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 | 7.80 | 8.02 | 0.18 | 2.30% | 7.74 | 8.13 | 133586 | 10678 | 3.34% |
| 2024-11-20 | 7.62 | 7.84 | 0.19 | 2.48% | 7.60 | 7.88 | 72785 | 5646 | 1.82% |
| 2024-11-19 | 7.44 | 7.65 | 0.24 | 3.24% | 7.27 | 7.65 | 83615 | 6237 | 2.09% |
| 2024-11-18 | 7.88 | 7.41 | -0.41 | -5.24% | 7.36 | 7.94 | 121269 | 9155 | 3.03% |
| 2024-11-15 | 7.74 | 7.82 | 0.14 | 1.82% | 7.72 | 8.10 | 135361 | 10701 | 3.38% |
| 2024-11-14 | 8.01 | 7.68 | -0.40 | -4.95% | 7.65 | 8.04 | 106797 | 8353 | 2.67% |
| 2024-11-13 | 7.98 | 8.08 | 0.10 | 1.25% | 7.85 | 8.15 | 120649 | 9691 | 3.01% |
| 2024-11-12 | 8.00 | 7.98 | 0.02 | 0.25% | 7.89 | 8.19 | 171982 | 13800 | 4.29% |
| 2024-11-11 | 7.85 | 7.96 | 0.05 | 0.63% | 7.71 | 7.97 | 166207 | 13013 | 4.15% |
| 2024-11-08 | 8.28 | 7.91 | -0.18 | -2.22% | 7.85 | 8.44 | 334338 | 27038 | 8.35% |
| 2024-11-07 | 7.30 | 8.09 | 0.74 | 10.07% | 7.27 | 8.09 | 224957 | 17698 | 5.62% |
| 2024-11-06 | 7.26 | 7.35 | 0.06 | 0.82% | 7.18 | 7.39 | 92382 | 6753 | 2.31% |
| 2024-11-05 | 7.14 | 7.29 | 0.18 | 2.53% | 7.08 | 7.35 | 100721 | 7288 | 2.52% |
| 2024-11-04 | 6.83 | 7.11 | 0.34 | 5.02% | 6.77 | 7.25 | 113007 | 7929 | 2.82% |
| 2024-11-01 | 7.04 | 6.77 | -0.30 | -4.24% | 6.71 | 7.06 | 96524 | 6594 | 2.41% |
| 2024-10-31 | 6.99 | 7.07 | 0.05 | 0.71% | 6.97 | 7.14 | 66943 | 4729 | 1.67% |
| 2024-10-30 | 7.08 | 7.02 | -0.22 | -3.04% | 6.92 | 7.13 | 110115 | 7737 | 2.75% |
| 2024-10-29 | 7.54 | 7.24 | -0.24 | -3.21% | 7.22 | 7.57 | 80405 | 5919 | 2.01% |
| 2024-10-28 | 7.27 | 7.48 | 0.23 | 3.17% | 7.25 | 7.51 | 101373 | 7500 | 2.53% |
| 2024-10-25 | 7.24 | 7.25 | -0.01 | -0.14% | 7.19 | 7.33 | 83532 | 6070 | 2.09% |
| 2024-10-24 | 7.19 | 7.26 | 0.03 | 0.41% | 7.10 | 7.37 | 81511 | 5893 | 2.04% |
| 2024-10-23 | 7.35 | 7.23 | -0.13 | -1.77% | 7.17 | 7.44 | 125305 | 9097 | 3.13% |
| 2024-10-22 | 7.13 | 7.36 | 0.21 | 2.94% | 7.13 | 7.39 | 91733 | 6679 | 2.29% |
| 2024-10-21 | 7.03 | 7.15 | 0.12 | 1.71% | 6.97 | 7.22 | 95738 | 6795 | 2.39% |
| 2024-10-18 | 6.90 | 7.03 | 0.08 | 1.15% | 6.88 | 7.15 | 92759 | 6498 | 2.32% |
| 2024-10-17 | 7.05 | 6.95 | -0.08 | -1.14% | 6.95 | 7.16 | 77538 | 5465 | 1.94% |
| 2024-10-16 | 7.01 | 7.03 | -0.12 | -1.68% | 6.98 | 7.17 | 99496 | 7026 | 2.48% |
| 2024-10-15 | 7.16 | 7.15 | -0.03 | -0.42% | 7.10 | 7.46 | 151336 | 11059 | 3.78% |
| 2024-10-14 | 6.98 | 7.18 | 0.14 | 1.99% | 6.88 | 7.18 | 124655 | 8792 | 3.11% |
| 2024-10-11 | 7.22 | 7.04 | -0.18 | -2.49% | 6.93 | 7.41 | 182207 | 12941 | 4.55% |
| 2024-10-10 | 6.90 | 7.22 | 0.31 | 4.49% | 6.74 | 7.40 | 176830 | 12565 | 4.42% |
| 2024-10-09 | 7.54 | 6.91 | -0.77 | -10.03% | 6.91 | 7.54 | 173441 | 12418 | 4.33% |
| 2024-10-08 | 8.07 | 7.68 | 0.34 | 4.63% | 7.31 | 8.07 | 235225 | 18006 | 5.87% |
