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 | 8.30 | 8.03 | -0.45 | -5.31% | 8.00 | 8.38 | 195045 | 15855 | 5.28% |
| 2024-11-20 | 8.20 | 8.48 | -0.22 | -2.53% | 8.05 | 8.93 | 259754 | 21753 | 7.04% |
| 2024-11-19 | 7.85 | 8.70 | 0.44 | 5.33% | 7.58 | 9.07 | 354947 | 29754 | 9.62% |
| 2024-11-18 | 7.81 | 8.26 | 0.75 | 9.99% | 7.61 | 8.26 | 308284 | 25097 | 8.35% |
| 2024-11-15 | 7.06 | 7.51 | 0.46 | 6.52% | 7.02 | 7.72 | 117460 | 8611 | 3.18% |
| 2024-11-14 | 7.16 | 7.05 | -0.13 | -1.81% | 7.00 | 7.18 | 38001 | 2688 | 1.03% |
| 2024-11-13 | 7.19 | 7.18 | 0.00 | 0.00% | 7.05 | 7.28 | 51946 | 3715 | 1.41% |
| 2024-11-12 | 7.25 | 7.18 | -0.07 | -0.97% | 7.15 | 7.35 | 68080 | 4947 | 1.84% |
| 2024-11-11 | 7.26 | 7.25 | -0.04 | -0.55% | 7.19 | 7.32 | 56738 | 4103 | 1.54% |
| 2024-11-08 | 7.33 | 7.29 | -0.02 | -0.27% | 7.17 | 7.39 | 62653 | 4552 | 1.70% |
| 2024-11-07 | 7.13 | 7.31 | 0.11 | 1.53% | 7.13 | 7.35 | 49872 | 3639 | 1.35% |
| 2024-11-06 | 7.30 | 7.20 | -0.10 | -1.37% | 7.18 | 7.38 | 36628 | 2650 | 0.99% |
| 2024-11-05 | 7.07 | 7.30 | 0.22 | 3.11% | 7.07 | 7.34 | 55869 | 4036 | 1.51% |
| 2024-11-04 | 6.95 | 7.08 | 0.14 | 2.02% | 6.95 | 7.14 | 29750 | 2100 | 0.81% |
| 2024-11-01 | 7.04 | 6.94 | -0.16 | -2.25% | 6.90 | 7.14 | 42716 | 2985 | 1.16% |
| 2024-10-31 | 6.93 | 7.10 | 0.13 | 1.87% | 6.93 | 7.14 | 46562 | 3286 | 1.26% |
| 2024-10-30 | 6.96 | 6.97 | -0.11 | -1.55% | 6.91 | 7.08 | 48058 | 3361 | 1.30% |
| 2024-10-29 | 7.37 | 7.08 | -0.25 | -3.41% | 7.07 | 7.37 | 48902 | 3500 | 1.32% |
| 2024-10-28 | 7.13 | 7.33 | 0.17 | 2.37% | 7.13 | 7.34 | 31600 | 2291 | 0.86% |
| 2024-10-25 | 7.12 | 7.16 | 0.11 | 1.56% | 7.08 | 7.17 | 26865 | 1916 | 0.73% |
| 2024-10-24 | 7.01 | 7.05 | 0.07 | 1.00% | 6.93 | 7.12 | 34161 | 2405 | 0.93% |
| 2024-10-23 | 6.92 | 6.98 | 0.05 | 0.72% | 6.86 | 7.04 | 40556 | 2824 | 1.10% |
| 2024-10-22 | 6.74 | 6.93 | 0.20 | 2.97% | 6.70 | 6.96 | 36748 | 2512 | 1.00% |
| 2024-10-21 | 6.79 | 6.73 | 0.03 | 0.45% | 6.62 | 6.80 | 38460 | 2578 | 1.04% |
| 2024-10-18 | 6.58 | 6.70 | 0.09 | 1.36% | 6.57 | 6.78 | 40186 | 2681 | 1.09% |
| 2024-10-17 | 6.63 | 6.61 | -0.05 | -0.75% | 6.61 | 6.75 | 25933 | 1730 | 0.70% |
| 2024-10-16 | 6.51 | 6.66 | 0.08 | 1.22% | 6.50 | 6.70 | 28915 | 1910 | 0.78% |
| 2024-10-15 | 6.63 | 6.58 | -0.11 | -1.64% | 6.58 | 6.72 | 36714 | 2439 | 0.99% |
| 2024-10-14 | 6.62 | 6.69 | 0.07 | 1.06% | 6.55 | 6.73 | 38955 | 2597 | 1.06% |
| 2024-10-11 | 6.78 | 6.62 | -0.16 | -2.36% | 6.54 | 6.85 | 54249 | 3619 | 1.47% |
| 2024-10-10 | 6.83 | 6.78 | -0.01 | -0.15% | 6.64 | 7.00 | 58867 | 4022 | 1.59% |
| 2024-10-09 | 7.36 | 6.79 | -0.71 | -9.47% | 6.76 | 7.36 | 81048 | 5698 | 2.20% |
| 2024-10-08 | 7.90 | 7.50 | 0.28 | 3.88% | 7.19 | 7.90 | 105119 | 7899 | 2.85% |
