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 | 8.37 | 8.54 | 0.17 | 2.03% | 8.24 | 8.63 | 149925 | 12663 | 2.33% |
| 2024-11-20 | 8.58 | 8.37 | 0.24 | 2.95% | 8.24 | 8.58 | 155319 | 12994 | 2.41% |
| 2024-11-19 | 7.86 | 8.13 | 0.33 | 4.23% | 7.82 | 8.16 | 145716 | 11673 | 2.26% |
| 2024-11-18 | 8.08 | 7.80 | -0.32 | -3.94% | 7.75 | 8.24 | 136917 | 10854 | 2.13% |
| 2024-11-15 | 8.26 | 8.12 | -0.13 | -1.58% | 8.12 | 8.36 | 122537 | 10083 | 1.90% |
| 2024-11-14 | 8.58 | 8.25 | -0.33 | -3.85% | 8.23 | 8.66 | 161354 | 13647 | 2.51% |
| 2024-11-13 | 8.75 | 8.58 | -0.16 | -1.83% | 8.46 | 8.85 | 171735 | 14761 | 2.67% |
| 2024-11-12 | 8.90 | 8.74 | 0.08 | 0.92% | 8.57 | 9.11 | 313077 | 27746 | 4.86% |
| 2024-11-11 | 8.37 | 8.66 | 0.21 | 2.49% | 8.29 | 8.78 | 296738 | 25162 | 4.61% |
| 2024-11-08 | 8.64 | 8.45 | -0.25 | -2.87% | 8.30 | 8.69 | 292651 | 24875 | 4.54% |
| 2024-11-07 | 8.52 | 8.70 | 0.21 | 2.47% | 8.44 | 8.88 | 471991 | 40867 | 7.33% |
| 2024-11-06 | 7.85 | 8.49 | 0.77 | 9.97% | 7.79 | 8.49 | 266792 | 22174 | 4.14% |
| 2024-11-05 | 7.33 | 7.72 | 0.41 | 5.61% | 7.33 | 7.73 | 193722 | 14743 | 3.01% |
| 2024-11-04 | 7.25 | 7.31 | 0.00 | 0.00% | 7.24 | 7.40 | 93035 | 6784 | 1.44% |
| 2024-11-01 | 7.52 | 7.31 | -0.25 | -3.31% | 7.25 | 7.52 | 160152 | 11767 | 2.49% |
| 2024-10-31 | 7.32 | 7.56 | 0.17 | 2.30% | 7.32 | 7.72 | 191158 | 14399 | 2.97% |
| 2024-10-30 | 7.49 | 7.39 | -0.17 | -2.25% | 7.27 | 7.60 | 181720 | 13478 | 2.82% |
| 2024-10-29 | 7.90 | 7.56 | -0.33 | -4.18% | 7.55 | 7.99 | 282945 | 21819 | 4.39% |
| 2024-10-28 | 7.65 | 7.89 | 0.37 | 4.92% | 7.46 | 7.95 | 309270 | 24003 | 4.80% |
| 2024-10-25 | 7.35 | 7.52 | 0.22 | 3.01% | 7.35 | 7.66 | 356974 | 26751 | 5.54% |
| 2024-10-24 | 7.30 | 7.30 | 0.05 | 0.69% | 7.26 | 7.67 | 465656 | 34585 | 7.23% |
| 2024-10-23 | 7.40 | 7.25 | 0.30 | 4.32% | 7.01 | 7.59 | 534627 | 38610 | 8.30% |
| 2024-10-22 | 6.28 | 6.95 | 0.63 | 9.97% | 6.26 | 6.95 | 202295 | 13505 | 3.14% |
| 2024-10-21 | 6.33 | 6.32 | -0.01 | -0.16% | 6.26 | 6.43 | 150435 | 9525 | 2.34% |
| 2024-10-18 | 6.09 | 6.33 | 0.21 | 3.43% | 6.04 | 6.46 | 207507 | 12943 | 3.22% |
| 2024-10-17 | 6.22 | 6.12 | -0.10 | -1.61% | 6.08 | 6.36 | 213062 | 13244 | 3.31% |
| 2024-10-16 | 6.30 | 6.22 | -0.18 | -2.81% | 6.14 | 6.34 | 190433 | 11866 | 2.96% |
| 2024-10-15 | 6.60 | 6.40 | -0.28 | -4.19% | 6.39 | 6.61 | 182754 | 11864 | 2.84% |
| 2024-10-14 | 6.57 | 6.68 | 0.11 | 1.67% | 6.28 | 6.71 | 174563 | 11335 | 2.71% |
| 2024-10-11 | 6.78 | 6.57 | -0.26 | -3.81% | 6.51 | 6.88 | 173956 | 11580 | 2.70% |
| 2024-10-10 | 7.03 | 6.83 | -0.08 | -1.16% | 6.76 | 7.12 | 195741 | 13615 | 3.04% |
| 2024-10-09 | 7.47 | 6.91 | -0.77 | -10.03% | 6.91 | 7.47 | 254873 | 18120 | 3.96% |
