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 | 8.21 | 8.41 | 0.20 | 2.44% | 8.17 | 8.53 | 191204 | 16015 | 6.78% |
| 2024-11-20 | 8.07 | 8.21 | 0.14 | 1.73% | 8.05 | 8.22 | 78983 | 6442 | 2.80% |
| 2024-11-19 | 8.00 | 8.07 | 0.07 | 0.88% | 7.91 | 8.08 | 86002 | 6893 | 3.05% |
| 2024-11-18 | 8.12 | 8.00 | -0.09 | -1.11% | 7.95 | 8.20 | 102401 | 8265 | 3.63% |
| 2024-11-15 | 8.15 | 8.09 | -0.10 | -1.22% | 8.08 | 8.27 | 86967 | 7110 | 3.08% |
| 2024-11-14 | 8.41 | 8.19 | -0.23 | -2.73% | 8.17 | 8.42 | 109646 | 9089 | 3.89% |
| 2024-11-13 | 8.48 | 8.42 | -0.16 | -1.86% | 8.27 | 8.59 | 162777 | 13689 | 5.77% |
| 2024-11-12 | 8.45 | 8.58 | 0.15 | 1.78% | 8.45 | 8.79 | 284072 | 24549 | 10.07% |
| 2024-11-11 | 8.36 | 8.43 | 0.03 | 0.36% | 8.30 | 8.43 | 124276 | 10401 | 4.41% |
| 2024-11-08 | 8.44 | 8.40 | -0.02 | -0.24% | 8.26 | 8.49 | 179370 | 15025 | 6.36% |
| 2024-11-07 | 8.16 | 8.42 | 0.19 | 2.31% | 8.14 | 8.42 | 186967 | 15587 | 6.63% |
| 2024-11-06 | 8.17 | 8.23 | 0.02 | 0.24% | 8.16 | 8.28 | 159469 | 13100 | 5.66% |
| 2024-11-05 | 8.15 | 8.21 | 0.05 | 0.61% | 8.10 | 8.22 | 144114 | 11775 | 5.11% |
| 2024-11-04 | 7.98 | 8.16 | 0.11 | 1.37% | 7.97 | 8.20 | 130990 | 10575 | 4.65% |
| 2024-11-01 | 8.03 | 8.05 | 0.00 | 0.00% | 7.77 | 8.25 | 215165 | 17216 | 7.63% |
| 2024-10-31 | 7.93 | 8.05 | -0.03 | -0.37% | 7.93 | 8.10 | 124991 | 10043 | 4.43% |
| 2024-10-30 | 8.08 | 8.08 | -0.05 | -0.62% | 7.99 | 8.17 | 116279 | 9388 | 4.12% |
| 2024-10-29 | 8.39 | 8.13 | -0.24 | -2.87% | 8.12 | 8.44 | 171643 | 14117 | 6.09% |
| 2024-10-28 | 8.19 | 8.37 | 0.21 | 2.57% | 8.16 | 8.42 | 175188 | 14488 | 6.21% |
| 2024-10-25 | 8.04 | 8.16 | 0.12 | 1.49% | 7.98 | 8.16 | 159593 | 12885 | 5.66% |
| 2024-10-24 | 7.94 | 8.04 | 0.10 | 1.26% | 7.93 | 8.13 | 141699 | 11418 | 5.03% |
| 2024-10-23 | 7.97 | 7.94 | -0.06 | -0.75% | 7.91 | 8.02 | 104395 | 8315 | 3.70% |
| 2024-10-22 | 7.88 | 8.00 | 0.14 | 1.78% | 7.84 | 8.06 | 137316 | 10929 | 4.87% |
| 2024-10-21 | 7.83 | 7.86 | 0.03 | 0.38% | 7.77 | 7.89 | 132954 | 10411 | 4.72% |
| 2024-10-18 | 7.71 | 7.83 | 0.17 | 2.22% | 7.63 | 7.88 | 120307 | 9366 | 4.27% |
| 2024-10-17 | 7.72 | 7.66 | -0.04 | -0.52% | 7.65 | 7.82 | 87310 | 6756 | 3.10% |
| 2024-10-16 | 7.68 | 7.70 | -0.03 | -0.39% | 7.65 | 7.78 | 74633 | 5758 | 2.65% |
| 2024-10-15 | 7.80 | 7.73 | -0.14 | -1.78% | 7.72 | 7.89 | 89614 | 7000 | 3.18% |
| 2024-10-14 | 7.80 | 7.87 | 0.07 | 0.90% | 7.70 | 7.89 | 99342 | 7763 | 3.52% |
| 2024-10-11 | 8.00 | 7.80 | -0.20 | -2.50% | 7.72 | 8.07 | 125182 | 9848 | 4.44% |
| 2024-10-10 | 8.02 | 8.00 | 0.07 | 0.88% | 7.90 | 8.18 | 147205 | 11849 | 5.22% |
