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 | 8.10 | 8.10 | 0.02 | 0.25% | 8.00 | 8.20 | 220961 | 17903 | 2.20% |
| 2024-11-20 | 8.00 | 8.08 | 0.02 | 0.25% | 7.93 | 8.10 | 218454 | 17525 | 2.17% |
| 2024-11-19 | 7.81 | 8.06 | 0.25 | 3.20% | 7.81 | 8.07 | 210168 | 16671 | 2.09% |
| 2024-11-18 | 7.98 | 7.81 | -0.16 | -2.01% | 7.77 | 8.06 | 237380 | 18792 | 2.36% |
| 2024-11-15 | 8.02 | 7.97 | -0.08 | -0.99% | 7.97 | 8.22 | 257312 | 20808 | 2.56% |
| 2024-11-14 | 8.27 | 8.05 | -0.23 | -2.78% | 8.02 | 8.34 | 249620 | 20361 | 2.48% |
| 2024-11-13 | 8.23 | 8.28 | -0.01 | -0.12% | 8.07 | 8.41 | 306864 | 25207 | 3.05% |
| 2024-11-12 | 8.29 | 8.29 | 0.03 | 0.36% | 8.18 | 8.48 | 454967 | 37972 | 4.53% |
| 2024-11-11 | 8.09 | 8.26 | 0.14 | 1.72% | 8.05 | 8.30 | 341764 | 27962 | 3.40% |
| 2024-11-08 | 8.32 | 8.12 | -0.09 | -1.10% | 8.09 | 8.38 | 428187 | 35152 | 4.26% |
| 2024-11-07 | 8.02 | 8.21 | 0.18 | 2.24% | 7.93 | 8.22 | 431746 | 35109 | 4.30% |
| 2024-11-06 | 7.93 | 8.03 | 0.08 | 1.01% | 7.87 | 8.11 | 440397 | 35224 | 4.38% |
| 2024-11-05 | 7.75 | 7.95 | 0.20 | 2.58% | 7.71 | 7.96 | 297933 | 23471 | 2.96% |
| 2024-11-04 | 7.56 | 7.75 | 0.19 | 2.51% | 7.56 | 7.79 | 209637 | 16168 | 2.09% |
| 2024-11-01 | 7.88 | 7.56 | -0.29 | -3.69% | 7.54 | 7.94 | 372548 | 28561 | 3.71% |
| 2024-10-31 | 7.85 | 7.85 | 0.06 | 0.77% | 7.82 | 8.07 | 377171 | 29851 | 3.75% |
| 2024-10-30 | 7.80 | 7.79 | -0.06 | -0.76% | 7.70 | 7.95 | 301894 | 23590 | 3.00% |
| 2024-10-29 | 8.18 | 7.85 | -0.35 | -4.27% | 7.83 | 8.22 | 498962 | 39816 | 4.96% |
| 2024-10-28 | 8.20 | 8.20 | 0.00 | 0.00% | 8.05 | 8.28 | 482996 | 39409 | 4.81% |
| 2024-10-25 | 7.87 | 8.20 | 0.33 | 4.19% | 7.69 | 8.26 | 752873 | 60003 | 7.49% |
| 2024-10-24 | 7.39 | 7.87 | 0.47 | 6.35% | 7.24 | 7.94 | 749414 | 57405 | 7.46% |
| 2024-10-23 | 7.50 | 7.40 | -0.03 | -0.40% | 7.34 | 7.50 | 316099 | 23420 | 3.14% |
| 2024-10-22 | 7.17 | 7.43 | 0.26 | 3.63% | 7.12 | 7.43 | 459862 | 33539 | 4.58% |
| 2024-10-21 | 7.21 | 7.17 | -0.18 | -2.45% | 6.98 | 7.22 | 581156 | 41242 | 5.78% |
| 2024-10-18 | 7.21 | 7.35 | 0.17 | 2.37% | 7.14 | 7.47 | 303807 | 22238 | 3.02% |
| 2024-10-17 | 7.37 | 7.18 | -0.15 | -2.05% | 7.18 | 7.43 | 261342 | 19070 | 2.60% |
| 2024-10-16 | 7.31 | 7.33 | -0.07 | -0.95% | 7.25 | 7.43 | 151130 | 11109 | 1.50% |
| 2024-10-15 | 7.63 | 7.40 | -0.25 | -3.27% | 7.40 | 7.69 | 185953 | 14053 | 1.85% |
| 2024-10-14 | 7.60 | 7.65 | 0.09 | 1.19% | 7.46 | 7.68 | 183691 | 13932 | 1.83% |
| 2024-10-11 | 7.78 | 7.56 | -0.29 | -3.69% | 7.48 | 7.87 | 224792 | 17213 | 2.24% |
| 2024-10-10 | 7.97 | 7.85 | -0.09 | -1.13% | 7.80 | 8.16 | 244295 | 19468 | 2.43% |
