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 | 8.04 | 7.91 | -0.07 | -0.88% | 7.81 | 8.05 | 25287 | 2003 | 0.67% |
| 2024-11-20 | 7.80 | 7.98 | 0.21 | 2.70% | 7.70 | 8.03 | 37188 | 2935 | 0.99% |
| 2024-11-19 | 7.68 | 7.77 | 0.07 | 0.91% | 7.55 | 7.79 | 20336 | 1563 | 0.54% |
| 2024-11-18 | 7.70 | 7.70 | 0.04 | 0.52% | 7.50 | 7.89 | 25406 | 1962 | 0.68% |
| 2024-11-15 | 7.73 | 7.66 | -0.14 | -1.79% | 7.51 | 7.98 | 24508 | 1913 | 0.65% |
| 2024-11-14 | 8.08 | 7.80 | -0.26 | -3.23% | 7.75 | 8.08 | 22799 | 1799 | 0.61% |
| 2024-11-13 | 7.97 | 8.06 | 0.05 | 0.62% | 7.83 | 8.07 | 39215 | 3115 | 1.04% |
| 2024-11-12 | 8.26 | 8.01 | -0.26 | -3.14% | 7.92 | 8.26 | 38899 | 3157 | 1.03% |
| 2024-11-11 | 8.02 | 8.27 | 0.27 | 3.38% | 7.90 | 8.38 | 55295 | 4548 | 1.47% |
| 2024-11-08 | 7.98 | 8.00 | 0.12 | 1.52% | 7.87 | 8.19 | 52107 | 4175 | 1.38% |
| 2024-11-07 | 7.65 | 7.88 | 0.26 | 3.41% | 7.56 | 7.95 | 41153 | 3210 | 1.09% |
| 2024-11-06 | 7.61 | 7.62 | 0.00 | 0.00% | 7.58 | 7.77 | 33168 | 2542 | 0.88% |
| 2024-11-05 | 7.46 | 7.62 | 0.15 | 2.01% | 7.46 | 7.65 | 28926 | 2193 | 0.77% |
| 2024-11-04 | 7.33 | 7.47 | 0.18 | 2.47% | 7.23 | 7.48 | 16027 | 1185 | 0.43% |
| 2024-11-01 | 7.50 | 7.29 | -0.22 | -2.93% | 7.26 | 7.57 | 31863 | 2365 | 0.85% |
| 2024-10-31 | 7.40 | 7.51 | 0.05 | 0.67% | 7.40 | 7.65 | 24158 | 1816 | 0.64% |
| 2024-10-30 | 7.45 | 7.46 | -0.09 | -1.19% | 7.43 | 7.68 | 20130 | 1509 | 0.53% |
| 2024-10-29 | 7.80 | 7.55 | -0.26 | -3.33% | 7.50 | 7.87 | 29146 | 2224 | 0.77% |
| 2024-10-28 | 7.63 | 7.81 | 0.17 | 2.23% | 7.63 | 7.88 | 36215 | 2810 | 0.96% |
| 2024-10-25 | 7.45 | 7.64 | 0.14 | 1.87% | 7.45 | 7.66 | 30532 | 2307 | 0.81% |
| 2024-10-24 | 7.56 | 7.50 | -0.06 | -0.79% | 7.42 | 7.61 | 17404 | 1304 | 0.46% |
| 2024-10-23 | 7.58 | 7.56 | 0.04 | 0.53% | 7.48 | 7.67 | 31919 | 2409 | 0.85% |
| 2024-10-22 | 7.44 | 7.52 | 0.00 | 0.00% | 7.42 | 7.55 | 24830 | 1858 | 0.66% |
| 2024-10-21 | 7.45 | 7.52 | 0.07 | 0.94% | 7.40 | 7.66 | 34419 | 2598 | 0.91% |
| 2024-10-18 | 7.30 | 7.45 | 0.21 | 2.90% | 7.25 | 7.59 | 29942 | 2225 | 3.18% |
| 2024-10-17 | 7.35 | 7.24 | -0.08 | -1.09% | 7.22 | 7.40 | 18294 | 1339 | 1.94% |
| 2024-10-16 | 7.17 | 7.32 | 0.09 | 1.24% | 7.15 | 7.36 | 15964 | 1165 | 1.70% |
| 2024-10-15 | 7.27 | 7.23 | -0.06 | -0.82% | 7.21 | 7.39 | 17184 | 1255 | 1.83% |
| 2024-10-14 | 7.24 | 7.29 | 0.11 | 1.53% | 7.13 | 7.34 | 25106 | 1820 | 2.67% |
| 2024-10-11 | 7.63 | 7.18 | -0.37 | -4.90% | 7.17 | 7.63 | 41928 | 3058 | 4.46% |
| 2024-10-10 | 7.39 | 7.55 | 0.25 | 3.42% | 7.21 | 7.99 | 61552 | 4660 | 6.54% |
| 2024-10-09 | 7.98 | 7.30 | -0.69 | -8.64% | 7.30 | 7.98 | 58847 | 4487 | 6.25% |
