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 | 8.10 | 8.08 | -0.10 | -1.22% | 7.93 | 8.15 | 255834 | 20560 | 5.99% |
| 2024-11-20 | 7.81 | 8.18 | 0.23 | 2.89% | 7.75 | 8.27 | 382947 | 30938 | 8.97% |
| 2024-11-19 | 7.57 | 7.95 | 0.48 | 6.43% | 7.52 | 8.15 | 319241 | 25214 | 7.48% |
| 2024-11-18 | 7.73 | 7.47 | -0.26 | -3.36% | 7.40 | 7.89 | 178186 | 13509 | 4.17% |
| 2024-11-15 | 7.60 | 7.73 | 0.13 | 1.71% | 7.57 | 8.03 | 257292 | 20071 | 6.03% |
| 2024-11-14 | 7.93 | 7.60 | -0.39 | -4.88% | 7.56 | 7.99 | 168917 | 13091 | 3.96% |
| 2024-11-13 | 8.01 | 7.99 | -0.07 | -0.87% | 7.70 | 8.06 | 265407 | 20920 | 6.22% |
| 2024-11-12 | 8.45 | 8.06 | -0.04 | -0.49% | 7.92 | 8.47 | 572877 | 46895 | 13.42% |
| 2024-11-11 | 7.39 | 8.10 | 0.74 | 10.05% | 7.33 | 8.10 | 293206 | 22787 | 6.87% |
| 2024-11-08 | 7.33 | 7.36 | 0.07 | 0.96% | 7.25 | 7.42 | 179482 | 13198 | 4.21% |
| 2024-11-07 | 7.12 | 7.29 | 0.15 | 2.10% | 7.09 | 7.29 | 154142 | 11118 | 3.61% |
| 2024-11-06 | 7.21 | 7.14 | -0.06 | -0.83% | 7.07 | 7.28 | 150396 | 10785 | 3.52% |
| 2024-11-05 | 7.13 | 7.20 | 0.09 | 1.27% | 7.07 | 7.23 | 125613 | 8990 | 2.94% |
| 2024-11-04 | 6.85 | 7.11 | 0.18 | 2.60% | 6.85 | 7.12 | 138899 | 9796 | 3.25% |
| 2024-11-01 | 7.12 | 6.93 | -0.23 | -3.21% | 6.85 | 7.16 | 151513 | 10588 | 3.55% |
| 2024-10-31 | 7.11 | 7.16 | 0.02 | 0.28% | 7.05 | 7.23 | 126195 | 9021 | 2.96% |
| 2024-10-30 | 7.10 | 7.14 | -0.01 | -0.14% | 7.03 | 7.25 | 117329 | 8363 | 2.75% |
| 2024-10-29 | 7.40 | 7.15 | -0.18 | -2.46% | 7.14 | 7.41 | 109314 | 7912 | 2.56% |
| 2024-10-28 | 7.18 | 7.33 | 0.18 | 2.52% | 7.13 | 7.33 | 118273 | 8575 | 2.77% |
| 2024-10-25 | 7.05 | 7.15 | 0.10 | 1.42% | 7.05 | 7.19 | 89656 | 6387 | 2.10% |
| 2024-10-24 | 7.01 | 7.05 | 0.05 | 0.71% | 6.93 | 7.06 | 74532 | 5223 | 1.75% |
| 2024-10-23 | 7.10 | 7.00 | -0.09 | -1.27% | 6.98 | 7.13 | 89340 | 6312 | 2.09% |
| 2024-10-22 | 7.00 | 7.09 | 0.05 | 0.71% | 6.96 | 7.14 | 97654 | 6877 | 2.29% |
| 2024-10-21 | 6.97 | 7.04 | 0.14 | 2.03% | 6.91 | 7.13 | 128092 | 8994 | 3.00% |
| 2024-10-18 | 6.63 | 6.90 | 0.26 | 3.92% | 6.63 | 7.03 | 135239 | 9266 | 3.17% |
| 2024-10-17 | 6.71 | 6.64 | -0.07 | -1.04% | 6.64 | 6.82 | 83166 | 5603 | 1.95% |
| 2024-10-16 | 6.60 | 6.71 | -0.05 | -0.74% | 6.60 | 6.78 | 81605 | 5455 | 1.91% |
| 2024-10-15 | 6.85 | 6.76 | -0.11 | -1.60% | 6.75 | 6.95 | 81964 | 5613 | 1.92% |
| 2024-10-14 | 6.61 | 6.87 | 0.25 | 3.78% | 6.55 | 6.92 | 103769 | 6999 | 2.43% |
| 2024-10-11 | 6.92 | 6.62 | -0.30 | -4.34% | 6.54 | 6.92 | 110775 | 7405 | 2.60% |
| 2024-10-10 | 6.92 | 6.92 | -0.01 | -0.14% | 6.79 | 7.15 | 128285 | 8966 | 3.01% |
| 2024-10-09 | 7.52 | 6.93 | -0.76 | -9.88% | 6.92 | 7.52 | 207245 | 14841 | 4.86% |
