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 | 8.18 | 8.50 | 0.31 | 3.79% | 8.12 | 8.54 | 42941 | 3572 | 1.20% |
| 2024-11-20 | 8.14 | 8.19 | -0.01 | -0.12% | 8.11 | 8.30 | 28058 | 2303 | 0.78% |
| 2024-11-19 | 8.06 | 8.20 | 0.13 | 1.61% | 8.06 | 8.20 | 18451 | 1500 | 0.52% |
| 2024-11-18 | 8.18 | 8.07 | -0.09 | -1.10% | 7.99 | 8.29 | 26295 | 2138 | 0.73% |
| 2024-11-15 | 8.36 | 8.16 | -0.19 | -2.28% | 8.12 | 8.50 | 27748 | 2303 | 0.78% |
| 2024-11-14 | 8.61 | 8.35 | -0.27 | -3.13% | 8.32 | 8.72 | 25826 | 2194 | 0.72% |
| 2024-11-13 | 8.60 | 8.62 | 0.01 | 0.12% | 8.38 | 8.70 | 29239 | 2498 | 0.82% |
| 2024-11-12 | 8.63 | 8.61 | -0.02 | -0.23% | 8.56 | 8.85 | 41458 | 3608 | 1.16% |
| 2024-11-11 | 8.58 | 8.63 | 0.05 | 0.58% | 8.37 | 8.65 | 46304 | 3949 | 1.29% |
| 2024-11-08 | 8.45 | 8.58 | 0.17 | 2.02% | 8.31 | 8.67 | 61458 | 5221 | 1.72% |
| 2024-11-07 | 8.21 | 8.41 | 0.21 | 2.56% | 8.16 | 8.45 | 39251 | 3275 | 1.10% |
| 2024-11-06 | 8.24 | 8.20 | -0.02 | -0.24% | 8.10 | 8.29 | 33994 | 2785 | 0.95% |
| 2024-11-05 | 8.17 | 8.22 | 0.05 | 0.61% | 8.16 | 8.28 | 35644 | 2928 | 1.00% |
| 2024-11-04 | 8.04 | 8.17 | 0.05 | 0.62% | 8.00 | 8.20 | 31358 | 2552 | 0.88% |
| 2024-11-01 | 8.52 | 8.12 | -0.36 | -4.25% | 8.06 | 8.52 | 52008 | 4285 | 1.45% |
| 2024-10-31 | 8.45 | 8.48 | -0.04 | -0.47% | 8.32 | 8.58 | 41665 | 3520 | 1.16% |
| 2024-10-30 | 8.60 | 8.52 | -0.12 | -1.39% | 8.38 | 8.66 | 41931 | 3568 | 1.17% |
| 2024-10-29 | 8.80 | 8.64 | -0.22 | -2.48% | 8.64 | 8.93 | 56073 | 4921 | 1.57% |
| 2024-10-28 | 9.01 | 8.86 | -0.22 | -2.42% | 8.67 | 9.10 | 88114 | 7767 | 2.46% |
| 2024-10-25 | 8.56 | 9.08 | 0.58 | 6.82% | 8.53 | 9.25 | 98401 | 8783 | 2.75% |
| 2024-10-24 | 8.31 | 8.50 | 0.17 | 2.04% | 8.27 | 8.57 | 40425 | 3420 | 1.13% |
| 2024-10-23 | 8.25 | 8.33 | 0.04 | 0.48% | 8.20 | 8.50 | 36524 | 3054 | 1.02% |
| 2024-10-22 | 8.25 | 8.29 | 0.04 | 0.48% | 8.15 | 8.42 | 35558 | 2952 | 0.99% |
| 2024-10-21 | 8.33 | 8.25 | -0.08 | -0.96% | 8.08 | 8.40 | 48422 | 3987 | 1.35% |
| 2024-10-18 | 8.03 | 8.33 | 0.30 | 3.74% | 7.83 | 8.34 | 57780 | 4710 | 1.61% |
| 2024-10-17 | 8.50 | 8.03 | -0.56 | -6.52% | 7.98 | 8.50 | 79413 | 6521 | 2.22% |
| 2024-10-16 | 7.88 | 8.59 | 0.57 | 7.11% | 7.84 | 8.68 | 87814 | 7355 | 2.45% |
| 2024-10-15 | 8.00 | 8.02 | 0.00 | 0.00% | 7.94 | 8.21 | 28989 | 2346 | 0.81% |
| 2024-10-14 | 7.91 | 8.02 | 0.13 | 1.65% | 7.87 | 8.10 | 28586 | 2285 | 0.80% |
| 2024-10-11 | 8.21 | 7.89 | -0.37 | -4.48% | 7.83 | 8.26 | 39104 | 3137 | 1.09% |
| 2024-10-10 | 8.10 | 8.26 | 0.21 | 2.61% | 8.00 | 8.50 | 56535 | 4676 | 1.58% |
| 2024-10-09 | 8.55 | 8.05 | -0.60 | -6.94% | 8.05 | 8.55 | 64497 | 5332 | 1.80% |
| 2024-10-08 | 8.97 | 8.65 | 0.50 | 6.13% | 8.00 | 8.97 | 96762 | 8222 | 2.70% |