| 2024-10-08 | 8.77 | 7.99 | 0.59 | 7.97% | 7.53 | 8.77 | 104632 | 8405 | 11.12% |
| 2024-09-30 | 6.88 | 7.40 | 0.71 | 10.61% | 6.88 | 7.50 | 81610 | 5871 | 8.67% |
| 2024-09-27 | 6.45 | 6.69 | 0.31 | 4.86% | 6.45 | 6.72 | 18625 | 1230 | 1.98% |
| 2024-09-26 | 6.25 | 6.38 | 0.14 | 2.24% | 6.23 | 6.43 | 14442 | 917 | 1.53% |
| 2024-09-25 | 6.27 | 6.24 | 0.02 | 0.32% | 6.23 | 6.38 | 17242 | 1088 | 1.83% |
| 2024-09-24 | 6.06 | 6.22 | 0.19 | 3.15% | 6.06 | 6.25 | 15472 | 956 | 1.64% |
| 2024-09-23 | 5.98 | 6.03 | 0.03 | 0.50% | 5.95 | 6.05 | 6029 | 362 | 0.64% |
| 2024-09-20 | 6.04 | 6.00 | -0.02 | -0.33% | 5.97 | 6.05 | 6211 | 372 | 0.66% |
| 2024-09-19 | 5.95 | 6.02 | 0.11 | 1.86% | 5.93 | 6.05 | 12846 | 770 | 1.37% |
| 2024-09-18 | 5.95 | 5.91 | -0.04 | -0.67% | 5.77 | 5.98 | 10018 | 589 | 1.06% |
| 2024-09-13 | 6.26 | 5.95 | -0.28 | -4.49% | 5.93 | 6.26 | 18131 | 1103 | 1.93% |
| 2024-09-12 | 6.29 | 6.24 | -0.02 | -0.32% | 6.23 | 6.32 | 3949 | 247 | 0.42% |
| 2024-09-11 | 6.30 | 6.26 | -0.03 | -0.48% | 6.24 | 6.35 | 4061 | 255 | 0.43% |
| 2024-09-10 | 6.20 | 6.29 | 0.11 | 1.78% | 6.20 | 6.34 | 6174 | 386 | 0.66% |
| 2024-09-09 | 6.20 | 6.18 | -0.01 | -0.16% | 6.11 | 6.24 | 7167 | 442 | 0.76% |
| 2024-09-06 | 6.34 | 6.19 | -0.15 | -2.37% | 6.16 | 6.38 | 7204 | 452 | 0.77% |
| 2024-09-05 | 6.26 | 6.34 | 0.06 | 0.96% | 6.26 | 6.39 | 4268 | 270 | 0.45% |
| 2024-09-04 | 6.29 | 6.28 | -0.03 | -0.48% | 6.26 | 6.37 | 4078 | 257 | 0.43% |
| 2024-09-03 | 6.31 | 6.31 | -0.01 | -0.16% | 6.31 | 6.40 | 4448 | 282 | 0.47% |
| 2024-09-02 | 6.41 | 6.32 | -0.10 | -1.56% | 6.30 | 6.47 | 6535 | 417 | 0.69% |
| 2024-08-30 | 6.34 | 6.42 | 0.09 | 1.42% | 6.31 | 6.48 | 10771 | 691 | 1.14% |
| 2024-08-29 | 6.32 | 6.33 | 0.05 | 0.80% | 6.23 | 6.37 | 5206 | 328 | 0.55% |
| 2024-08-28 | 6.21 | 6.28 | 0.06 | 0.96% | 6.19 | 6.33 | 5076 | 317 | 0.54% |
| 2024-08-27 | 6.30 | 6.22 | -0.13 | -2.05% | 6.20 | 6.34 | 3171 | 198 | 0.34% |
| 2024-08-26 | 6.17 | 6.35 | 0.18 | 2.92% | 6.17 | 6.38 | 8934 | 564 | 0.95% |
| 2024-08-23 | 6.24 | 6.17 | -0.06 | -0.96% | 6.14 | 6.28 | 8041 | 498 | 0.85% |
| 2024-08-22 | 6.38 | 6.23 | -0.19 | -2.96% | 6.19 | 6.46 | 8409 | 528 | 0.89% |
| 2024-08-21 | 6.35 | 6.42 | 0.05 | 0.78% | 6.33 | 6.43 | 3952 | 252 | 0.42% |
| 2024-08-20 | 6.45 | 6.37 | -0.13 | -2.00% | 6.34 | 6.48 | 8189 | 523 | 0.87% |
| 2024-08-19 | 6.53 | 6.50 | 0.08 | 1.25% | 6.42 | 6.67 | 12510 | 820 | 1.33% |
| 2024-08-16 | 6.42 | 6.42 | -0.03 | -0.47% | 6.42 | 6.48 | 5521 | 355 | 0.59% |
| 2024-08-15 | 6.36 | 6.45 | 0.04 | 0.62% | 6.33 | 6.53 | 7209 | 464 | 0.77% |
| 2024-08-14 | 6.45 | 6.41 | -0.04 | -0.62% | 6.40 | 6.49 | 6937 | 447 | 0.74% |
| 2024-08-13 | 6.33 | 6.45 | 0.05 | 0.78% | 6.33 | 6.47 | 4620 | 297 | 0.49% |