| 2024-10-08 | 8.15 | 7.68 | 0.23 | 3.09% | 7.25 | 8.15 | 421571 | 32705 | 6.55% |
| 2024-09-30 | 7.00 | 7.45 | 0.68 | 10.04% | 6.87 | 7.45 | 348042 | 24979 | 5.40% |
| 2024-09-27 | 6.42 | 6.77 | 0.33 | 5.12% | 6.39 | 6.84 | 225777 | 14775 | 3.51% |
| 2024-09-26 | 6.30 | 6.44 | 0.07 | 1.10% | 6.03 | 6.45 | 224308 | 13924 | 3.48% |
| 2024-09-25 | 6.19 | 6.37 | 0.22 | 3.58% | 6.18 | 6.53 | 109177 | 6987 | 1.70% |
| 2024-09-24 | 6.06 | 6.15 | 0.15 | 2.50% | 5.95 | 6.15 | 80058 | 4854 | 1.24% |
| 2024-09-23 | 6.08 | 6.00 | -0.08 | -1.32% | 5.99 | 6.11 | 42047 | 2535 | 0.65% |
| 2024-09-20 | 6.31 | 6.08 | -0.19 | -3.03% | 6.07 | 6.31 | 51690 | 3160 | 0.80% |
| 2024-09-19 | 6.12 | 6.27 | 0.17 | 2.79% | 6.10 | 6.37 | 47476 | 2972 | 0.74% |
| 2024-09-18 | 6.25 | 6.10 | -0.16 | -2.56% | 6.02 | 6.28 | 31374 | 1910 | 0.49% |
| 2024-09-13 | 6.36 | 6.26 | -0.09 | -1.42% | 6.25 | 6.36 | 21811 | 1370 | 0.34% |
| 2024-09-12 | 6.32 | 6.35 | 0.03 | 0.47% | 6.30 | 6.44 | 22020 | 1404 | 0.34% |
| 2024-09-11 | 6.37 | 6.32 | -0.05 | -0.78% | 6.26 | 6.40 | 22807 | 1443 | 0.35% |
| 2024-09-10 | 6.36 | 6.37 | -0.03 | -0.47% | 6.28 | 6.45 | 27908 | 1771 | 0.43% |
| 2024-09-09 | 6.35 | 6.40 | 0.00 | 0.00% | 6.33 | 6.50 | 28730 | 1843 | 0.45% |
| 2024-09-06 | 6.48 | 6.40 | -0.11 | -1.69% | 6.38 | 6.55 | 25161 | 1617 | 0.39% |
| 2024-09-05 | 6.47 | 6.51 | 0.07 | 1.09% | 6.43 | 6.53 | 27419 | 1782 | 0.43% |
| 2024-09-04 | 6.51 | 6.44 | -0.10 | -1.53% | 6.43 | 6.58 | 37461 | 2436 | 0.58% |
| 2024-09-03 | 6.68 | 6.54 | -0.17 | -2.53% | 6.52 | 6.70 | 58718 | 3867 | 0.91% |
| 2024-09-02 | 7.20 | 6.71 | 0.05 | 0.75% | 6.71 | 7.20 | 123025 | 8423 | 1.91% |
| 2024-08-30 | 6.62 | 6.66 | 0.03 | 0.45% | 6.57 | 6.73 | 51443 | 3425 | 0.80% |
| 2024-08-29 | 6.57 | 6.63 | 0.13 | 2.00% | 6.46 | 6.66 | 36427 | 2401 | 0.57% |
| 2024-08-28 | 6.39 | 6.50 | 0.08 | 1.25% | 6.36 | 6.57 | 31923 | 2068 | 0.50% |
| 2024-08-27 | 6.41 | 6.42 | 0.01 | 0.16% | 6.40 | 6.52 | 30319 | 1957 | 0.47% |
| 2024-08-26 | 6.39 | 6.41 | 0.05 | 0.79% | 6.30 | 6.46 | 25463 | 1632 | 0.40% |
| 2024-08-23 | 6.40 | 6.36 | -0.04 | -0.63% | 6.33 | 6.46 | 32515 | 2073 | 0.50% |
| 2024-08-22 | 6.50 | 6.40 | -0.06 | -0.93% | 6.39 | 6.53 | 32434 | 2090 | 0.50% |
| 2024-08-21 | 6.60 | 6.46 | -0.13 | -1.97% | 6.40 | 6.66 | 35920 | 2331 | 0.56% |
| 2024-08-20 | 6.74 | 6.59 | -0.21 | -3.09% | 6.57 | 6.80 | 54407 | 3611 | 0.84% |
| 2024-08-19 | 6.93 | 6.80 | -0.13 | -1.88% | 6.78 | 7.02 | 61190 | 4207 | 0.95% |
| 2024-08-16 | 6.88 | 6.93 | 0.05 | 0.73% | 6.79 | 6.97 | 46194 | 3184 | 0.72% |
| 2024-08-15 | 6.87 | 6.88 | -0.05 | -0.72% | 6.86 | 7.05 | 70956 | 4927 | 1.10% |
| 2024-08-14 | 6.68 | 6.93 | 0.22 | 3.28% | 6.65 | 7.14 | 116276 | 8074 | 1.81% |
| 2024-08-13 | 6.61 | 6.71 | 0.06 | 0.90% | 6.48 | 6.78 | 62261 | 4139 | 0.97% |