| 2024-09-30 | 7.66 | 8.15 | 0.65 | 8.67% | 7.54 | 8.25 | 83909 | 6678 | 2.34% |
| 2024-09-27 | 7.39 | 7.50 | 0.20 | 2.74% | 7.22 | 7.64 | 54043 | 3998 | 1.51% |
| 2024-09-26 | 7.12 | 7.30 | 0.16 | 2.24% | 7.00 | 7.30 | 31513 | 2248 | 0.88% |
| 2024-09-25 | 7.09 | 7.14 | 0.10 | 1.42% | 7.05 | 7.37 | 32742 | 2370 | 0.91% |
| 2024-09-24 | 6.91 | 7.04 | 0.16 | 2.33% | 6.87 | 7.06 | 20717 | 1446 | 0.58% |
| 2024-09-23 | 6.96 | 6.88 | -0.07 | -1.01% | 6.85 | 7.03 | 13530 | 933 | 0.38% |
| 2024-09-20 | 7.02 | 6.95 | -0.06 | -0.86% | 6.88 | 7.13 | 17475 | 1218 | 0.49% |
| 2024-09-19 | 6.78 | 7.01 | 0.22 | 3.24% | 6.77 | 7.03 | 22566 | 1565 | 0.63% |
| 2024-09-18 | 6.84 | 6.79 | 0.09 | 1.34% | 6.67 | 6.84 | 28646 | 1936 | 0.80% |
| 2024-09-13 | 6.80 | 6.70 | -0.13 | -1.90% | 6.70 | 6.86 | 22813 | 1547 | 0.64% |
| 2024-09-12 | 6.95 | 6.83 | -0.12 | -1.73% | 6.83 | 7.01 | 18646 | 1287 | 0.52% |
| 2024-09-11 | 7.08 | 6.95 | -0.13 | -1.84% | 6.92 | 7.08 | 13790 | 961 | 0.39% |
| 2024-09-10 | 7.03 | 7.08 | 0.06 | 0.85% | 6.93 | 7.11 | 14377 | 1008 | 0.40% |
| 2024-09-09 | 6.87 | 7.02 | 0.07 | 1.01% | 6.83 | 7.05 | 23143 | 1615 | 0.65% |
| 2024-09-06 | 7.15 | 6.95 | -0.21 | -2.93% | 6.92 | 7.20 | 27092 | 1899 | 0.76% |
| 2024-09-05 | 7.10 | 7.16 | 0.02 | 0.28% | 7.10 | 7.22 | 21477 | 1536 | 0.60% |
| 2024-09-04 | 7.32 | 7.14 | -0.22 | -2.99% | 7.06 | 7.34 | 38600 | 2782 | 1.08% |
| 2024-09-03 | 7.21 | 7.36 | 0.15 | 2.08% | 7.20 | 7.39 | 33586 | 2457 | 0.94% |
| 2024-09-02 | 7.12 | 7.21 | 0.04 | 0.56% | 7.11 | 7.34 | 34177 | 2479 | 0.95% |
| 2024-08-30 | 7.12 | 7.17 | 0.03 | 0.42% | 6.97 | 7.25 | 45835 | 3263 | 1.28% |
| 2024-08-29 | 7.00 | 7.14 | 0.09 | 1.28% | 6.96 | 7.22 | 43456 | 3105 | 1.21% |
| 2024-08-28 | 6.97 | 7.05 | 0.03 | 0.43% | 6.94 | 7.16 | 19400 | 1368 | 0.54% |
| 2024-08-27 | 7.08 | 7.02 | -0.06 | -0.85% | 6.96 | 7.11 | 14801 | 1042 | 0.41% |
| 2024-08-26 | 7.01 | 7.08 | 0.02 | 0.28% | 6.92 | 7.15 | 24279 | 1714 | 0.68% |
| 2024-08-23 | 7.25 | 7.06 | -0.17 | -2.35% | 7.02 | 7.27 | 30978 | 2199 | 0.87% |
| 2024-08-22 | 7.20 | 7.23 | 0.03 | 0.42% | 7.12 | 7.35 | 28916 | 2100 | 0.81% |
| 2024-08-21 | 7.19 | 7.20 | 0.02 | 0.28% | 7.10 | 7.24 | 19867 | 1425 | 0.55% |
| 2024-08-20 | 7.22 | 7.18 | -0.09 | -1.24% | 7.11 | 7.31 | 19926 | 1428 | 0.56% |
| 2024-08-19 | 6.99 | 7.27 | 0.16 | 2.25% | 6.92 | 7.34 | 46201 | 3324 | 1.29% |
| 2024-08-16 | 7.14 | 7.11 | -0.04 | -0.56% | 7.08 | 7.25 | 34628 | 2477 | 0.97% |
| 2024-08-15 | 7.20 | 7.15 | -0.07 | -0.97% | 7.07 | 7.35 | 38914 | 2777 | 1.09% |
| 2024-08-14 | 7.01 | 7.22 | 0.15 | 2.12% | 6.99 | 7.22 | 41260 | 2948 | 1.15% |
| 2024-08-13 | 7.11 | 7.07 | -0.03 | -0.42% | 6.91 | 7.11 | 35925 | 2516 | 1.00% |