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 | 8.60 | 8.30 | -0.43 | -4.93% | 8.23 | 8.61 | 300506 | 25204 | 4.98% |
| 2024-11-20 | 8.66 | 8.73 | 0.06 | 0.69% | 8.46 | 8.85 | 385351 | 33336 | 6.39% |
| 2024-11-19 | 8.50 | 8.67 | -0.21 | -2.36% | 8.22 | 8.89 | 418476 | 35648 | 6.93% |
| 2024-11-18 | 8.36 | 8.88 | 0.52 | 6.22% | 7.99 | 8.99 | 701776 | 59695 | 11.63% |
| 2024-11-15 | 7.64 | 8.36 | 0.76 | 10.00% | 7.64 | 8.36 | 492854 | 40506 | 8.17% |
| 2024-11-14 | 7.96 | 7.60 | -0.32 | -4.04% | 7.58 | 7.96 | 158127 | 12237 | 2.62% |
| 2024-11-13 | 7.64 | 7.92 | 0.27 | 3.53% | 7.60 | 7.93 | 276694 | 21660 | 4.59% |
| 2024-11-12 | 7.71 | 7.65 | -0.05 | -0.65% | 7.57 | 7.79 | 120368 | 9270 | 1.99% |
| 2024-11-11 | 7.56 | 7.70 | 0.07 | 0.92% | 7.55 | 7.70 | 98968 | 7551 | 1.64% |
| 2024-11-08 | 7.80 | 7.63 | -0.09 | -1.17% | 7.60 | 7.88 | 116073 | 8918 | 1.92% |
| 2024-11-07 | 7.45 | 7.72 | 0.21 | 2.80% | 7.43 | 7.74 | 145864 | 11163 | 2.42% |
| 2024-11-06 | 7.51 | 7.51 | -0.01 | -0.13% | 7.45 | 7.61 | 125463 | 9430 | 2.08% |
| 2024-11-05 | 7.41 | 7.52 | 0.07 | 0.94% | 7.40 | 7.54 | 107367 | 8045 | 1.78% |
| 2024-11-04 | 7.33 | 7.45 | 0.11 | 1.50% | 7.27 | 7.45 | 69852 | 5142 | 1.16% |
| 2024-11-01 | 7.56 | 7.34 | -0.25 | -3.29% | 7.26 | 7.58 | 108604 | 8017 | 1.80% |
| 2024-10-31 | 7.52 | 7.59 | 0.02 | 0.26% | 7.51 | 7.63 | 101870 | 7703 | 1.69% |
| 2024-10-30 | 7.50 | 7.57 | -0.01 | -0.13% | 7.44 | 7.70 | 115752 | 8784 | 1.92% |
| 2024-10-29 | 7.72 | 7.58 | -0.11 | -1.43% | 7.51 | 7.80 | 136011 | 10346 | 2.25% |
| 2024-10-28 | 7.53 | 7.69 | 0.16 | 2.12% | 7.51 | 7.70 | 129855 | 9905 | 2.15% |
| 2024-10-25 | 7.52 | 7.53 | 0.03 | 0.40% | 7.48 | 7.59 | 110110 | 8297 | 1.82% |
| 2024-10-24 | 7.40 | 7.50 | 0.06 | 0.81% | 7.38 | 7.58 | 128394 | 9597 | 2.13% |
| 2024-10-23 | 7.57 | 7.44 | -0.16 | -2.11% | 7.40 | 7.70 | 219767 | 16542 | 3.64% |
| 2024-10-22 | 7.07 | 7.60 | 0.50 | 7.04% | 7.05 | 7.60 | 214699 | 15679 | 3.56% |
| 2024-10-21 | 7.18 | 7.10 | 0.02 | 0.28% | 7.06 | 7.21 | 116286 | 8277 | 1.93% |
| 2024-10-18 | 6.94 | 7.08 | 0.12 | 1.72% | 6.87 | 7.17 | 118515 | 8299 | 1.96% |
| 2024-10-17 | 7.08 | 6.96 | -0.08 | -1.14% | 6.95 | 7.13 | 74288 | 5221 | 1.23% |
| 2024-10-16 | 6.95 | 7.04 | 0.00 | 0.00% | 6.93 | 7.08 | 68481 | 4816 | 1.13% |
| 2024-10-15 | 7.15 | 7.04 | -0.12 | -1.68% | 7.04 | 7.21 | 78267 | 5577 | 1.30% |
| 2024-10-14 | 7.12 | 7.16 | 0.09 | 1.27% | 6.98 | 7.19 | 83265 | 5920 | 1.38% |
| 2024-10-11 | 7.18 | 7.07 | -0.16 | -2.21% | 6.97 | 7.32 | 92157 | 6574 | 1.53% |
| 2024-10-10 | 7.25 | 7.23 | 0.04 | 0.56% | 7.10 | 7.40 | 109430 | 7949 | 1.81% |
| 2024-10-09 | 7.80 | 7.19 | -0.80 | -10.01% | 7.19 | 7.80 | 184383 | 13677 | 3.06% |
| 2024-10-08 | 8.45 | 7.99 | 0.27 | 3.50% | 7.52 | 8.46 | 314523 | 25129 | 5.21% |
