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 | 7.95 | 7.99 | 0.06 | 0.76% | 7.87 | 8.05 | 39527 | 3150 | 1.68% |
| 2024-11-20 | 7.76 | 7.93 | 0.16 | 2.06% | 7.74 | 7.97 | 49342 | 3877 | 2.10% |
| 2024-11-19 | 7.80 | 7.77 | 0.08 | 1.04% | 7.59 | 7.80 | 46666 | 3591 | 1.98% |
| 2024-11-18 | 7.96 | 7.69 | -0.20 | -2.53% | 7.64 | 8.02 | 41186 | 3204 | 1.75% |
| 2024-11-15 | 7.85 | 7.89 | -0.07 | -0.88% | 7.85 | 8.10 | 44883 | 3584 | 1.91% |
| 2024-11-14 | 8.15 | 7.96 | -0.19 | -2.33% | 7.91 | 8.15 | 44124 | 3533 | 1.88% |
| 2024-11-13 | 8.18 | 8.15 | -0.04 | -0.49% | 7.88 | 8.25 | 58922 | 4750 | 2.51% |
| 2024-11-12 | 8.20 | 8.19 | -0.02 | -0.24% | 8.11 | 8.31 | 76351 | 6276 | 3.25% |
| 2024-11-11 | 8.20 | 8.21 | -0.12 | -1.44% | 8.05 | 8.24 | 83256 | 6771 | 3.54% |
| 2024-11-08 | 8.49 | 8.33 | -0.14 | -1.65% | 8.23 | 8.60 | 120351 | 10028 | 5.12% |
| 2024-11-07 | 8.10 | 8.47 | 0.35 | 4.31% | 8.07 | 8.80 | 190740 | 16102 | 8.11% |
| 2024-11-06 | 8.05 | 8.12 | 0.07 | 0.87% | 7.95 | 8.19 | 59328 | 4811 | 2.52% |
| 2024-11-05 | 7.94 | 8.05 | 0.11 | 1.39% | 7.90 | 8.10 | 61056 | 4905 | 2.60% |
| 2024-11-04 | 7.68 | 7.94 | 0.26 | 3.39% | 7.61 | 7.94 | 61581 | 4825 | 2.62% |
| 2024-11-01 | 7.77 | 7.68 | -0.12 | -1.54% | 7.60 | 7.98 | 66068 | 5116 | 2.81% |
| 2024-10-31 | 7.64 | 7.80 | 0.11 | 1.43% | 7.64 | 7.82 | 48343 | 3742 | 2.06% |
| 2024-10-30 | 7.72 | 7.69 | -0.02 | -0.26% | 7.57 | 7.83 | 37180 | 2860 | 1.58% |
| 2024-10-29 | 7.92 | 7.71 | -0.17 | -2.16% | 7.69 | 8.00 | 59458 | 4623 | 2.53% |
| 2024-10-28 | 7.58 | 7.88 | 0.31 | 4.10% | 7.58 | 7.89 | 57798 | 4513 | 2.46% |
| 2024-10-25 | 7.47 | 7.57 | 0.09 | 1.20% | 7.47 | 7.59 | 38250 | 2888 | 1.63% |
| 2024-10-24 | 7.45 | 7.48 | -0.02 | -0.27% | 7.41 | 7.50 | 25478 | 1898 | 1.08% |
| 2024-10-23 | 7.51 | 7.50 | -0.05 | -0.66% | 7.42 | 7.57 | 39487 | 2962 | 1.68% |
| 2024-10-22 | 7.33 | 7.55 | 0.19 | 2.58% | 7.33 | 7.55 | 45449 | 3387 | 1.93% |
| 2024-10-21 | 7.33 | 7.36 | 0.03 | 0.41% | 7.31 | 7.42 | 38181 | 2812 | 1.62% |
| 2024-10-18 | 7.22 | 7.33 | 0.09 | 1.24% | 7.18 | 7.40 | 36036 | 2634 | 1.53% |
| 2024-10-17 | 7.33 | 7.24 | -0.04 | -0.55% | 7.21 | 7.38 | 24681 | 1803 | 1.05% |
| 2024-10-16 | 7.21 | 7.28 | -0.04 | -0.55% | 7.15 | 7.35 | 25621 | 1863 | 1.09% |
| 2024-10-15 | 7.43 | 7.32 | -0.10 | -1.35% | 7.30 | 7.44 | 24293 | 1789 | 1.03% |
| 2024-10-14 | 7.36 | 7.42 | 0.07 | 0.95% | 7.26 | 7.46 | 37214 | 2748 | 1.58% |
| 2024-10-11 | 7.50 | 7.35 | -0.09 | -1.21% | 7.25 | 7.64 | 39686 | 2961 | 1.69% |
| 2024-10-10 | 7.44 | 7.44 | 0.00 | 0.00% | 7.27 | 7.60 | 47576 | 3552 | 2.02% |
| 2024-10-09 | 8.19 | 7.44 | -0.83 | -10.04% | 7.44 | 8.19 | 74054 | 5676 | 3.15% |
