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 | 8.17 | 8.65 | 0.64 | 7.99% | 8.07 | 9.04 | 230831 | 19931 | 9.05% |
| 2024-11-20 | 7.72 | 8.01 | 0.23 | 2.96% | 7.68 | 8.01 | 67070 | 5301 | 2.63% |
| 2024-11-19 | 7.50 | 7.78 | 0.31 | 4.15% | 7.42 | 7.79 | 61588 | 4682 | 2.42% |
| 2024-11-18 | 7.73 | 7.47 | -0.21 | -2.73% | 7.39 | 7.81 | 59467 | 4481 | 2.33% |
| 2024-11-15 | 7.80 | 7.68 | -0.18 | -2.29% | 7.67 | 7.93 | 67843 | 5302 | 2.66% |
| 2024-11-14 | 8.26 | 7.86 | -0.46 | -5.53% | 7.85 | 8.33 | 82824 | 6659 | 3.25% |
| 2024-11-13 | 8.20 | 8.32 | 0.04 | 0.48% | 8.08 | 8.45 | 93985 | 7754 | 3.69% |
| 2024-11-12 | 8.60 | 8.28 | -0.15 | -1.78% | 8.21 | 8.78 | 166554 | 14086 | 6.53% |
| 2024-11-11 | 7.92 | 8.43 | 0.55 | 6.98% | 7.92 | 8.56 | 183869 | 15337 | 7.21% |
| 2024-11-08 | 7.75 | 7.88 | 0.14 | 1.81% | 7.69 | 8.05 | 109959 | 8655 | 4.31% |
| 2024-11-07 | 7.51 | 7.74 | 0.22 | 2.93% | 7.45 | 7.76 | 90490 | 6926 | 3.55% |
| 2024-11-06 | 7.52 | 7.52 | 0.04 | 0.53% | 7.44 | 7.68 | 83187 | 6273 | 3.26% |
| 2024-11-05 | 7.28 | 7.48 | 0.18 | 2.47% | 7.28 | 7.50 | 72838 | 5408 | 2.86% |
| 2024-11-04 | 7.08 | 7.30 | 0.23 | 3.25% | 7.05 | 7.37 | 41435 | 2991 | 1.63% |
| 2024-11-01 | 7.34 | 7.07 | -0.27 | -3.68% | 7.07 | 7.59 | 73103 | 5322 | 2.87% |
| 2024-10-31 | 7.25 | 7.34 | 0.08 | 1.10% | 7.21 | 7.43 | 64806 | 4739 | 2.54% |
| 2024-10-30 | 7.33 | 7.26 | -0.10 | -1.36% | 7.16 | 7.41 | 71107 | 5182 | 2.79% |
| 2024-10-29 | 7.79 | 7.36 | -0.52 | -6.60% | 7.36 | 7.80 | 121662 | 9167 | 4.77% |
| 2024-10-28 | 7.79 | 7.88 | 0.12 | 1.55% | 7.66 | 7.88 | 79772 | 6216 | 3.13% |
| 2024-10-25 | 7.50 | 7.76 | 0.26 | 3.47% | 7.48 | 7.88 | 94496 | 7307 | 3.71% |
| 2024-10-24 | 7.46 | 7.50 | 0.01 | 0.13% | 7.45 | 7.57 | 57048 | 4280 | 2.24% |
| 2024-10-23 | 7.48 | 7.49 | 0.01 | 0.13% | 7.40 | 7.60 | 70995 | 5329 | 2.78% |
| 2024-10-22 | 7.46 | 7.48 | 0.00 | 0.00% | 7.36 | 7.57 | 75452 | 5633 | 2.96% |
| 2024-10-21 | 7.32 | 7.48 | 0.17 | 2.33% | 7.31 | 7.63 | 109719 | 8179 | 4.30% |
| 2024-10-18 | 6.90 | 7.31 | 0.33 | 4.73% | 6.90 | 7.42 | 100966 | 7267 | 3.96% |
| 2024-10-17 | 7.08 | 6.98 | -0.10 | -1.41% | 6.98 | 7.20 | 58307 | 4133 | 2.29% |
| 2024-10-16 | 7.03 | 7.08 | 0.08 | 1.14% | 6.96 | 7.40 | 66880 | 4775 | 2.62% |
| 2024-10-15 | 7.16 | 7.00 | -0.20 | -2.78% | 7.00 | 7.32 | 55848 | 3996 | 2.19% |
| 2024-10-14 | 7.13 | 7.20 | 0.04 | 0.56% | 6.83 | 7.21 | 90092 | 6340 | 3.53% |
| 2024-10-11 | 7.29 | 7.16 | -0.17 | -2.32% | 6.94 | 7.41 | 94503 | 6807 | 3.71% |
| 2024-10-10 | 7.46 | 7.33 | 0.03 | 0.41% | 7.22 | 7.75 | 96262 | 7188 | 3.78% |
| 2024-10-09 | 8.30 | 7.30 | -1.09 | -12.99% | 7.30 | 8.30 | 128866 | 10005 | 5.05% |
| 2024-10-08 | 9.10 | 8.39 | 0.69 | 8.96% | 7.96 | 9.10 | 227057 | 19137 | 8.90% |
