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 | 8.50 | 8.63 | 0.12 | 1.41% | 8.48 | 8.82 | 75154 | 6474 | 3.08% |
| 2024-11-20 | 8.22 | 8.51 | 0.32 | 3.91% | 8.17 | 8.59 | 65127 | 5472 | 2.67% |
| 2024-11-19 | 8.07 | 8.19 | 0.18 | 2.25% | 8.03 | 8.19 | 37631 | 3056 | 1.54% |
| 2024-11-18 | 8.18 | 8.01 | -0.09 | -1.11% | 7.95 | 8.24 | 54272 | 4385 | 2.22% |
| 2024-11-15 | 8.16 | 8.10 | -0.08 | -0.98% | 8.08 | 8.32 | 43842 | 3595 | 1.80% |
| 2024-11-14 | 8.44 | 8.18 | -0.27 | -3.20% | 8.15 | 8.45 | 49774 | 4119 | 2.04% |
| 2024-11-13 | 8.46 | 8.45 | -0.01 | -0.12% | 8.28 | 8.58 | 53204 | 4476 | 2.18% |
| 2024-11-12 | 8.53 | 8.46 | -0.03 | -0.35% | 8.39 | 8.68 | 70686 | 6056 | 2.90% |
| 2024-11-11 | 8.50 | 8.49 | 0.04 | 0.47% | 8.31 | 8.50 | 51422 | 4334 | 2.11% |
| 2024-11-08 | 8.58 | 8.45 | -0.04 | -0.47% | 8.40 | 8.66 | 57294 | 4861 | 2.35% |
| 2024-11-07 | 8.24 | 8.49 | 0.20 | 2.41% | 8.22 | 8.53 | 66931 | 5636 | 2.74% |
| 2024-11-06 | 8.22 | 8.29 | 0.07 | 0.85% | 8.11 | 8.37 | 57729 | 4772 | 2.37% |
| 2024-11-05 | 8.16 | 8.22 | 0.07 | 0.86% | 8.15 | 8.26 | 47748 | 3918 | 1.96% |
| 2024-11-04 | 8.00 | 8.15 | 0.19 | 2.39% | 7.88 | 8.15 | 40834 | 3293 | 1.67% |
| 2024-11-01 | 8.09 | 7.96 | -0.21 | -2.57% | 7.94 | 8.17 | 51782 | 4156 | 2.12% |
| 2024-10-31 | 8.02 | 8.17 | 0.18 | 2.25% | 7.97 | 8.18 | 48465 | 3930 | 1.99% |
| 2024-10-30 | 8.05 | 7.99 | -0.07 | -0.87% | 7.90 | 8.14 | 52498 | 4208 | 2.15% |
| 2024-10-29 | 8.29 | 8.06 | -0.21 | -2.54% | 8.00 | 8.38 | 48617 | 3949 | 1.99% |
| 2024-10-28 | 8.11 | 8.27 | 0.18 | 2.22% | 8.07 | 8.28 | 35635 | 2923 | 1.46% |
| 2024-10-25 | 7.99 | 8.09 | 0.13 | 1.63% | 7.95 | 8.09 | 42456 | 3409 | 1.74% |
| 2024-10-24 | 7.89 | 7.96 | 0.03 | 0.38% | 7.89 | 8.02 | 29984 | 2389 | 1.23% |
| 2024-10-23 | 7.98 | 7.93 | -0.05 | -0.63% | 7.88 | 8.04 | 40222 | 3202 | 1.65% |
| 2024-10-22 | 7.79 | 7.98 | 0.19 | 2.44% | 7.79 | 7.99 | 52553 | 4161 | 2.15% |
| 2024-10-21 | 7.80 | 7.79 | -0.02 | -0.26% | 7.71 | 7.86 | 45412 | 3526 | 1.86% |
| 2024-10-18 | 7.68 | 7.81 | 0.15 | 1.96% | 7.66 | 7.87 | 47821 | 3708 | 1.96% |
| 2024-10-17 | 7.76 | 7.66 | -0.11 | -1.42% | 7.66 | 7.86 | 33694 | 2613 | 1.38% |
| 2024-10-16 | 7.74 | 7.77 | 0.02 | 0.26% | 7.68 | 7.82 | 27002 | 2096 | 1.11% |
| 2024-10-15 | 7.85 | 7.75 | -0.11 | -1.40% | 7.75 | 7.91 | 42392 | 3315 | 1.74% |
| 2024-10-14 | 7.80 | 7.86 | 0.11 | 1.42% | 7.71 | 7.91 | 39296 | 3073 | 1.61% |
| 2024-10-11 | 8.06 | 7.75 | -0.29 | -3.61% | 7.65 | 8.12 | 47958 | 3762 | 1.97% |
| 2024-10-10 | 8.02 | 8.04 | 0.13 | 1.64% | 7.89 | 8.23 | 61512 | 4975 | 2.52% |
| 2024-10-09 | 8.40 | 7.91 | -0.77 | -8.87% | 7.87 | 8.53 | 97554 | 8007 | 4.00% |
| 2024-10-08 | 9.00 | 8.68 | 0.48 | 5.85% | 8.27 | 9.00 | 149124 | 12837 | 6.11% |
