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 | 7.88 | 7.83 | -0.05 | -0.63% | 7.80 | 7.89 | 170459 | 13348 | 1.21% |
| 2024-11-20 | 7.86 | 7.88 | 0.02 | 0.25% | 7.82 | 7.93 | 231156 | 18198 | 1.64% |
| 2024-11-19 | 7.85 | 7.86 | 0.03 | 0.38% | 7.76 | 7.91 | 238621 | 18689 | 1.69% |
| 2024-11-18 | 7.88 | 7.83 | 0.00 | 0.00% | 7.82 | 7.99 | 310944 | 24670 | 2.20% |
| 2024-11-15 | 7.91 | 7.83 | -0.11 | -1.39% | 7.82 | 7.98 | 226514 | 17945 | 1.60% |
| 2024-11-14 | 8.08 | 7.94 | -0.16 | -1.98% | 7.93 | 8.14 | 284826 | 22928 | 2.02% |
| 2024-11-13 | 8.26 | 8.10 | -0.20 | -2.41% | 8.01 | 8.29 | 407179 | 33038 | 2.88% |
| 2024-11-12 | 8.33 | 8.30 | -0.02 | -0.24% | 8.22 | 8.45 | 253390 | 21129 | 1.80% |
| 2024-11-11 | 8.09 | 8.32 | 0.16 | 1.96% | 8.06 | 8.40 | 274002 | 22605 | 1.94% |
| 2024-11-08 | 8.28 | 8.16 | -0.04 | -0.49% | 8.05 | 8.29 | 207474 | 16910 | 1.47% |
| 2024-11-07 | 8.00 | 8.20 | 0.17 | 2.12% | 7.98 | 8.22 | 230264 | 18751 | 1.63% |
| 2024-11-06 | 8.06 | 8.03 | -0.02 | -0.25% | 7.96 | 8.07 | 157466 | 12629 | 1.12% |
| 2024-11-05 | 7.92 | 8.05 | 0.12 | 1.51% | 7.87 | 8.05 | 221752 | 17652 | 1.57% |
| 2024-11-04 | 7.91 | 7.93 | -0.03 | -0.38% | 7.82 | 7.97 | 161453 | 12717 | 1.14% |
| 2024-11-01 | 7.94 | 7.96 | -0.05 | -0.62% | 7.93 | 8.06 | 131478 | 10497 | 0.93% |
| 2024-10-31 | 7.99 | 8.01 | 0.10 | 1.26% | 7.90 | 8.04 | 132126 | 10560 | 0.94% |
| 2024-10-30 | 7.94 | 7.91 | -0.07 | -0.88% | 7.84 | 8.04 | 141032 | 11194 | 1.00% |
| 2024-10-29 | 8.20 | 7.98 | -0.16 | -1.97% | 7.96 | 8.21 | 187306 | 15106 | 1.33% |
| 2024-10-28 | 8.11 | 8.14 | 0.07 | 0.87% | 8.00 | 8.14 | 126465 | 10229 | 0.90% |
| 2024-10-25 | 8.03 | 8.07 | 0.10 | 1.25% | 8.00 | 8.13 | 115590 | 9301 | 0.82% |
| 2024-10-24 | 8.00 | 7.97 | -0.05 | -0.62% | 7.91 | 8.01 | 61893 | 4925 | 0.44% |
| 2024-10-23 | 8.00 | 8.02 | 0.02 | 0.25% | 7.96 | 8.06 | 120279 | 9633 | 0.85% |
| 2024-10-22 | 7.90 | 8.00 | 0.11 | 1.39% | 7.85 | 8.02 | 140889 | 11179 | 1.00% |
| 2024-10-21 | 7.95 | 7.89 | -0.01 | -0.13% | 7.84 | 7.96 | 116151 | 9171 | 0.82% |
| 2024-10-18 | 7.81 | 7.90 | 0.09 | 1.15% | 7.71 | 8.00 | 156601 | 12294 | 1.11% |
| 2024-10-17 | 8.03 | 7.81 | -0.19 | -2.38% | 7.77 | 8.08 | 139466 | 10996 | 0.99% |
| 2024-10-16 | 7.71 | 8.00 | 0.24 | 3.09% | 7.56 | 8.11 | 182079 | 14451 | 1.29% |
| 2024-10-15 | 7.96 | 7.76 | -0.18 | -2.27% | 7.74 | 7.97 | 122086 | 9591 | 0.86% |
| 2024-10-14 | 7.84 | 7.94 | 0.12 | 1.53% | 7.82 | 8.04 | 136094 | 10782 | 0.96% |
| 2024-10-11 | 7.98 | 7.82 | -0.12 | -1.51% | 7.74 | 8.00 | 122713 | 9657 | 0.87% |
| 2024-10-10 | 7.85 | 7.94 | 0.14 | 1.79% | 7.75 | 8.09 | 171431 | 13638 | 1.21% |