| 2024-10-08 | 7.93 | 7.69 | 0.48 | 6.66% | 7.16 | 7.93 | 291398 | 22050 | 6.83% |
| 2024-09-30 | 6.97 | 7.21 | 0.66 | 10.08% | 6.68 | 7.21 | 206895 | 14517 | 4.85% |
| 2024-09-27 | 6.37 | 6.55 | 0.25 | 3.97% | 6.32 | 6.63 | 77373 | 5008 | 1.81% |
| 2024-09-26 | 6.10 | 6.30 | 0.19 | 3.11% | 6.08 | 6.30 | 70364 | 4348 | 1.65% |
| 2024-09-25 | 6.10 | 6.11 | 0.02 | 0.33% | 6.10 | 6.27 | 79641 | 4924 | 1.87% |
| 2024-09-24 | 5.90 | 6.09 | 0.21 | 3.57% | 5.88 | 6.10 | 74019 | 4445 | 1.73% |
| 2024-09-23 | 5.82 | 5.88 | 0.01 | 0.17% | 5.81 | 5.98 | 39399 | 2327 | 0.92% |
| 2024-09-20 | 5.93 | 5.87 | -0.05 | -0.84% | 5.82 | 5.96 | 50958 | 2986 | 1.19% |
| 2024-09-19 | 5.73 | 5.92 | 0.21 | 3.68% | 5.73 | 5.98 | 66181 | 3889 | 1.55% |
| 2024-09-18 | 5.89 | 5.71 | -0.18 | -3.06% | 5.63 | 5.93 | 55475 | 3175 | 1.30% |
| 2024-09-13 | 6.05 | 5.89 | -0.12 | -2.00% | 5.89 | 6.05 | 40997 | 2434 | 0.96% |
| 2024-09-12 | 6.06 | 6.01 | -0.08 | -1.31% | 6.01 | 6.15 | 38661 | 2349 | 0.91% |
| 2024-09-11 | 6.14 | 6.09 | -0.05 | -0.81% | 6.06 | 6.21 | 40272 | 2461 | 0.94% |
| 2024-09-10 | 6.16 | 6.14 | 0.04 | 0.66% | 5.99 | 6.18 | 63452 | 3852 | 1.49% |
| 2024-09-09 | 6.08 | 6.10 | -0.01 | -0.16% | 6.05 | 6.19 | 51818 | 3173 | 1.21% |
| 2024-09-06 | 6.31 | 6.11 | -0.20 | -3.17% | 6.10 | 6.31 | 49634 | 3074 | 1.16% |
| 2024-09-05 | 6.31 | 6.31 | -0.03 | -0.47% | 6.26 | 6.37 | 43618 | 2750 | 1.02% |
| 2024-09-04 | 6.33 | 6.34 | -0.03 | -0.47% | 6.29 | 6.42 | 49721 | 3158 | 1.16% |
| 2024-09-03 | 6.25 | 6.37 | 0.07 | 1.11% | 6.24 | 6.39 | 53429 | 3387 | 1.25% |
| 2024-09-02 | 6.34 | 6.30 | -0.04 | -0.63% | 6.29 | 6.44 | 102447 | 6509 | 2.40% |
| 2024-08-30 | 6.24 | 6.34 | 0.12 | 1.93% | 6.23 | 6.52 | 107898 | 6893 | 2.53% |
| 2024-08-29 | 5.99 | 6.22 | 0.17 | 2.81% | 5.99 | 6.25 | 88305 | 5423 | 2.07% |
| 2024-08-28 | 6.01 | 6.05 | 0.07 | 1.17% | 5.90 | 6.07 | 64877 | 3895 | 1.52% |
| 2024-08-27 | 6.16 | 5.98 | -0.17 | -2.76% | 5.95 | 6.16 | 90667 | 5463 | 2.12% |
| 2024-08-26 | 5.93 | 6.15 | 0.18 | 3.02% | 5.93 | 6.16 | 101790 | 6194 | 2.38% |
| 2024-08-23 | 5.92 | 5.97 | -0.03 | -0.50% | 5.89 | 6.03 | 91489 | 5454 | 2.14% |
| 2024-08-22 | 6.03 | 6.05 | 0.05 | 0.83% | 6.01 | 6.20 | 256705 | 15665 | 6.01% |
| 2024-08-21 | 6.00 | 6.00 | -0.26 | -4.15% | 5.88 | 6.20 | 406974 | 24462 | 9.54% |
| 2024-08-20 | 6.26 | 6.26 | -0.70 | -10.06% | 6.26 | 6.26 | 19274 | 1206 | 0.45% |
| 2024-08-19 | 7.09 | 6.96 | -0.21 | -2.93% | 6.88 | 7.13 | 69654 | 4876 | 1.63% |
| 2024-08-16 | 7.19 | 7.17 | 0.03 | 0.42% | 7.13 | 7.26 | 56091 | 4036 | 1.31% |
| 2024-08-15 | 7.06 | 7.14 | 0.09 | 1.28% | 7.04 | 7.22 | 53310 | 3806 | 1.25% |