| 2024-09-30 | 7.80 | 8.20 | 0.62 | 8.18% | 7.68 | 8.27 | 122717 | 9780 | 5.03% |
| 2024-09-27 | 7.48 | 7.58 | 0.20 | 2.71% | 7.39 | 7.71 | 67094 | 5051 | 2.75% |
| 2024-09-26 | 7.19 | 7.38 | 0.17 | 2.36% | 7.15 | 7.38 | 39127 | 2851 | 1.60% |
| 2024-09-25 | 7.14 | 7.21 | 0.11 | 1.55% | 7.10 | 7.29 | 46030 | 3325 | 1.89% |
| 2024-09-24 | 6.96 | 7.10 | 0.18 | 2.60% | 6.91 | 7.10 | 41288 | 2902 | 1.69% |
| 2024-09-23 | 6.93 | 6.92 | -0.01 | -0.14% | 6.91 | 6.97 | 12318 | 853 | 0.50% |
| 2024-09-20 | 6.97 | 6.93 | -0.02 | -0.29% | 6.87 | 6.97 | 16824 | 1163 | 0.69% |
| 2024-09-19 | 6.82 | 6.95 | 0.16 | 2.36% | 6.78 | 6.97 | 23058 | 1592 | 0.94% |
| 2024-09-18 | 6.86 | 6.79 | -0.01 | -0.15% | 6.66 | 6.86 | 22148 | 1490 | 0.91% |
| 2024-09-13 | 6.91 | 6.80 | -0.13 | -1.88% | 6.80 | 6.93 | 21150 | 1451 | 0.87% |
| 2024-09-12 | 6.95 | 6.93 | 0.00 | 0.00% | 6.92 | 6.99 | 15270 | 1061 | 0.63% |
| 2024-09-11 | 6.99 | 6.93 | -0.06 | -0.86% | 6.91 | 7.00 | 18499 | 1285 | 0.76% |
| 2024-09-10 | 7.00 | 6.99 | 0.04 | 0.58% | 6.90 | 7.03 | 19710 | 1371 | 0.81% |
| 2024-09-09 | 6.90 | 6.95 | 0.05 | 0.72% | 6.82 | 7.05 | 26247 | 1829 | 1.08% |
| 2024-09-06 | 7.03 | 6.90 | -0.13 | -1.85% | 6.88 | 7.05 | 27131 | 1885 | 1.11% |
| 2024-09-05 | 7.01 | 7.03 | 0.05 | 0.72% | 6.95 | 7.05 | 23269 | 1632 | 0.95% |
| 2024-09-04 | 7.00 | 6.98 | -0.05 | -0.71% | 6.96 | 7.06 | 27356 | 1918 | 1.12% |
| 2024-09-03 | 7.02 | 7.03 | 0.01 | 0.14% | 6.96 | 7.09 | 33298 | 2337 | 1.36% |
| 2024-09-02 | 7.07 | 7.02 | -0.04 | -0.57% | 7.01 | 7.10 | 40289 | 2844 | 1.65% |
| 2024-08-30 | 6.97 | 7.06 | 0.05 | 0.71% | 6.95 | 7.14 | 67547 | 4761 | 2.77% |
| 2024-08-29 | 6.87 | 7.01 | 0.03 | 0.43% | 6.80 | 7.07 | 68496 | 4763 | 2.81% |
| 2024-08-28 | 7.19 | 6.98 | -0.36 | -4.90% | 6.85 | 7.19 | 201383 | 14106 | 8.25% |
| 2024-08-27 | 6.98 | 7.34 | 0.38 | 5.46% | 6.97 | 7.66 | 208381 | 15640 | 8.53% |
| 2024-08-26 | 6.95 | 6.96 | 0.11 | 1.61% | 6.78 | 6.99 | 20878 | 1443 | 0.85% |
| 2024-08-23 | 6.98 | 6.85 | -0.11 | -1.58% | 6.83 | 7.00 | 23104 | 1591 | 0.95% |
| 2024-08-22 | 7.06 | 6.96 | -0.09 | -1.28% | 6.96 | 7.12 | 19592 | 1376 | 0.80% |
| 2024-08-21 | 7.15 | 7.05 | -0.07 | -0.98% | 7.05 | 7.15 | 12550 | 889 | 0.51% |
| 2024-08-20 | 7.22 | 7.12 | -0.10 | -1.39% | 7.07 | 7.24 | 22982 | 1640 | 0.94% |
| 2024-08-19 | 7.42 | 7.22 | -0.13 | -1.77% | 7.19 | 7.42 | 23602 | 1719 | 0.97% |
| 2024-08-16 | 7.31 | 7.35 | 0.03 | 0.41% | 7.25 | 7.43 | 26924 | 1976 | 1.10% |
| 2024-08-15 | 7.37 | 7.32 | -0.02 | -0.27% | 7.27 | 7.42 | 24688 | 1810 | 1.01% |
| 2024-08-14 | 7.47 | 7.34 | -0.17 | -2.26% | 7.31 | 7.54 | 41366 | 3054 | 1.69% |
| 2024-08-13 | 7.53 | 7.51 | 0.02 | 0.27% | 7.32 | 7.56 | 41130 | 3060 | 1.68% |