| 2024-09-30 | 6.89 | 7.22 | 0.54 | 8.08% | 6.71 | 7.27 | 94269 | 6599 | 2.55% |
| 2024-09-27 | 6.55 | 6.68 | 0.23 | 3.57% | 6.48 | 6.69 | 45967 | 3031 | 1.25% |
| 2024-09-26 | 6.25 | 6.45 | 0.17 | 2.71% | 6.24 | 6.46 | 45231 | 2885 | 1.23% |
| 2024-09-25 | 6.20 | 6.28 | 0.13 | 2.11% | 6.19 | 6.39 | 33155 | 2093 | 0.90% |
| 2024-09-24 | 5.93 | 6.15 | 0.20 | 3.36% | 5.93 | 6.16 | 23032 | 1397 | 0.62% |
| 2024-09-23 | 6.00 | 5.95 | -0.06 | -1.00% | 5.91 | 6.05 | 18810 | 1121 | 0.51% |
| 2024-09-20 | 6.03 | 6.01 | -0.04 | -0.66% | 5.96 | 6.05 | 10844 | 651 | 0.29% |
| 2024-09-19 | 5.84 | 6.05 | 0.22 | 3.77% | 5.84 | 6.10 | 20734 | 1246 | 0.56% |
| 2024-09-18 | 5.88 | 5.83 | -0.07 | -1.19% | 5.72 | 5.91 | 15169 | 880 | 0.41% |
| 2024-09-13 | 6.00 | 5.90 | -0.13 | -2.16% | 5.90 | 6.06 | 19544 | 1165 | 0.53% |
| 2024-09-12 | 6.09 | 6.03 | -0.04 | -0.66% | 6.01 | 6.17 | 13511 | 822 | 0.37% |
| 2024-09-11 | 6.11 | 6.07 | -0.09 | -1.46% | 6.05 | 6.15 | 13522 | 823 | 0.37% |
| 2024-09-10 | 6.21 | 6.16 | -0.01 | -0.16% | 6.06 | 6.21 | 15377 | 941 | 0.42% |
| 2024-09-09 | 6.07 | 6.17 | 0.06 | 0.98% | 6.06 | 6.21 | 15956 | 981 | 0.43% |
| 2024-09-06 | 6.28 | 6.11 | -0.16 | -2.55% | 6.08 | 6.30 | 22381 | 1384 | 0.61% |
| 2024-09-05 | 6.28 | 6.27 | 0.01 | 0.16% | 6.21 | 6.30 | 20755 | 1297 | 0.56% |
| 2024-09-04 | 6.34 | 6.26 | -0.10 | -1.57% | 6.22 | 6.38 | 24467 | 1536 | 0.66% |
| 2024-09-03 | 6.29 | 6.36 | 0.05 | 0.79% | 6.24 | 6.40 | 24331 | 1540 | 0.66% |
| 2024-09-02 | 6.35 | 6.31 | -0.07 | -1.10% | 6.29 | 6.47 | 36062 | 2297 | 0.98% |
| 2024-08-30 | 6.36 | 6.38 | -0.03 | -0.47% | 6.31 | 6.47 | 38652 | 2470 | 1.05% |
| 2024-08-29 | 6.33 | 6.41 | 0.05 | 0.79% | 6.26 | 6.44 | 28908 | 1838 | 0.78% |
| 2024-08-28 | 6.21 | 6.36 | 0.16 | 2.58% | 6.15 | 6.39 | 19631 | 1235 | 0.53% |
| 2024-08-27 | 6.20 | 6.20 | -0.02 | -0.32% | 6.12 | 6.25 | 13572 | 838 | 0.37% |
| 2024-08-26 | 6.15 | 6.22 | 0.12 | 1.97% | 6.07 | 6.27 | 16727 | 1034 | 0.45% |
| 2024-08-23 | 6.10 | 6.10 | 0.00 | 0.00% | 6.07 | 6.20 | 18214 | 1117 | 0.49% |
| 2024-08-22 | 6.07 | 6.10 | 0.03 | 0.49% | 6.04 | 6.17 | 17372 | 1063 | 0.47% |
| 2024-08-21 | 6.19 | 6.07 | -0.11 | -1.78% | 6.06 | 6.22 | 19346 | 1185 | 0.52% |
| 2024-08-20 | 6.29 | 6.18 | -0.11 | -1.75% | 6.16 | 6.35 | 18447 | 1148 | 0.50% |
| 2024-08-19 | 6.28 | 6.29 | 0.01 | 0.16% | 6.22 | 6.38 | 17150 | 1081 | 0.46% |
| 2024-08-16 | 6.39 | 6.28 | -0.09 | -1.41% | 6.26 | 6.40 | 15171 | 959 | 0.41% |
| 2024-08-15 | 6.28 | 6.37 | 0.09 | 1.43% | 6.23 | 6.38 | 17600 | 1113 | 0.48% |
| 2024-08-14 | 6.33 | 6.28 | -0.05 | -0.79% | 6.26 | 6.35 | 17630 | 1109 | 0.48% |
| 2024-08-13 | 6.29 | 6.33 | 0.02 | 0.32% | 6.21 | 6.36 | 15559 | 978 | 0.42% |