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 | 8.28 | 8.28 | -0.04 | -0.48% | 8.17 | 8.35 | 134668 | 11135 | 1.84% |
| 2024-11-20 | 8.18 | 8.32 | 0.08 | 0.97% | 8.16 | 8.39 | 144626 | 11992 | 1.98% |
| 2024-11-19 | 7.93 | 8.24 | 0.36 | 4.57% | 7.90 | 8.24 | 174389 | 14144 | 2.38% |
| 2024-11-18 | 8.10 | 7.88 | -0.16 | -1.99% | 7.82 | 8.14 | 143359 | 11374 | 1.96% |
| 2024-11-15 | 8.18 | 8.04 | -0.14 | -1.71% | 8.02 | 8.30 | 140244 | 11460 | 1.92% |
| 2024-11-14 | 8.45 | 8.18 | -0.31 | -3.65% | 8.17 | 8.50 | 148677 | 12338 | 2.03% |
| 2024-11-13 | 8.56 | 8.49 | -0.02 | -0.24% | 8.26 | 8.57 | 175508 | 14756 | 2.40% |
| 2024-11-12 | 8.63 | 8.51 | -0.12 | -1.39% | 8.39 | 8.70 | 266818 | 22914 | 3.65% |
| 2024-11-11 | 8.53 | 8.63 | 0.10 | 1.17% | 8.41 | 8.65 | 240825 | 20615 | 3.29% |
| 2024-11-08 | 8.40 | 8.53 | 0.17 | 2.03% | 8.38 | 8.64 | 322531 | 27450 | 4.41% |
| 2024-11-07 | 8.21 | 8.36 | 0.12 | 1.46% | 8.18 | 8.36 | 197444 | 16393 | 2.70% |
| 2024-11-06 | 8.26 | 8.24 | -0.02 | -0.24% | 8.17 | 8.39 | 199296 | 16493 | 2.73% |
| 2024-11-05 | 8.11 | 8.26 | 0.15 | 1.85% | 8.04 | 8.29 | 213494 | 17476 | 2.92% |
| 2024-11-04 | 7.78 | 8.11 | 0.32 | 4.11% | 7.78 | 8.13 | 201687 | 16225 | 2.76% |
| 2024-11-01 | 8.09 | 7.79 | -0.34 | -4.18% | 7.78 | 8.16 | 214350 | 16928 | 2.93% |
| 2024-10-31 | 8.08 | 8.13 | 0.00 | 0.00% | 8.02 | 8.17 | 178358 | 14466 | 2.44% |
| 2024-10-30 | 8.12 | 8.13 | 0.00 | 0.00% | 8.04 | 8.26 | 194561 | 15831 | 2.66% |
| 2024-10-29 | 8.35 | 8.13 | -0.21 | -2.52% | 8.10 | 8.42 | 235945 | 19446 | 3.23% |
| 2024-10-28 | 8.20 | 8.34 | 0.21 | 2.58% | 8.11 | 8.35 | 228523 | 18856 | 3.13% |
| 2024-10-25 | 8.01 | 8.13 | 0.10 | 1.25% | 8.00 | 8.15 | 167959 | 13579 | 2.30% |
| 2024-10-24 | 8.19 | 8.03 | -0.04 | -0.50% | 7.99 | 8.25 | 209871 | 16945 | 2.87% |
| 2024-10-23 | 8.06 | 8.07 | 0.00 | 0.00% | 7.97 | 8.20 | 248885 | 20115 | 3.40% |
| 2024-10-22 | 7.95 | 8.07 | 0.12 | 1.51% | 7.90 | 8.11 | 202449 | 16227 | 2.77% |
| 2024-10-21 | 7.90 | 7.95 | 0.03 | 0.38% | 7.87 | 8.09 | 241992 | 19290 | 3.31% |
| 2024-10-18 | 7.66 | 7.92 | 0.27 | 3.53% | 7.60 | 8.03 | 276571 | 21709 | 3.78% |
| 2024-10-17 | 7.85 | 7.65 | 0.10 | 1.32% | 7.63 | 8.10 | 300933 | 23674 | 4.12% |
| 2024-10-16 | 7.55 | 7.55 | -0.11 | -1.44% | 7.46 | 7.63 | 168289 | 12678 | 2.30% |
| 2024-10-15 | 7.80 | 7.66 | -0.24 | -3.04% | 7.65 | 7.93 | 185433 | 14435 | 2.54% |
| 2024-10-14 | 7.70 | 7.90 | 0.05 | 0.64% | 7.55 | 7.90 | 227776 | 17660 | 3.12% |
| 2024-10-11 | 8.11 | 7.85 | -0.35 | -4.27% | 7.74 | 8.27 | 292280 | 23299 | 4.00% |
| 2024-10-10 | 8.37 | 8.20 | -0.13 | -1.56% | 8.06 | 8.58 | 298885 | 24801 | 4.09% |
| 2024-10-09 | 8.79 | 8.33 | -0.64 | -7.13% | 8.23 | 8.93 | 410900 | 35430 | 5.62% |
