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 | 8.19 | 8.23 | 0.02 | 0.24% | 8.16 | 8.27 | 132802 | 10915 | 1.19% |
| 2024-11-20 | 8.15 | 8.21 | 0.03 | 0.37% | 8.11 | 8.22 | 131708 | 10752 | 1.18% |
| 2024-11-19 | 7.98 | 8.18 | 0.19 | 2.38% | 7.96 | 8.19 | 140667 | 11340 | 1.26% |
| 2024-11-18 | 7.98 | 7.99 | 0.05 | 0.63% | 7.95 | 8.15 | 151983 | 12232 | 1.37% |
| 2024-11-15 | 7.90 | 7.94 | -0.03 | -0.38% | 7.90 | 8.07 | 116285 | 9294 | 1.05% |
| 2024-11-14 | 8.14 | 7.97 | -0.19 | -2.33% | 7.96 | 8.18 | 148408 | 11959 | 1.33% |
| 2024-11-13 | 8.28 | 8.16 | -0.09 | -1.09% | 8.10 | 8.30 | 160768 | 13164 | 1.45% |
| 2024-11-12 | 8.25 | 8.25 | 0.01 | 0.12% | 8.17 | 8.41 | 293426 | 24286 | 2.64% |
| 2024-11-11 | 8.04 | 8.24 | 0.21 | 2.62% | 7.99 | 8.25 | 275176 | 22352 | 2.47% |
| 2024-11-08 | 8.19 | 8.03 | -0.14 | -1.71% | 7.97 | 8.25 | 211622 | 17081 | 1.90% |
| 2024-11-07 | 7.86 | 8.17 | 0.27 | 3.42% | 7.85 | 8.20 | 245411 | 19869 | 2.21% |
| 2024-11-06 | 7.89 | 7.90 | 0.01 | 0.13% | 7.85 | 7.99 | 176276 | 13957 | 1.59% |
| 2024-11-05 | 7.81 | 7.89 | 0.08 | 1.02% | 7.77 | 7.89 | 179385 | 14066 | 1.61% |
| 2024-11-04 | 7.76 | 7.81 | 0.09 | 1.17% | 7.72 | 7.81 | 103480 | 8041 | 0.93% |
| 2024-11-01 | 7.77 | 7.72 | -0.06 | -0.77% | 7.64 | 7.79 | 132577 | 10236 | 1.19% |
| 2024-10-31 | 7.81 | 7.78 | -0.02 | -0.26% | 7.75 | 7.85 | 120918 | 9415 | 1.09% |
| 2024-10-30 | 7.84 | 7.80 | -0.05 | -0.64% | 7.71 | 7.91 | 139839 | 10905 | 1.26% |
| 2024-10-29 | 7.93 | 7.85 | -0.07 | -0.88% | 7.74 | 7.95 | 183695 | 14430 | 1.65% |
| 2024-10-28 | 7.76 | 7.92 | 0.23 | 2.99% | 7.69 | 7.92 | 225202 | 17615 | 2.03% |
| 2024-10-25 | 7.71 | 7.69 | 0.00 | 0.00% | 7.66 | 7.73 | 106267 | 8174 | 0.96% |
| 2024-10-24 | 7.77 | 7.69 | -0.12 | -1.54% | 7.62 | 7.77 | 141820 | 10887 | 1.28% |
| 2024-10-23 | 7.70 | 7.81 | 0.13 | 1.69% | 7.68 | 7.82 | 146137 | 11360 | 1.31% |
| 2024-10-22 | 7.63 | 7.68 | 0.07 | 0.92% | 7.58 | 7.71 | 113433 | 8687 | 1.02% |
| 2024-10-21 | 7.71 | 7.61 | -0.11 | -1.42% | 7.56 | 7.72 | 158986 | 12131 | 1.43% |
| 2024-10-18 | 7.66 | 7.72 | 0.05 | 0.65% | 7.58 | 7.80 | 191848 | 14757 | 1.73% |
| 2024-10-17 | 7.83 | 7.67 | -0.12 | -1.54% | 7.62 | 7.86 | 116542 | 9037 | 1.05% |
| 2024-10-16 | 7.70 | 7.79 | 0.06 | 0.78% | 7.66 | 7.86 | 162898 | 12700 | 1.46% |
| 2024-10-15 | 7.76 | 7.73 | -0.08 | -1.02% | 7.72 | 7.84 | 141216 | 10988 | 1.27% |
| 2024-10-14 | 7.68 | 7.81 | 0.18 | 2.36% | 7.63 | 7.84 | 155449 | 12030 | 1.40% |
| 2024-10-11 | 7.77 | 7.63 | -0.11 | -1.42% | 7.58 | 7.83 | 164966 | 12730 | 1.48% |
| 2024-10-10 | 7.61 | 7.74 | 0.16 | 2.11% | 7.56 | 7.93 | 264644 | 20628 | 2.38% |
| 2024-10-09 | 7.93 | 7.58 | -0.55 | -6.77% | 7.58 | 8.05 | 289915 | 22568 | 2.61% |