| 2024-09-30 | 7.05 | 7.34 | 0.64 | 9.55% | 6.74 | 7.37 | 206136 | 14674 | 5.15% |
| 2024-09-27 | 6.60 | 6.70 | 0.20 | 3.08% | 6.42 | 6.77 | 80090 | 5282 | 2.00% |
| 2024-09-26 | 6.27 | 6.51 | 0.23 | 3.66% | 6.26 | 6.53 | 76668 | 4907 | 1.91% |
| 2024-09-25 | 6.22 | 6.28 | 0.08 | 1.29% | 6.22 | 6.42 | 96829 | 6110 | 2.42% |
| 2024-09-24 | 6.00 | 6.20 | 0.20 | 3.33% | 5.99 | 6.20 | 92944 | 5693 | 2.32% |
| 2024-09-23 | 6.02 | 6.00 | -0.02 | -0.33% | 5.93 | 6.03 | 44438 | 2659 | 1.11% |
| 2024-09-20 | 5.98 | 6.02 | 0.03 | 0.50% | 5.86 | 6.11 | 77060 | 4611 | 1.92% |
| 2024-09-19 | 5.70 | 5.99 | 0.30 | 5.27% | 5.70 | 6.04 | 77661 | 4607 | 1.94% |
| 2024-09-18 | 5.78 | 5.69 | -0.10 | -1.73% | 5.60 | 5.83 | 57385 | 3265 | 1.43% |
| 2024-09-13 | 5.90 | 5.79 | -0.12 | -2.03% | 5.77 | 5.95 | 46475 | 2719 | 1.16% |
| 2024-09-12 | 5.95 | 5.91 | -0.05 | -0.84% | 5.90 | 6.03 | 49535 | 2947 | 1.24% |
| 2024-09-11 | 6.08 | 5.96 | -0.16 | -2.61% | 5.93 | 6.08 | 64268 | 3846 | 1.60% |
| 2024-09-10 | 6.04 | 6.12 | 0.07 | 1.16% | 6.00 | 6.26 | 83548 | 5083 | 2.09% |
| 2024-09-09 | 5.95 | 6.05 | 0.09 | 1.51% | 5.87 | 6.08 | 79106 | 4755 | 1.98% |
| 2024-09-06 | 6.08 | 5.96 | -0.18 | -2.93% | 5.96 | 6.33 | 119342 | 7259 | 2.98% |
| 2024-09-05 | 6.09 | 6.14 | 0.38 | 6.60% | 5.89 | 6.19 | 173613 | 10465 | 4.34% |
| 2024-09-04 | 5.75 | 5.76 | -0.06 | -1.03% | 5.72 | 5.84 | 45699 | 2640 | 1.14% |
| 2024-09-03 | 5.72 | 5.82 | 0.07 | 1.22% | 5.72 | 5.88 | 53239 | 3094 | 1.33% |
| 2024-09-02 | 5.90 | 5.75 | -0.15 | -2.54% | 5.73 | 6.00 | 63091 | 3695 | 1.58% |
| 2024-08-30 | 5.68 | 5.90 | 0.23 | 4.06% | 5.65 | 5.97 | 97830 | 5731 | 2.44% |
| 2024-08-29 | 5.55 | 5.67 | 0.05 | 0.89% | 5.45 | 5.71 | 72926 | 4079 | 1.82% |
| 2024-08-28 | 5.45 | 5.62 | 0.14 | 2.55% | 5.37 | 5.67 | 80247 | 4470 | 2.00% |
| 2024-08-27 | 5.58 | 5.48 | -0.11 | -1.97% | 5.47 | 5.62 | 58615 | 3230 | 1.46% |
| 2024-08-26 | 5.54 | 5.59 | 0.10 | 1.82% | 5.40 | 5.70 | 100937 | 5646 | 2.52% |
| 2024-08-23 | 5.72 | 5.49 | -0.21 | -3.68% | 5.49 | 5.72 | 134284 | 7482 | 3.35% |
| 2024-08-22 | 6.13 | 5.70 | -0.49 | -7.92% | 5.67 | 6.19 | 187476 | 10985 | 4.68% |
| 2024-08-21 | 6.34 | 6.19 | -0.09 | -1.43% | 6.12 | 6.37 | 138556 | 8584 | 3.46% |
| 2024-08-20 | 6.50 | 6.28 | -0.22 | -3.38% | 6.25 | 6.58 | 194610 | 12400 | 4.86% |
| 2024-08-19 | 6.53 | 6.50 | -0.23 | -3.42% | 6.38 | 6.69 | 304794 | 19857 | 7.61% |
| 2024-08-16 | 6.17 | 6.73 | 0.61 | 9.97% | 6.17 | 6.73 | 368690 | 24146 | 9.21% |
| 2024-08-15 | 6.03 | 6.12 | 0.25 | 4.26% | 5.97 | 6.44 | 155074 | 9523 | 3.87% |
| 2024-08-14 | 5.78 | 5.87 | 0.09 | 1.56% | 5.72 | 6.04 | 75049 | 4409 | 1.87% |
| 2024-08-13 | 5.80 | 5.78 | -0.02 | -0.34% | 5.70 | 5.93 | 38238 | 2202 | 0.95% |