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 | 8.36 | 8.58 | 0.22 | 2.63% | 8.36 | 8.65 | 478351 | 40768 | 5.42% |
| 2024-11-20 | 8.11 | 8.36 | 0.23 | 2.83% | 8.09 | 8.38 | 283356 | 23550 | 3.21% |
| 2024-11-19 | 7.95 | 8.13 | 0.20 | 2.52% | 7.94 | 8.14 | 143933 | 11566 | 1.63% |
| 2024-11-18 | 7.97 | 7.93 | -0.01 | -0.13% | 7.90 | 8.15 | 181292 | 14567 | 2.05% |
| 2024-11-15 | 8.09 | 7.94 | -0.19 | -2.34% | 7.93 | 8.18 | 163981 | 13200 | 1.86% |
| 2024-11-14 | 8.23 | 8.13 | -0.11 | -1.33% | 8.09 | 8.40 | 191786 | 15795 | 2.17% |
| 2024-11-13 | 8.32 | 8.24 | -0.07 | -0.84% | 8.14 | 8.42 | 177499 | 14641 | 2.01% |
| 2024-11-12 | 8.27 | 8.31 | 0.06 | 0.73% | 8.22 | 8.49 | 306816 | 25713 | 3.47% |
| 2024-11-11 | 8.19 | 8.25 | 0.05 | 0.61% | 8.13 | 8.26 | 182474 | 14962 | 2.07% |
| 2024-11-08 | 8.34 | 8.20 | -0.08 | -0.97% | 8.15 | 8.45 | 207483 | 17106 | 2.35% |
| 2024-11-07 | 8.10 | 8.28 | 0.19 | 2.35% | 8.04 | 8.30 | 258064 | 21245 | 2.92% |
| 2024-11-06 | 8.11 | 8.09 | -0.01 | -0.12% | 8.06 | 8.18 | 182494 | 14797 | 2.07% |
| 2024-11-05 | 7.96 | 8.10 | 0.12 | 1.50% | 7.94 | 8.12 | 200034 | 16115 | 2.27% |
| 2024-11-04 | 7.92 | 7.98 | 0.09 | 1.14% | 7.86 | 7.98 | 169367 | 13398 | 1.92% |
| 2024-11-01 | 7.93 | 7.89 | -0.04 | -0.50% | 7.86 | 8.11 | 235812 | 18834 | 2.67% |
| 2024-10-31 | 7.98 | 7.93 | -0.06 | -0.75% | 7.88 | 7.98 | 171527 | 13602 | 1.94% |
| 2024-10-30 | 7.96 | 7.99 | 0.03 | 0.38% | 7.93 | 8.09 | 161806 | 12959 | 1.83% |
| 2024-10-29 | 8.18 | 7.96 | -0.23 | -2.81% | 7.94 | 8.27 | 290847 | 23493 | 3.29% |
| 2024-10-28 | 8.20 | 8.19 | -0.14 | -1.68% | 7.98 | 8.25 | 320498 | 25994 | 3.63% |
| 2024-10-25 | 8.13 | 8.33 | 0.21 | 2.59% | 8.10 | 8.35 | 160544 | 13263 | 1.82% |
| 2024-10-24 | 8.20 | 8.12 | -0.10 | -1.22% | 8.06 | 8.26 | 122799 | 9973 | 1.39% |
| 2024-10-23 | 8.09 | 8.22 | 0.15 | 1.86% | 8.04 | 8.24 | 182318 | 14868 | 2.06% |
| 2024-10-22 | 7.99 | 8.07 | 0.08 | 1.00% | 7.95 | 8.09 | 135097 | 10840 | 1.53% |
| 2024-10-21 | 8.09 | 7.99 | -0.06 | -0.75% | 7.95 | 8.13 | 193558 | 15513 | 2.19% |
| 2024-10-18 | 7.88 | 8.05 | 0.17 | 2.16% | 7.80 | 8.18 | 193905 | 15544 | 2.20% |
| 2024-10-17 | 8.15 | 7.88 | -0.20 | -2.48% | 7.87 | 8.18 | 150792 | 12063 | 1.71% |
| 2024-10-16 | 7.80 | 8.08 | 0.21 | 2.67% | 7.77 | 8.17 | 163587 | 13139 | 1.85% |
| 2024-10-15 | 8.06 | 7.87 | -0.20 | -2.48% | 7.87 | 8.10 | 147686 | 11803 | 1.67% |
| 2024-10-14 | 7.95 | 8.07 | 0.19 | 2.41% | 7.85 | 8.12 | 148457 | 11855 | 1.68% |
| 2024-10-11 | 8.32 | 7.88 | -0.45 | -5.40% | 7.82 | 8.33 | 213458 | 17142 | 2.42% |
| 2024-10-10 | 8.30 | 8.33 | 0.08 | 0.97% | 8.13 | 8.63 | 235452 | 19736 | 2.67% |
| 2024-10-09 | 8.62 | 8.25 | -0.57 | -6.46% | 8.24 | 8.84 | 355899 | 30430 | 4.03% |