| 2024-09-30 | 7.57 | 7.72 | 0.55 | 7.67% | 7.08 | 7.76 | 310718 | 23271 | 5.15% |
| 2024-09-27 | 6.77 | 7.17 | 0.45 | 6.70% | 6.77 | 7.20 | 69608 | 4806 | 1.15% |
| 2024-09-26 | 6.55 | 6.72 | 0.17 | 2.60% | 6.53 | 6.72 | 73397 | 4878 | 1.22% |
| 2024-09-25 | 6.59 | 6.55 | 0.02 | 0.31% | 6.54 | 6.71 | 100955 | 6693 | 1.67% |
| 2024-09-24 | 6.40 | 6.53 | 0.16 | 2.51% | 6.37 | 6.54 | 88412 | 5704 | 1.47% |
| 2024-09-23 | 6.20 | 6.37 | 0.14 | 2.25% | 6.19 | 6.52 | 81634 | 5199 | 1.35% |
| 2024-09-20 | 6.27 | 6.23 | -0.04 | -0.64% | 6.19 | 6.30 | 28742 | 1791 | 0.48% |
| 2024-09-19 | 6.10 | 6.27 | 0.21 | 3.47% | 6.08 | 6.28 | 51100 | 3172 | 0.85% |
| 2024-09-18 | 6.14 | 6.06 | -0.06 | -0.98% | 5.96 | 6.14 | 36876 | 2225 | 0.61% |
| 2024-09-13 | 6.27 | 6.12 | -0.13 | -2.08% | 6.12 | 6.29 | 34818 | 2149 | 0.58% |
| 2024-09-12 | 6.24 | 6.25 | 0.01 | 0.16% | 6.22 | 6.33 | 30051 | 1886 | 0.50% |
| 2024-09-11 | 6.28 | 6.24 | -0.06 | -0.95% | 6.22 | 6.31 | 32771 | 2054 | 0.54% |
| 2024-09-10 | 6.30 | 6.30 | 0.05 | 0.80% | 6.17 | 6.31 | 46097 | 2879 | 0.76% |
| 2024-09-09 | 6.25 | 6.25 | -0.01 | -0.16% | 6.18 | 6.31 | 29922 | 1869 | 0.50% |
| 2024-09-06 | 6.36 | 6.26 | -0.12 | -1.88% | 6.26 | 6.41 | 37101 | 2349 | 0.61% |
| 2024-09-05 | 6.33 | 6.38 | 0.08 | 1.27% | 6.30 | 6.40 | 37842 | 2406 | 0.63% |
| 2024-09-04 | 6.32 | 6.30 | -0.04 | -0.63% | 6.28 | 6.35 | 36325 | 2291 | 0.60% |
| 2024-09-03 | 6.30 | 6.34 | 0.09 | 1.44% | 6.28 | 6.37 | 43021 | 2723 | 0.71% |
| 2024-09-02 | 6.32 | 6.25 | -0.06 | -0.95% | 6.25 | 6.38 | 49349 | 3120 | 0.82% |
| 2024-08-30 | 6.18 | 6.31 | 0.12 | 1.94% | 6.17 | 6.39 | 64190 | 4052 | 1.06% |
| 2024-08-29 | 6.06 | 6.19 | 0.10 | 1.64% | 6.04 | 6.22 | 51954 | 3194 | 0.86% |
| 2024-08-28 | 6.06 | 6.09 | 0.01 | 0.16% | 6.00 | 6.14 | 39998 | 2432 | 0.66% |
| 2024-08-27 | 6.25 | 6.08 | -0.18 | -2.88% | 6.06 | 6.25 | 50698 | 3107 | 0.84% |
| 2024-08-26 | 6.08 | 6.26 | 0.20 | 3.30% | 6.08 | 6.35 | 66802 | 4170 | 1.11% |
| 2024-08-23 | 6.18 | 6.06 | -0.10 | -1.62% | 6.03 | 6.19 | 49846 | 3038 | 0.83% |
| 2024-08-22 | 6.36 | 6.16 | -0.20 | -3.14% | 6.14 | 6.40 | 62458 | 3892 | 1.03% |
| 2024-08-21 | 6.43 | 6.36 | -0.10 | -1.55% | 6.35 | 6.48 | 42021 | 2687 | 0.70% |
| 2024-08-20 | 6.68 | 6.46 | -0.19 | -2.86% | 6.45 | 6.68 | 56957 | 3718 | 0.94% |
| 2024-08-19 | 6.65 | 6.65 | 0.01 | 0.15% | 6.58 | 6.69 | 40774 | 2708 | 0.68% |
| 2024-08-16 | 6.74 | 6.64 | -0.12 | -1.78% | 6.62 | 6.81 | 53902 | 3613 | 0.89% |
| 2024-08-15 | 6.70 | 6.76 | 0.03 | 0.45% | 6.60 | 6.78 | 67282 | 4511 | 1.11% |
| 2024-08-14 | 6.75 | 6.73 | 0.00 | 0.00% | 6.71 | 6.87 | 70482 | 4777 | 1.17% |
| 2024-08-13 | 6.68 | 6.73 | 0.05 | 0.75% | 6.59 | 6.73 | 49601 | 3310 | 0.82% |