| 2024-10-08 | 8.46 | 8.13 | 0.33 | 4.23% | 7.81 | 8.58 | 461462 | 37731 | 4.15% |
| 2024-09-30 | 7.39 | 7.80 | 0.57 | 7.88% | 7.20 | 7.84 | 345719 | 26147 | 3.11% |
| 2024-09-27 | 7.18 | 7.23 | 0.13 | 1.83% | 7.09 | 7.27 | 189576 | 13599 | 1.70% |
| 2024-09-26 | 6.90 | 7.10 | 0.18 | 2.60% | 6.89 | 7.10 | 120683 | 8436 | 1.09% |
| 2024-09-25 | 6.91 | 6.92 | 0.10 | 1.47% | 6.90 | 7.09 | 174609 | 12194 | 1.57% |
| 2024-09-24 | 6.63 | 6.82 | 0.23 | 3.49% | 6.63 | 6.82 | 155123 | 10460 | 1.39% |
| 2024-09-23 | 6.55 | 6.59 | 0.06 | 0.92% | 6.48 | 6.59 | 67835 | 4443 | 0.61% |
| 2024-09-20 | 6.54 | 6.53 | -0.03 | -0.46% | 6.49 | 6.56 | 57825 | 3771 | 0.52% |
| 2024-09-19 | 6.42 | 6.56 | 0.16 | 2.50% | 6.41 | 6.57 | 72220 | 4694 | 0.65% |
| 2024-09-18 | 6.44 | 6.40 | -0.02 | -0.31% | 6.31 | 6.44 | 52353 | 3338 | 0.47% |
| 2024-09-13 | 6.41 | 6.42 | 0.00 | 0.00% | 6.39 | 6.48 | 47308 | 3039 | 0.43% |
| 2024-09-12 | 6.35 | 6.42 | 0.06 | 0.94% | 6.35 | 6.44 | 62596 | 4018 | 0.56% |
| 2024-09-11 | 6.46 | 6.36 | -0.11 | -1.70% | 6.31 | 6.46 | 83144 | 5296 | 0.75% |
| 2024-09-10 | 6.47 | 6.47 | 0.03 | 0.47% | 6.34 | 6.49 | 72948 | 4684 | 0.66% |
| 2024-09-09 | 6.48 | 6.44 | -0.04 | -0.62% | 6.38 | 6.49 | 71046 | 4569 | 0.64% |
| 2024-09-06 | 6.56 | 6.48 | -0.09 | -1.37% | 6.48 | 6.60 | 95066 | 6222 | 0.85% |
| 2024-09-05 | 6.58 | 6.57 | 0.01 | 0.15% | 6.54 | 6.61 | 65404 | 4293 | 0.59% |
| 2024-09-04 | 6.56 | 6.56 | -0.06 | -0.91% | 6.53 | 6.63 | 63440 | 4173 | 0.57% |
| 2024-09-03 | 6.65 | 6.62 | -0.04 | -0.60% | 6.56 | 6.69 | 106050 | 7012 | 0.95% |
| 2024-09-02 | 6.71 | 6.66 | -0.07 | -1.04% | 6.66 | 6.73 | 139662 | 9345 | 1.26% |
| 2024-08-30 | 6.70 | 6.73 | 0.01 | 0.15% | 6.68 | 6.83 | 139652 | 9427 | 1.26% |
| 2024-08-29 | 6.69 | 6.72 | 0.01 | 0.15% | 6.69 | 6.78 | 92631 | 6239 | 0.83% |
| 2024-08-28 | 6.65 | 6.71 | 0.04 | 0.60% | 6.64 | 6.78 | 164137 | 11049 | 1.48% |
| 2024-08-27 | 6.88 | 6.67 | -0.28 | -4.03% | 6.64 | 6.94 | 232862 | 15667 | 2.09% |
| 2024-08-26 | 6.80 | 6.95 | 0.12 | 1.76% | 6.80 | 6.98 | 67780 | 4666 | 0.61% |
| 2024-08-23 | 6.84 | 6.83 | -0.04 | -0.58% | 6.79 | 6.90 | 54862 | 3749 | 0.49% |
| 2024-08-22 | 6.82 | 6.87 | 0.01 | 0.15% | 6.81 | 6.90 | 43468 | 2983 | 0.39% |
| 2024-08-21 | 6.96 | 6.86 | -0.11 | -1.58% | 6.80 | 6.97 | 73384 | 5034 | 0.66% |
| 2024-08-20 | 7.12 | 6.97 | -0.12 | -1.69% | 6.93 | 7.13 | 70915 | 4960 | 0.64% |
| 2024-08-19 | 7.15 | 7.09 | -0.05 | -0.70% | 7.06 | 7.18 | 73971 | 5262 | 0.67% |
| 2024-08-16 | 7.23 | 7.14 | -0.07 | -0.97% | 7.14 | 7.25 | 58601 | 4212 | 0.53% |
| 2024-08-15 | 7.12 | 7.21 | 0.07 | 0.98% | 7.10 | 7.26 | 66249 | 4766 | 0.60% |
| 2024-08-14 | 7.14 | 7.14 | -0.02 | -0.28% | 7.09 | 7.23 | 79909 | 5723 | 0.72% |
| 2024-08-13 | 7.10 | 7.16 | 0.04 | 0.56% | 7.10 | 7.19 | 62615 | 4474 | 0.56% |