| 2024-10-08 | 9.15 | 8.82 | 0.43 | 5.13% | 8.42 | 9.22 | 405858 | 35911 | 4.60% |
| 2024-09-30 | 8.00 | 8.39 | 0.58 | 7.43% | 7.95 | 8.48 | 323106 | 26591 | 3.66% |
| 2024-09-27 | 7.65 | 7.81 | 0.24 | 3.17% | 7.64 | 7.93 | 178278 | 13839 | 2.02% |
| 2024-09-26 | 7.29 | 7.57 | 0.28 | 3.84% | 7.25 | 7.58 | 129192 | 9582 | 1.46% |
| 2024-09-25 | 7.37 | 7.29 | -0.02 | -0.27% | 7.29 | 7.49 | 134106 | 9922 | 1.52% |
| 2024-09-24 | 7.02 | 7.31 | 0.34 | 4.88% | 7.00 | 7.34 | 130664 | 9416 | 1.48% |
| 2024-09-23 | 6.97 | 6.97 | -0.02 | -0.29% | 6.94 | 7.09 | 63336 | 4433 | 0.72% |
| 2024-09-20 | 7.01 | 6.99 | -0.01 | -0.14% | 6.90 | 7.02 | 78827 | 5482 | 0.89% |
| 2024-09-19 | 6.91 | 7.00 | 0.09 | 1.30% | 6.86 | 7.13 | 84064 | 5883 | 0.95% |
| 2024-09-18 | 6.93 | 6.91 | -0.02 | -0.29% | 6.82 | 6.96 | 62198 | 4281 | 0.70% |
| 2024-09-13 | 7.00 | 6.93 | -0.06 | -0.86% | 6.93 | 7.03 | 43670 | 3041 | 0.49% |
| 2024-09-12 | 7.04 | 6.99 | -0.04 | -0.57% | 6.98 | 7.13 | 72289 | 5091 | 0.82% |
| 2024-09-11 | 7.00 | 7.03 | 0.00 | 0.00% | 6.98 | 7.13 | 68730 | 4842 | 0.78% |
| 2024-09-10 | 7.11 | 7.03 | -0.07 | -0.99% | 6.94 | 7.13 | 78635 | 5515 | 0.89% |
| 2024-09-09 | 7.10 | 7.10 | -0.03 | -0.42% | 7.07 | 7.20 | 79561 | 5674 | 0.90% |
| 2024-09-06 | 7.22 | 7.13 | -0.10 | -1.38% | 7.10 | 7.27 | 78263 | 5620 | 0.89% |
| 2024-09-05 | 7.28 | 7.23 | -0.07 | -0.96% | 7.18 | 7.34 | 91006 | 6585 | 1.03% |
| 2024-09-04 | 7.37 | 7.30 | -0.09 | -1.22% | 7.27 | 7.43 | 117393 | 8630 | 1.33% |
| 2024-09-03 | 7.20 | 7.39 | 0.13 | 1.79% | 7.20 | 7.43 | 139210 | 10268 | 1.58% |
| 2024-09-02 | 7.15 | 7.26 | 0.08 | 1.11% | 7.15 | 7.36 | 180225 | 13134 | 2.04% |
| 2024-08-30 | 7.14 | 7.18 | 0.01 | 0.14% | 7.05 | 7.23 | 204052 | 14592 | 2.31% |
| 2024-08-29 | 6.92 | 7.17 | 0.22 | 3.17% | 6.88 | 7.19 | 244570 | 17254 | 2.77% |
| 2024-08-28 | 6.91 | 6.95 | 0.40 | 6.11% | 6.77 | 7.11 | 433511 | 30196 | 4.91% |
| 2024-08-27 | 6.64 | 6.55 | -0.09 | -1.36% | 6.49 | 6.68 | 80625 | 5299 | 0.91% |
| 2024-08-26 | 6.45 | 6.64 | 0.19 | 2.95% | 6.45 | 6.68 | 59629 | 3937 | 0.68% |
| 2024-08-23 | 6.48 | 6.45 | -0.02 | -0.31% | 6.43 | 6.55 | 41143 | 2662 | 0.47% |
| 2024-08-22 | 6.53 | 6.47 | -0.07 | -1.07% | 6.40 | 6.54 | 56207 | 3632 | 0.64% |
| 2024-08-21 | 6.51 | 6.54 | 0.00 | 0.00% | 6.50 | 6.59 | 44170 | 2889 | 0.50% |
| 2024-08-20 | 6.63 | 6.54 | -0.08 | -1.21% | 6.51 | 6.65 | 67136 | 4410 | 0.76% |
| 2024-08-19 | 6.60 | 6.62 | 0.02 | 0.30% | 6.58 | 6.71 | 56984 | 3787 | 0.65% |
| 2024-08-16 | 6.66 | 6.60 | -0.06 | -0.90% | 6.60 | 6.69 | 50303 | 3336 | 0.57% |
| 2024-08-15 | 6.71 | 6.66 | -0.06 | -0.89% | 6.64 | 6.75 | 93639 | 6268 | 1.06% |
| 2024-08-14 | 6.85 | 6.72 | -0.12 | -1.75% | 6.72 | 6.86 | 42877 | 2899 | 0.49% |
| 2024-08-13 | 6.81 | 6.84 | 0.03 | 0.44% | 6.74 | 6.87 | 39476 | 2693 | 0.45% |