| 2024-09-30 | 6.94 | 7.70 | 0.99 | 14.75% | 6.90 | 7.79 | 145476 | 10622 | 5.71% |
| 2024-09-27 | 6.46 | 6.71 | 0.30 | 4.68% | 6.45 | 6.77 | 54158 | 3590 | 2.12% |
| 2024-09-26 | 6.24 | 6.41 | 0.20 | 3.22% | 6.20 | 6.41 | 44426 | 2805 | 1.74% |
| 2024-09-25 | 6.19 | 6.21 | 0.05 | 0.81% | 6.19 | 6.39 | 47049 | 2960 | 1.85% |
| 2024-09-24 | 6.03 | 6.16 | 0.17 | 2.84% | 5.98 | 6.17 | 38195 | 2332 | 1.50% |
| 2024-09-23 | 5.99 | 5.99 | 0.02 | 0.34% | 5.92 | 6.04 | 12523 | 751 | 0.49% |
| 2024-09-20 | 6.03 | 5.97 | -0.03 | -0.50% | 5.92 | 6.04 | 14138 | 842 | 0.55% |
| 2024-09-19 | 5.92 | 6.00 | 0.10 | 1.69% | 5.88 | 6.04 | 24819 | 1483 | 0.97% |
| 2024-09-18 | 5.89 | 5.90 | 0.08 | 1.37% | 5.78 | 5.94 | 18714 | 1097 | 0.73% |
| 2024-09-13 | 5.95 | 5.82 | -0.13 | -2.18% | 5.82 | 5.98 | 21843 | 1283 | 0.86% |
| 2024-09-12 | 6.06 | 5.95 | -0.09 | -1.49% | 5.92 | 6.10 | 23810 | 1433 | 0.93% |
| 2024-09-11 | 6.06 | 6.04 | -0.01 | -0.17% | 6.01 | 6.10 | 24810 | 1502 | 0.97% |
| 2024-09-10 | 6.09 | 6.05 | -0.03 | -0.49% | 5.92 | 6.09 | 29523 | 1773 | 1.16% |
| 2024-09-09 | 6.05 | 6.08 | 0.00 | 0.00% | 6.04 | 6.18 | 32235 | 1966 | 1.26% |
| 2024-09-06 | 6.06 | 6.08 | 0.05 | 0.83% | 5.96 | 6.19 | 52744 | 3197 | 2.07% |
| 2024-09-05 | 6.00 | 6.03 | 0.01 | 0.17% | 6.00 | 6.09 | 20503 | 1237 | 0.80% |
| 2024-09-04 | 5.95 | 6.02 | -0.02 | -0.33% | 5.95 | 6.10 | 22880 | 1380 | 0.90% |
| 2024-09-03 | 5.96 | 6.04 | 0.02 | 0.33% | 5.96 | 6.12 | 22632 | 1370 | 0.89% |
| 2024-09-02 | 6.19 | 6.02 | -0.15 | -2.43% | 6.01 | 6.25 | 29307 | 1787 | 1.15% |
| 2024-08-30 | 6.11 | 6.17 | 0.05 | 0.82% | 6.09 | 6.32 | 46842 | 2915 | 1.84% |
| 2024-08-29 | 6.00 | 6.12 | 0.12 | 2.00% | 5.95 | 6.14 | 24396 | 1482 | 0.96% |
| 2024-08-28 | 5.95 | 6.00 | 0.05 | 0.84% | 5.88 | 6.05 | 24995 | 1494 | 0.98% |
| 2024-08-27 | 6.06 | 5.95 | -0.11 | -1.82% | 5.93 | 6.08 | 31923 | 1911 | 1.25% |
| 2024-08-26 | 6.08 | 6.06 | 0.01 | 0.17% | 6.03 | 6.18 | 29877 | 1822 | 1.17% |
| 2024-08-23 | 6.12 | 6.05 | -0.01 | -0.17% | 5.95 | 6.12 | 34674 | 2090 | 1.36% |
| 2024-08-22 | 6.28 | 6.06 | -0.12 | -1.94% | 6.05 | 6.28 | 34556 | 2115 | 1.36% |
| 2024-08-21 | 6.30 | 6.18 | -0.13 | -2.06% | 6.16 | 6.36 | 37951 | 2370 | 1.49% |
| 2024-08-20 | 6.42 | 6.31 | -0.27 | -4.10% | 6.25 | 6.44 | 51862 | 3276 | 2.03% |
| 2024-08-19 | 6.81 | 6.58 | -0.32 | -4.64% | 6.56 | 6.81 | 57689 | 3828 | 2.26% |
| 2024-08-16 | 6.96 | 6.90 | -0.06 | -0.86% | 6.88 | 7.02 | 28989 | 2013 | 1.14% |
| 2024-08-15 | 6.86 | 6.96 | 0.10 | 1.46% | 6.82 | 7.01 | 25829 | 1792 | 1.01% |
| 2024-08-14 | 6.96 | 6.86 | -0.08 | -1.15% | 6.85 | 7.00 | 19835 | 1368 | 0.78% |
| 2024-08-13 | 6.89 | 6.94 | 0.05 | 0.73% | 6.79 | 6.95 | 22033 | 1515 | 0.86% |