 219382 | 15886 | 3.11% |
| 2024-10-14 | 6.89 | 7.23 | 0.35 | 5.09% | 6.81 | 7.23 | 228214 | 16099 | 3.23% |
| 2024-10-11 | 7.32 | 6.88 | -0.43 | -5.88% | 6.77 | 7.34 | 254886 | 17902 | 3.61% |
| 2024-10-10 | 7.27 | 7.31 | 0.03 | 0.41% | 7.12 | 7.58 | 331241 | 24435 | 4.69% |
| 2024-10-09 | 8.00 | 7.28 | -0.80 | -9.90% | 7.28 | 8.00 | 434808 | 32945 | 6.16% |
| 2024-10-08 | 8.10 | 8.08 | 0.72 | 9.78% | 7.43 | 8.10 | 597942 | 47100 | 8.47% |
| 2024-09-30 | 7.02 | 7.36 | 0.66 | 9.85% | 6.80 | 7.37 | 465191 | 33201 | 6.59% |
| 2024-09-27 | 6.49 | 6.70 | 0.28 | 4.36% | 6.44 | 6.72 | 218536 | 14400 | 3.10% |
| 2024-09-26 | 6.25 | 6.42 | 0.15 | 2.39% | 6.24 | 6.42 | 206452 | 13139 | 2.92% |
| 2024-09-25 | 6.27 | 6.27 | 0.00 | 0.00% | 6.24 | 6.41 | 235366 | 14895 | 3.33% |
| 2024-09-24 | 6.23 | 6.27 | 0.07 | 1.13% | 6.05 | 6.28 | 217055 | 13436 | 3.07% |
| 2024-09-23 | 6.05 | 6.20 | 0.16 | 2.65% | 6.01 | 6.25 | 164537 | 10141 | 2.33% |
| 2024-09-20 | 6.00 | 6.04 | 0.02 | 0.33% | 5.95 | 6.11 | 103568 | 6268 | 1.47% |
| 2024-09-19 | 5.91 | 6.02 | 0.16 | 2.73% | 5.86 | 6.04 | 111898 | 6683 | 1.59% |
| 2024-09-18 | 5.86 | 5.86 | 0.00 | 0.00% | 5.75 | 5.91 | 84258 | 4906 | 1.19% |
| 2024-09-13 | 6.08 | 5.86 | -0.26 | -4.25% | 5.85 | 6.15 | 175005 | 10418 | 2.48% |
| 2024-09-12 | 6.02 | 6.12 | 0.10 | 1.66% | 6.02 | 6.21 | 158313 | 9726 | 2.24% |
| 2024-09-11 | 6.16 | 6.02 | -0.17 | -2.75% | 6.00 | 6.20 | 111884 | 6793 | 1.58% |
| 2024-09-10 | 6.17 | 6.19 | 0.07 | 1.14% | 5.98 | 6.21 | 139382 | 8481 | 1.97% |
| 2024-09-09 | 6.10 | 6.12 | -0.04 | -0.65% | 6.01 | 6.18 | 102432 | 6252 | 1.45% |
| 2024-09-06 | 6.23 | 6.16 | -0.10 | -1.60% | 6.15 | 6.31 | 133597 | 8313 | 1.89% |
| 2024-09-05 | 6.13 | 6.26 | 0.11 | 1.79% | 6.13 | 6.27 | 154443 | 9607 | 2.19% |
| 2024-09-04 | 6.23 | 6.15 | -0.12 | -1.91% | 6.12 | 6.24 | 137010 | 8457 | 1.94% |
| 2024-09-03 | 6.18 | 6.27 | 0.09 | 1.46% | 6.11 | 6.30 | 225286 | 13990 | 3.19% |
| 2024-09-02 | 6.24 | 6.18 | -0.05 | -0.80% | 6.17 | 6.57 | 358698 | 22702 | 5.08% |
| 2024-08-30 | 6.12 | 6.23 | 0.06 | 0.97% | 6.11 | 6.32 | 289425 | 18074 | 4.10% |
| 2024-08-29 | 6.06 | 6.17 | 0.06 | 0.98% | 6.03 | 6.19 | 230317 | 14175 | 3.26% |
| 2024-08-28 | 6.13 | 6.11 | -0.04 | -0.65% | 5.96 | 6.14 | 235377 | 14268 | 3.33% |
| 2024-08-27 | 6.32 | 6.15 | -0.20 | -3.15% | 6.10 | 6.41 | 436305 | 27031 | 6.18% |
| 2024-08-26 | 5.77 | 6.35 | 0.58 | 10.05% | 5.67 | 6.35 | 394443 | 24225 | 5.59% |
| 2024-08-23 | 5.70 | 5.77 | 0.06 | 1.05% | 5.67 | 5.83 | 81141 | 4667 | 1.15% |
| 2024-08-22 | 5.86 | 5.71 | -0.15 | -2.56% | 5.70 | 5.92 | 89388 | 5172 | 1.27% |
| 2024-08-21 | 5.86 | 5.86 | 0.00 | 0.00% | 5.81 | 5.93 | 53160 | 3123 | 0.75% |
| 2024-08-20 | 6.00 | 5.86 | -0.09 | -1.51% | 5.83 | 6.00 | 90695 | 5328 | 1.28% |
| 2024-08-19 | 6.04 | 5.95 | -0.09 | -1.49% | 5.95 | 6.09 | 93103 | 5589 | 1.32% |
| 2024-08-16 | 6.11 | 6.04 | -0.06 | -0.98% | 6.04 | 6.15 | 85122 | 5194 | 1.21% |
| 2024-08-15 | 6.05 | 6.10 | 0.07 | 1.16% | 5.92 | 6.13 | 118860 | 7213 | 1.68% |
| 2024-08-14 | 5.97 | 6.03 | 0.06 | 1.01% | 5.93 | 6.08 | 81327 | 4889 | 1.15% |
| 2024-08-13 | 5.89 | 5.97 | 0.07 | 1.19% | 5.86 | 5.97 | 72615 | 4297 | 1.03% |