| 2024-10-08 | 9.14 | 8.97 | 0.66 | 7.94% | 8.43 | 9.14 | 527546 | 46767 | 7.21% |
| 2024-09-30 | 7.90 | 8.31 | 0.65 | 8.49% | 7.72 | 8.36 | 503881 | 40750 | 6.89% |
| 2024-09-27 | 7.50 | 7.66 | 0.24 | 3.23% | 7.40 | 7.82 | 393811 | 29929 | 5.39% |
| 2024-09-26 | 7.26 | 7.42 | 0.11 | 1.50% | 7.20 | 7.44 | 319185 | 23450 | 4.37% |
| 2024-09-25 | 7.14 | 7.31 | 0.08 | 1.11% | 7.11 | 7.49 | 422407 | 30741 | 5.78% |
| 2024-09-24 | 7.23 | 7.23 | -0.11 | -1.50% | 6.96 | 7.24 | 412929 | 29397 | 5.65% |
| 2024-09-23 | 6.63 | 7.34 | 0.66 | 9.88% | 6.63 | 7.35 | 436440 | 31197 | 5.97% |
| 2024-09-20 | 6.66 | 6.68 | -0.03 | -0.45% | 6.63 | 6.77 | 46420 | 3109 | 0.63% |
| 2024-09-19 | 6.56 | 6.71 | 0.23 | 3.55% | 6.51 | 6.74 | 78213 | 5202 | 1.07% |
| 2024-09-18 | 6.60 | 6.48 | -0.19 | -2.85% | 6.41 | 6.60 | 104527 | 6783 | 1.43% |
| 2024-09-13 | 6.72 | 6.67 | -0.06 | -0.89% | 6.66 | 6.97 | 121360 | 8236 | 1.66% |
| 2024-09-12 | 6.83 | 6.73 | -0.09 | -1.32% | 6.73 | 6.89 | 38861 | 2644 | 0.53% |
| 2024-09-11 | 6.82 | 6.82 | -0.05 | -0.73% | 6.80 | 6.90 | 35468 | 2425 | 0.49% |
| 2024-09-10 | 6.78 | 6.87 | 0.07 | 1.03% | 6.71 | 6.89 | 47231 | 3214 | 0.65% |
| 2024-09-09 | 6.83 | 6.80 | -0.06 | -0.87% | 6.77 | 6.93 | 47770 | 3262 | 0.65% |
| 2024-09-06 | 7.04 | 6.86 | -0.13 | -1.86% | 6.85 | 7.06 | 76078 | 5291 | 1.04% |
| 2024-09-05 | 6.88 | 6.99 | 0.10 | 1.45% | 6.88 | 6.99 | 66340 | 4608 | 0.91% |
| 2024-09-04 | 6.81 | 6.89 | 0.04 | 0.58% | 6.78 | 6.94 | 48878 | 3358 | 0.67% |
| 2024-09-03 | 6.75 | 6.85 | 0.07 | 1.03% | 6.75 | 6.89 | 40255 | 2752 | 0.55% |
| 2024-09-02 | 6.91 | 6.78 | -0.17 | -2.45% | 6.77 | 6.97 | 75570 | 5198 | 1.03% |
| 2024-08-30 | 6.83 | 6.95 | 0.13 | 1.91% | 6.80 | 7.02 | 105616 | 7336 | 1.44% |
| 2024-08-29 | 6.65 | 6.82 | 0.13 | 1.94% | 6.64 | 6.84 | 69342 | 4705 | 0.95% |
| 2024-08-28 | 6.60 | 6.69 | 0.06 | 0.90% | 6.54 | 6.71 | 54352 | 3608 | 0.74% |
| 2024-08-27 | 6.72 | 6.63 | -0.10 | -1.49% | 6.61 | 6.72 | 47887 | 3193 | 0.65% |
| 2024-08-26 | 6.69 | 6.73 | 0.05 | 0.75% | 6.66 | 6.79 | 46485 | 3127 | 0.64% |
| 2024-08-23 | 6.61 | 6.68 | 0.02 | 0.30% | 6.60 | 6.70 | 56839 | 3779 | 0.78% |
| 2024-08-22 | 6.79 | 6.66 | -0.16 | -2.35% | 6.64 | 6.82 | 69639 | 4666 | 0.95% |
| 2024-08-21 | 6.80 | 6.82 | 0.00 | 0.00% | 6.75 | 6.86 | 60029 | 4086 | 0.82% |
| 2024-08-20 | 6.92 | 6.82 | -0.12 | -1.73% | 6.77 | 6.95 | 92474 | 6311 | 1.26% |
| 2024-08-19 | 7.02 | 6.94 | -0.13 | -1.84% | 6.93 | 7.11 | 100186 | 7015 | 1.37% |
| 2024-08-16 | 7.20 | 7.07 | -0.12 | -1.67% | 7.06 | 7.21 | 105861 | 7540 | 1.45% |
| 2024-08-15 | 6.95 | 7.19 | 0.21 | 3.01% | 6.85 | 7.21 | 163063 | 11576 | 2.23% |
| 2024-08-14 | 6.94 | 6.98 | 0.01 | 0.14% | 6.93 | 7.10 | 84111 | 5907 | 1.15% |