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 | 8.02 | 8.04 | 0.03 | 0.37% | 7.94 | 8.10 | 97729 | 7832 | 1.90% |
| 2024-11-20 | 7.90 | 8.01 | 0.09 | 1.14% | 7.87 | 8.05 | 113531 | 9061 | 2.21% |
| 2024-11-19 | 7.77 | 7.92 | 0.17 | 2.19% | 7.73 | 7.93 | 98659 | 7722 | 1.92% |
| 2024-11-18 | 8.03 | 7.75 | -0.28 | -3.49% | 7.71 | 8.11 | 166069 | 13067 | 3.23% |
| 2024-11-15 | 8.15 | 8.03 | -0.14 | -1.71% | 8.01 | 8.32 | 122197 | 9968 | 2.38% |
| 2024-11-14 | 8.42 | 8.17 | -0.31 | -3.66% | 8.16 | 8.48 | 162937 | 13519 | 3.17% |
| 2024-11-13 | 8.60 | 8.48 | -0.22 | -2.53% | 8.37 | 8.68 | 205796 | 17457 | 4.01% |
| 2024-11-12 | 8.61 | 8.70 | 0.07 | 0.81% | 8.59 | 8.92 | 325389 | 28501 | 6.34% |
| 2024-11-11 | 8.52 | 8.63 | 0.10 | 1.17% | 8.35 | 8.67 | 213277 | 18142 | 4.15% |
| 2024-11-08 | 8.79 | 8.53 | -0.18 | -2.07% | 8.46 | 8.82 | 258019 | 22221 | 5.02% |
| 2024-11-07 | 8.45 | 8.71 | 0.29 | 3.44% | 8.45 | 8.80 | 352891 | 30705 | 6.87% |
| 2024-11-06 | 8.42 | 8.42 | 0.01 | 0.12% | 8.28 | 8.60 | 298595 | 25260 | 5.81% |
| 2024-11-05 | 8.07 | 8.41 | 0.34 | 4.21% | 8.00 | 8.69 | 440928 | 36742 | 8.59% |
| 2024-11-04 | 7.97 | 8.07 | 0.08 | 1.00% | 7.93 | 8.07 | 110491 | 8862 | 2.15% |
| 2024-11-01 | 8.12 | 7.99 | -0.16 | -1.96% | 7.83 | 8.16 | 193906 | 15582 | 3.78% |
| 2024-10-31 | 8.19 | 8.15 | 0.03 | 0.37% | 8.12 | 8.35 | 199096 | 16290 | 3.88% |
| 2024-10-30 | 8.07 | 8.12 | 0.05 | 0.62% | 8.00 | 8.19 | 145691 | 11790 | 2.84% |
| 2024-10-29 | 8.30 | 8.07 | -0.26 | -3.12% | 8.06 | 8.35 | 198715 | 16184 | 3.87% |
| 2024-10-28 | 8.20 | 8.33 | 0.20 | 2.46% | 8.13 | 8.36 | 234080 | 19369 | 4.56% |
| 2024-10-25 | 8.06 | 8.13 | 0.07 | 0.87% | 8.01 | 8.13 | 188525 | 15266 | 3.67% |
| 2024-10-24 | 8.03 | 8.06 | 0.07 | 0.88% | 8.00 | 8.12 | 179266 | 14440 | 3.49% |
| 2024-10-23 | 8.10 | 7.99 | -0.10 | -1.24% | 7.95 | 8.10 | 185290 | 14843 | 3.61% |
| 2024-10-22 | 7.93 | 8.09 | 0.09 | 1.13% | 7.93 | 8.12 | 174647 | 14072 | 3.40% |
| 2024-10-21 | 8.07 | 8.00 | -0.06 | -0.74% | 7.90 | 8.09 | 235346 | 18826 | 4.58% |
| 2024-10-18 | 7.92 | 8.06 | 0.20 | 2.54% | 7.80 | 8.14 | 287688 | 22927 | 5.60% |
| 2024-10-17 | 7.81 | 7.86 | 0.08 | 1.03% | 7.80 | 7.97 | 171782 | 13547 | 3.35% |
| 2024-10-16 | 7.71 | 7.78 | -0.07 | -0.89% | 7.67 | 7.89 | 151890 | 11810 | 2.96% |
| 2024-10-15 | 7.80 | 7.85 | 0.02 | 0.26% | 7.70 | 8.19 | 271641 | 21523 | 5.29% |
| 2024-10-14 | 7.66 | 7.83 | 0.17 | 2.22% | 7.56 | 7.87 | 180436 | 13958 | 3.51% |
| 2024-10-11 | 8.10 | 7.66 | -0.40 | -4.96% | 7.55 | 8.10 | 238211 | 18504 | 4.64% |
| 2024-10-10 | 8.19 | 8.06 | -0.06 | -0.74% | 8.01 | 8.36 | 275599 | 22534 | 5.37% |
| 2024-10-09 | 8.61 | 8.12 | -0.55 | -6.34% | 7.99 | 8.61 | 398838 | 33057 | 7.77% |