| 2024-10-09 | 8.44 | 7.93 | -0.73 | -8.43% | 7.93 | 8.44 | 254460 | 20807 | 9.02% |
| 2024-10-08 | 9.28 | 8.66 | 0.21 | 2.49% | 8.23 | 9.28 | 445902 | 38783 | 15.81% |
| 2024-09-30 | 8.04 | 8.45 | 0.59 | 7.51% | 7.86 | 8.55 | 404427 | 33227 | 14.34% |
| 2024-09-27 | 7.71 | 7.86 | 0.18 | 2.34% | 7.62 | 8.01 | 280813 | 21905 | 9.96% |
| 2024-09-26 | 7.44 | 7.68 | 0.15 | 1.99% | 7.44 | 7.68 | 223893 | 16957 | 7.94% |
| 2024-09-25 | 7.59 | 7.53 | 0.02 | 0.27% | 7.47 | 7.65 | 286337 | 21653 | 10.16% |
| 2024-09-24 | 7.58 | 7.51 | -0.14 | -1.83% | 7.30 | 7.63 | 336777 | 25188 | 11.94% |
| 2024-09-23 | 6.95 | 7.65 | 0.70 | 10.07% | 6.93 | 7.65 | 268154 | 20216 | 9.51% |
| 2024-09-20 | 6.99 | 6.95 | -0.04 | -0.57% | 6.93 | 6.99 | 22444 | 1560 | 0.80% |
| 2024-09-19 | 6.85 | 6.99 | 0.17 | 2.49% | 6.82 | 7.03 | 42095 | 2920 | 1.49% |
| 2024-09-18 | 6.92 | 6.82 | -0.10 | -1.45% | 6.76 | 6.93 | 40258 | 2745 | 1.43% |
| 2024-09-13 | 6.92 | 6.92 | -0.04 | -0.57% | 6.90 | 6.99 | 30596 | 2121 | 1.09% |
| 2024-09-12 | 7.00 | 6.96 | -0.03 | -0.43% | 6.96 | 7.06 | 29772 | 2088 | 1.06% |
| 2024-09-11 | 7.05 | 6.99 | -0.08 | -1.13% | 6.98 | 7.08 | 33473 | 2348 | 1.19% |
| 2024-09-10 | 7.08 | 7.07 | -0.02 | -0.28% | 6.97 | 7.16 | 44387 | 3128 | 1.57% |
| 2024-09-09 | 7.06 | 7.09 | 0.06 | 0.85% | 6.99 | 7.15 | 41726 | 2952 | 1.48% |
| 2024-09-06 | 7.22 | 7.03 | -0.20 | -2.77% | 7.03 | 7.25 | 66333 | 4727 | 2.35% |
| 2024-09-05 | 7.31 | 7.23 | 0.09 | 1.26% | 7.19 | 7.39 | 92499 | 6729 | 3.28% |
| 2024-09-04 | 7.04 | 7.14 | 0.08 | 1.13% | 7.03 | 7.17 | 46714 | 3328 | 1.66% |
| 2024-09-03 | 7.02 | 7.06 | 0.02 | 0.28% | 7.02 | 7.11 | 26946 | 1904 | 0.96% |
| 2024-09-02 | 7.15 | 7.04 | -0.11 | -1.54% | 7.04 | 7.18 | 34345 | 2440 | 1.22% |
| 2024-08-30 | 7.06 | 7.15 | 0.07 | 0.99% | 7.05 | 7.23 | 70378 | 5037 | 2.50% |
| 2024-08-29 | 6.98 | 7.08 | 0.05 | 0.71% | 6.95 | 7.10 | 37676 | 2655 | 1.34% |
| 2024-08-28 | 6.95 | 7.03 | 0.02 | 0.29% | 6.91 | 7.06 | 28284 | 1981 | 1.00% |
| 2024-08-27 | 7.08 | 7.01 | -0.08 | -1.13% | 6.99 | 7.11 | 32500 | 2288 | 1.15% |
| 2024-08-26 | 6.95 | 7.09 | 0.11 | 1.58% | 6.93 | 7.09 | 40173 | 2820 | 1.42% |
| 2024-08-23 | 6.92 | 6.98 | 0.07 | 1.01% | 6.86 | 7.00 | 37749 | 2614 | 1.34% |
| 2024-08-22 | 7.03 | 6.91 | -0.12 | -1.71% | 6.90 | 7.06 | 41856 | 2919 | 1.48% |
| 2024-08-21 | 7.05 | 7.03 | -0.01 | -0.14% | 7.01 | 7.09 | 33908 | 2388 | 1.20% |
| 2024-08-20 | 7.17 | 7.04 | -0.16 | -2.22% | 7.01 | 7.20 | 70704 | 4999 | 2.51% |
| 2024-08-19 | 7.30 | 7.20 | -0.14 | -1.91% | 7.14 | 7.36 | 105793 | 7643 | 3.75% |
| 2024-08-16 | 7.35 | 7.34 | -0.03 | -0.41% | 7.30 | 7.41 | 75244 | 5527 | 2.67% |