| 2024-10-09 | 8.20 | 7.80 | -0.62 | -7.36% | 7.80 | 8.29 | 239742 | 19246 | 1.70% |
| 2024-10-08 | 9.00 | 8.42 | 0.20 | 2.43% | 8.08 | 9.00 | 378127 | 32085 | 2.68% |
| 2024-09-30 | 7.88 | 8.22 | 0.56 | 7.31% | 7.76 | 8.31 | 365549 | 29401 | 2.59% |
| 2024-09-27 | 7.49 | 7.66 | 0.28 | 3.79% | 7.40 | 7.68 | 173872 | 13092 | 1.23% |
| 2024-09-26 | 7.23 | 7.38 | 0.18 | 2.50% | 7.18 | 7.38 | 114839 | 8355 | 0.81% |
| 2024-09-25 | 7.27 | 7.20 | -0.01 | -0.14% | 7.20 | 7.38 | 124088 | 9032 | 0.88% |
| 2024-09-24 | 7.08 | 7.21 | 0.15 | 2.12% | 7.07 | 7.21 | 114739 | 8220 | 0.81% |
| 2024-09-23 | 6.99 | 7.06 | 0.07 | 1.00% | 6.97 | 7.07 | 39235 | 2764 | 0.28% |
| 2024-09-20 | 7.01 | 6.99 | 0.00 | 0.00% | 6.93 | 7.02 | 46763 | 3263 | 0.33% |
| 2024-09-19 | 6.97 | 6.99 | 0.04 | 0.58% | 6.89 | 7.04 | 66785 | 4657 | 0.47% |
| 2024-09-18 | 6.89 | 6.95 | 0.07 | 1.02% | 6.81 | 6.95 | 42498 | 2925 | 0.30% |
| 2024-09-13 | 6.89 | 6.88 | -0.01 | -0.15% | 6.87 | 6.96 | 46454 | 3209 | 0.33% |
| 2024-09-12 | 6.81 | 6.89 | 0.09 | 1.32% | 6.80 | 6.93 | 69463 | 4779 | 0.49% |
| 2024-09-11 | 6.94 | 6.80 | -0.17 | -2.44% | 6.77 | 6.94 | 100242 | 6846 | 0.71% |
| 2024-09-10 | 7.00 | 6.97 | -0.04 | -0.57% | 6.88 | 7.04 | 73616 | 5108 | 0.52% |
| 2024-09-09 | 7.06 | 7.01 | -0.07 | -0.99% | 6.97 | 7.06 | 75091 | 5259 | 0.53% |
| 2024-09-06 | 7.11 | 7.08 | -0.03 | -0.42% | 7.07 | 7.14 | 70987 | 5042 | 0.50% |
| 2024-09-05 | 7.11 | 7.11 | 0.02 | 0.28% | 7.07 | 7.13 | 66428 | 4713 | 0.47% |
| 2024-09-04 | 7.11 | 7.09 | -0.04 | -0.56% | 7.08 | 7.15 | 55452 | 3944 | 0.39% |
| 2024-09-03 | 7.18 | 7.13 | -0.03 | -0.42% | 7.08 | 7.19 | 96778 | 6894 | 0.69% |
| 2024-09-02 | 7.12 | 7.16 | 0.02 | 0.28% | 7.10 | 7.23 | 114526 | 8210 | 0.81% |
| 2024-08-30 | 7.13 | 7.14 | 0.00 | 0.00% | 7.11 | 7.23 | 113770 | 8155 | 0.81% |
| 2024-08-29 | 7.20 | 7.14 | -0.09 | -1.24% | 7.06 | 7.21 | 116517 | 8285 | 0.83% |
| 2024-08-28 | 7.22 | 7.23 | -0.02 | -0.28% | 7.19 | 7.30 | 66067 | 4784 | 0.47% |
| 2024-08-27 | 7.22 | 7.25 | 0.00 | 0.00% | 7.21 | 7.34 | 145573 | 10572 | 1.03% |
| 2024-08-26 | 7.63 | 7.25 | -0.58 | -7.41% | 7.22 | 7.68 | 310608 | 22859 | 2.20% |
| 2024-08-23 | 7.86 | 7.83 | -0.04 | -0.51% | 7.76 | 7.90 | 60362 | 4720 | 0.43% |
| 2024-08-22 | 7.81 | 7.87 | 0.05 | 0.64% | 7.79 | 7.93 | 63603 | 5008 | 0.45% |
| 2024-08-21 | 7.84 | 7.82 | -0.06 | -0.76% | 7.77 | 7.88 | 71703 | 5605 | 0.51% |
| 2024-08-20 | 7.98 | 7.88 | -0.12 | -1.50% | 7.85 | 8.02 | 92408 | 7311 | 0.65% |
| 2024-08-19 | 7.84 | 8.00 | 0.15 | 1.91% | 7.83 | 8.02 | 106661 | 8503 | 0.76% |
| 2024-08-16 | 7.89 | 7.85 | -0.04 | -0.51% | 7.85 | 8.00 | 98521 | 7810 | 0.70% |