| 2024-10-08 | 9.14 | 8.67 | 0.36 | 4.33% | 8.23 | 9.14 | 618968 | 53642 | 12.05% |
| 2024-09-30 | 7.80 | 8.31 | 0.66 | 8.63% | 7.77 | 8.34 | 546672 | 44304 | 10.65% |
| 2024-09-27 | 7.28 | 7.65 | 0.38 | 5.23% | 7.28 | 7.75 | 379193 | 28565 | 7.38% |
| 2024-09-26 | 7.15 | 7.27 | 0.13 | 1.82% | 7.08 | 7.27 | 226851 | 16325 | 4.42% |
| 2024-09-25 | 7.09 | 7.14 | 0.07 | 0.99% | 7.09 | 7.25 | 265507 | 19006 | 5.17% |
| 2024-09-24 | 6.97 | 7.07 | 0.10 | 1.43% | 6.89 | 7.08 | 216301 | 15156 | 4.21% |
| 2024-09-23 | 7.00 | 6.97 | 0.03 | 0.43% | 6.96 | 7.12 | 230292 | 16205 | 4.48% |
| 2024-09-20 | 7.17 | 6.94 | 0.16 | 2.36% | 6.90 | 7.17 | 295951 | 20710 | 5.76% |
| 2024-09-19 | 6.71 | 6.78 | 0.08 | 1.19% | 6.66 | 6.85 | 80635 | 5465 | 1.57% |
| 2024-09-18 | 6.75 | 6.70 | -0.04 | -0.59% | 6.63 | 6.84 | 74624 | 5006 | 1.45% |
| 2024-09-13 | 6.85 | 6.74 | -0.16 | -2.32% | 6.74 | 6.92 | 88950 | 6051 | 1.73% |
| 2024-09-12 | 6.93 | 6.90 | -0.06 | -0.86% | 6.89 | 7.00 | 88403 | 6143 | 1.72% |
| 2024-09-11 | 6.81 | 6.96 | 0.11 | 1.61% | 6.78 | 7.07 | 139736 | 9705 | 2.72% |
| 2024-09-10 | 6.74 | 6.85 | 0.11 | 1.63% | 6.68 | 6.86 | 79463 | 5373 | 1.55% |
| 2024-09-09 | 6.75 | 6.74 | 0.02 | 0.30% | 6.66 | 6.78 | 56022 | 3771 | 1.09% |
| 2024-09-06 | 6.75 | 6.72 | -0.02 | -0.30% | 6.70 | 6.77 | 40978 | 2755 | 0.80% |
| 2024-09-05 | 6.70 | 6.74 | 0.02 | 0.30% | 6.66 | 6.78 | 44360 | 2987 | 0.86% |
| 2024-09-04 | 6.72 | 6.72 | -0.05 | -0.74% | 6.71 | 6.81 | 54901 | 3711 | 1.07% |
| 2024-09-03 | 6.79 | 6.77 | 0.03 | 0.45% | 6.74 | 6.90 | 75753 | 5162 | 1.48% |
| 2024-09-02 | 6.89 | 6.74 | -0.11 | -1.61% | 6.73 | 6.93 | 92378 | 6302 | 1.80% |
| 2024-08-30 | 6.82 | 6.85 | 0.07 | 1.03% | 6.73 | 6.95 | 119492 | 8202 | 2.33% |
| 2024-08-29 | 6.70 | 6.78 | 0.07 | 1.04% | 6.68 | 6.81 | 68631 | 4632 | 1.34% |
| 2024-08-28 | 6.62 | 6.71 | 0.08 | 1.21% | 6.55 | 6.72 | 67324 | 4486 | 1.31% |
| 2024-08-27 | 6.60 | 6.63 | 0.02 | 0.30% | 6.58 | 6.68 | 64570 | 4289 | 1.26% |
| 2024-08-26 | 6.61 | 6.61 | 0.00 | 0.00% | 6.57 | 6.64 | 48889 | 3231 | 0.95% |
| 2024-08-23 | 6.57 | 6.61 | 0.02 | 0.30% | 6.53 | 6.64 | 43289 | 2853 | 0.84% |
| 2024-08-22 | 6.70 | 6.59 | -0.11 | -1.64% | 6.58 | 6.73 | 69960 | 4639 | 1.36% |
| 2024-08-21 | 6.73 | 6.70 | -0.06 | -0.89% | 6.67 | 6.77 | 50159 | 3365 | 0.98% |
| 2024-08-20 | 6.81 | 6.76 | -0.09 | -1.31% | 6.71 | 6.88 | 78646 | 5328 | 1.53% |
| 2024-08-19 | 6.91 | 6.85 | -0.07 | -1.01% | 6.84 | 6.93 | 93557 | 6433 | 1.82% |
| 2024-08-16 | 6.91 | 6.92 | -0.15 | -2.12% | 6.86 | 7.04 | 179504 | 12419 | 3.50% |
| 2024-08-15 | 6.80 | 7.07 | 0.25 | 3.67% | 6.76 | 7.27 | 254797 | 17962 | 4.96% |