| 2024-10-09 | 8.40 | 7.94 | -0.56 | -6.59% | 7.94 | 8.40 | 439919 | 35779 | 4.38% |
| 2024-10-08 | 8.92 | 8.50 | 0.39 | 4.81% | 7.95 | 8.92 | 664770 | 56410 | 6.61% |
| 2024-09-30 | 7.66 | 8.11 | 0.63 | 8.42% | 7.63 | 8.17 | 632870 | 50041 | 6.30% |
| 2024-09-27 | 7.13 | 7.48 | 0.26 | 3.60% | 7.12 | 7.58 | 537029 | 39426 | 5.34% |
| 2024-09-26 | 7.30 | 7.22 | 0.43 | 6.33% | 6.98 | 7.36 | 508140 | 36142 | 5.06% |
| 2024-09-25 | 6.86 | 6.79 | 0.00 | 0.00% | 6.78 | 6.95 | 167718 | 11523 | 1.67% |
| 2024-09-24 | 6.54 | 6.79 | 0.28 | 4.30% | 6.53 | 6.79 | 170621 | 11389 | 1.70% |
| 2024-09-23 | 6.49 | 6.51 | -0.02 | -0.31% | 6.49 | 6.59 | 65394 | 4270 | 0.65% |
| 2024-09-20 | 6.62 | 6.53 | -0.06 | -0.91% | 6.47 | 6.62 | 85663 | 5590 | 0.85% |
| 2024-09-19 | 6.43 | 6.59 | 0.21 | 3.29% | 6.38 | 6.62 | 112371 | 7348 | 1.12% |
| 2024-09-18 | 6.43 | 6.38 | -0.05 | -0.78% | 6.31 | 6.47 | 65914 | 4204 | 0.66% |
| 2024-09-13 | 6.58 | 6.43 | -0.13 | -1.98% | 6.43 | 6.60 | 68744 | 4460 | 0.68% |
| 2024-09-12 | 6.51 | 6.56 | 0.05 | 0.77% | 6.50 | 6.65 | 71539 | 4719 | 0.71% |
| 2024-09-11 | 6.52 | 6.51 | 0.02 | 0.31% | 6.45 | 6.60 | 87573 | 5712 | 0.87% |
| 2024-09-10 | 6.40 | 6.49 | 0.09 | 1.41% | 6.29 | 6.52 | 102980 | 6584 | 1.02% |
| 2024-09-09 | 6.46 | 6.40 | -0.09 | -1.39% | 6.37 | 6.54 | 70301 | 4529 | 0.70% |
| 2024-09-06 | 6.62 | 6.49 | -0.15 | -2.26% | 6.48 | 6.67 | 76802 | 5024 | 0.76% |
| 2024-09-05 | 6.59 | 6.64 | 0.05 | 0.76% | 6.57 | 6.69 | 84817 | 5621 | 0.84% |
| 2024-09-04 | 6.56 | 6.59 | -0.03 | -0.45% | 6.49 | 6.70 | 97407 | 6435 | 0.97% |
| 2024-09-03 | 6.57 | 6.62 | 0.05 | 0.76% | 6.50 | 6.63 | 119369 | 7846 | 1.19% |
| 2024-09-02 | 6.51 | 6.57 | 0.06 | 0.92% | 6.50 | 6.71 | 177243 | 11741 | 1.76% |
| 2024-08-30 | 6.44 | 6.51 | 0.07 | 1.09% | 6.39 | 6.62 | 121243 | 7925 | 1.21% |
| 2024-08-29 | 6.18 | 6.44 | 0.26 | 4.21% | 6.15 | 6.46 | 136614 | 8689 | 1.36% |
| 2024-08-28 | 6.18 | 6.18 | 0.01 | 0.16% | 6.13 | 6.24 | 78889 | 4873 | 0.78% |
| 2024-08-27 | 6.26 | 6.17 | -0.09 | -1.44% | 6.16 | 6.28 | 78018 | 4839 | 0.78% |
| 2024-08-26 | 6.19 | 6.26 | 0.07 | 1.13% | 6.15 | 6.29 | 68276 | 4259 | 0.67% |
| 2024-08-23 | 6.22 | 6.19 | -0.03 | -0.48% | 6.16 | 6.28 | 66383 | 4118 | 0.65% |
| 2024-08-22 | 6.22 | 6.22 | 0.01 | 0.16% | 6.19 | 6.29 | 78845 | 4923 | 0.77% |
| 2024-08-21 | 6.27 | 6.21 | -0.06 | -0.96% | 6.20 | 6.31 | 63246 | 3954 | 0.62% |
| 2024-08-20 | 6.43 | 6.27 | -0.16 | -2.49% | 6.23 | 6.45 | 96899 | 6104 | 0.94% |
| 2024-08-19 | 6.40 | 6.43 | 0.03 | 0.47% | 6.36 | 6.51 | 64336 | 4148 | 0.63% |
| 2024-08-16 | 6.58 | 6.40 | -0.13 | -1.99% | 6.40 | 6.58 | 82977 | 5367 | 0.81% |
| 2024-08-15 | 6.47 | 6.53 | 0.07 | 1.08% | 6.40 | 6.60 | 87618 | 5703 | 0.85% |