| 2024-10-08 | 8.68 | 8.27 | 0.27 | 3.38% | 7.98 | 8.80 | 145533 | 12215 | 6.19% |
| 2024-09-30 | 7.54 | 8.00 | 0.63 | 8.55% | 7.41 | 8.08 | 96775 | 7507 | 4.11% |
| 2024-09-27 | 7.50 | 7.37 | 0.27 | 3.80% | 7.16 | 7.55 | 51763 | 3800 | 2.20% |
| 2024-09-26 | 6.84 | 7.10 | 0.28 | 4.11% | 6.80 | 7.15 | 58658 | 4102 | 2.49% |
| 2024-09-25 | 6.88 | 6.82 | 0.02 | 0.29% | 6.80 | 6.96 | 39349 | 2706 | 1.67% |
| 2024-09-24 | 6.70 | 6.80 | 0.10 | 1.49% | 6.67 | 6.86 | 28085 | 1903 | 1.19% |
| 2024-09-23 | 6.59 | 6.70 | 0.09 | 1.36% | 6.59 | 6.84 | 29754 | 2002 | 1.27% |
| 2024-09-20 | 6.58 | 6.61 | -0.01 | -0.15% | 6.55 | 6.78 | 19844 | 1314 | 0.84% |
| 2024-09-19 | 6.32 | 6.62 | 0.32 | 5.08% | 6.31 | 6.69 | 32067 | 2099 | 1.36% |
| 2024-09-18 | 6.45 | 6.30 | -0.15 | -2.33% | 6.20 | 6.45 | 17395 | 1093 | 0.74% |
| 2024-09-13 | 6.58 | 6.45 | -0.09 | -1.38% | 6.44 | 6.58 | 11652 | 756 | 0.50% |
| 2024-09-12 | 6.60 | 6.54 | -0.10 | -1.51% | 6.54 | 6.67 | 16670 | 1100 | 0.71% |
| 2024-09-11 | 6.68 | 6.64 | -0.05 | -0.75% | 6.60 | 6.72 | 12878 | 856 | 0.55% |
| 2024-09-10 | 6.56 | 6.69 | 0.07 | 1.06% | 6.56 | 6.70 | 17787 | 1182 | 0.76% |
| 2024-09-09 | 6.45 | 6.62 | 0.09 | 1.38% | 6.41 | 6.64 | 17114 | 1123 | 0.73% |
| 2024-09-06 | 6.70 | 6.53 | -0.15 | -2.25% | 6.49 | 6.70 | 17727 | 1162 | 0.75% |
| 2024-09-05 | 6.54 | 6.68 | 0.10 | 1.52% | 6.53 | 6.69 | 22121 | 1466 | 0.94% |
| 2024-09-04 | 6.49 | 6.58 | 0.04 | 0.61% | 6.45 | 6.72 | 30454 | 2003 | 1.29% |
| 2024-09-03 | 6.48 | 6.54 | 0.04 | 0.62% | 6.46 | 6.60 | 11556 | 756 | 0.49% |
| 2024-09-02 | 6.52 | 6.50 | -0.08 | -1.22% | 6.49 | 6.63 | 15725 | 1030 | 0.67% |
| 2024-08-30 | 6.48 | 6.58 | 0.10 | 1.54% | 6.42 | 6.67 | 22804 | 1497 | 0.97% |
| 2024-08-29 | 6.42 | 6.48 | 0.06 | 0.93% | 6.33 | 6.50 | 14892 | 955 | 0.63% |
| 2024-08-28 | 6.28 | 6.42 | 0.08 | 1.26% | 6.28 | 6.48 | 17626 | 1130 | 0.75% |
| 2024-08-27 | 6.43 | 6.34 | -0.09 | -1.40% | 6.33 | 6.45 | 13309 | 849 | 0.57% |
| 2024-08-26 | 6.35 | 6.43 | 0.08 | 1.26% | 6.31 | 6.47 | 14822 | 948 | 0.63% |
| 2024-08-23 | 6.40 | 6.35 | -0.06 | -0.94% | 6.30 | 6.40 | 12903 | 818 | 0.55% |
| 2024-08-22 | 6.49 | 6.41 | -0.08 | -1.23% | 6.36 | 6.55 | 12919 | 830 | 0.55% |
| 2024-08-21 | 6.51 | 6.49 | -0.02 | -0.31% | 6.46 | 6.53 | 9544 | 620 | 0.41% |
| 2024-08-20 | 6.59 | 6.51 | -0.14 | -2.11% | 6.48 | 6.66 | 20868 | 1366 | 0.89% |
| 2024-08-19 | 6.72 | 6.65 | -0.08 | -1.19% | 6.63 | 6.76 | 17743 | 1183 | 0.75% |
| 2024-08-16 | 6.64 | 6.73 | 0.03 | 0.45% | 6.64 | 6.85 | 26254 | 1764 | 1.12% |
| 2024-08-15 | 6.63 | 6.70 | 0.01 | 0.15% | 6.59 | 6.74 | 29219 | 1952 | 1.24% |