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 | 8.32 | 8.38 | 0.01 | 0.12% | 8.26 | 8.43 | 83324 | 6969 | 1.81% |
| 2024-11-20 | 8.07 | 8.37 | 0.27 | 3.33% | 8.03 | 8.45 | 108638 | 9005 | 2.36% |
| 2024-11-19 | 7.92 | 8.10 | 0.23 | 2.92% | 7.84 | 8.10 | 96605 | 7703 | 2.10% |
| 2024-11-18 | 8.24 | 7.87 | -0.36 | -4.37% | 7.80 | 8.35 | 129108 | 10266 | 2.81% |
| 2024-11-15 | 8.33 | 8.23 | -0.11 | -1.32% | 8.22 | 8.60 | 122711 | 10340 | 2.67% |
| 2024-11-14 | 8.61 | 8.34 | -0.30 | -3.47% | 8.30 | 8.66 | 105204 | 8910 | 2.29% |
| 2024-11-13 | 8.65 | 8.64 | 0.02 | 0.23% | 8.44 | 8.73 | 129295 | 11122 | 2.81% |
| 2024-11-12 | 8.74 | 8.62 | -0.13 | -1.49% | 8.49 | 8.84 | 147844 | 12853 | 3.22% |
| 2024-11-11 | 8.70 | 8.75 | 0.13 | 1.51% | 8.60 | 8.75 | 121584 | 10583 | 2.65% |
| 2024-11-08 | 8.58 | 8.62 | 0.07 | 0.82% | 8.55 | 8.76 | 134797 | 11652 | 2.93% |
| 2024-11-07 | 8.30 | 8.55 | 0.20 | 2.40% | 8.25 | 8.55 | 122178 | 10287 | 2.66% |
| 2024-11-06 | 8.45 | 8.35 | -0.03 | -0.36% | 8.24 | 8.65 | 148947 | 12516 | 3.24% |
| 2024-11-05 | 8.01 | 8.38 | 0.35 | 4.36% | 7.95 | 8.44 | 122390 | 10157 | 2.66% |
| 2024-11-04 | 7.86 | 8.03 | 0.17 | 2.16% | 7.78 | 8.03 | 74529 | 5903 | 1.62% |
| 2024-11-01 | 8.32 | 7.86 | -0.52 | -6.21% | 7.85 | 8.37 | 135635 | 10848 | 2.95% |
| 2024-10-31 | 8.24 | 8.38 | 0.14 | 1.70% | 8.16 | 8.40 | 84166 | 7010 | 1.83% |
| 2024-10-30 | 8.30 | 8.24 | -0.06 | -0.72% | 8.15 | 8.40 | 79684 | 6590 | 1.73% |
| 2024-10-29 | 8.55 | 8.30 | -0.20 | -2.35% | 8.28 | 8.55 | 89177 | 7487 | 1.94% |
| 2024-10-28 | 8.34 | 8.50 | 0.17 | 2.04% | 8.28 | 8.50 | 89730 | 7557 | 1.95% |
| 2024-10-25 | 8.27 | 8.33 | 0.07 | 0.85% | 8.26 | 8.36 | 69428 | 5767 | 1.51% |
| 2024-10-24 | 8.26 | 8.26 | 0.00 | 0.00% | 8.11 | 8.30 | 75452 | 6202 | 1.64% |
| 2024-10-23 | 8.36 | 8.26 | -0.09 | -1.08% | 8.24 | 8.42 | 71171 | 5929 | 1.55% |
| 2024-10-22 | 8.39 | 8.35 | -0.04 | -0.48% | 8.25 | 8.48 | 96753 | 8086 | 2.11% |
| 2024-10-21 | 8.30 | 8.39 | 0.11 | 1.33% | 8.28 | 8.52 | 124711 | 10479 | 2.71% |
| 2024-10-18 | 8.09 | 8.28 | 0.21 | 2.60% | 8.03 | 8.43 | 108629 | 8947 | 2.36% |
| 2024-10-17 | 8.11 | 8.07 | 0.00 | 0.00% | 8.07 | 8.27 | 92593 | 7575 | 2.02% |
| 2024-10-16 | 8.15 | 8.07 | -0.07 | -0.86% | 7.97 | 8.20 | 90516 | 7328 | 1.97% |
| 2024-10-15 | 8.25 | 8.14 | -0.06 | -0.73% | 8.07 | 8.40 | 118684 | 9769 | 2.58% |
| 2024-10-14 | 7.89 | 8.20 | 0.32 | 4.06% | 7.81 | 8.22 | 135008 | 10783 | 2.94% |
| 2024-10-11 | 8.25 | 7.88 | -0.41 | -4.95% | 7.80 | 8.27 | 116661 | 9289 | 2.54% |
| 2024-10-10 | 8.55 | 8.29 | -0.10 | -1.19% | 8.22 | 8.74 | 142523 | 12028 | 3.10% |
| 2024-10-09 | 9.03 | 8.39 | -0.77 | -8.41% | 8.37 | 9.03 | 206879 | 18004 | 4.50% |
| 2024-10-08 | 9.25 | 9.16 | 0.75 | 8.92% | 8.53 | 9.25 | 293535 | 26344 | 6.39% |
| 2024-09-30 | 7.90 | 8.41 | 0.76 | 9.93% | 7.83 | 8.42 | 224760 | 18378 | 4.89% |
| 2024-09-27 | 7.40 | 7.65 | 0.32 | 4.37% | 7.39 | 7.80 | 107543 | 8158 | 2.34% |
| 2024-09-26 | 7.20 | 7.33 | 0.16 | 2.23% | 7.13 | 7.33 | 78000 | 5652 | 1.70% |
| 2024-09-25 | 7.15 | 7.17 | 0.08 | 1.13% | 7.14 | 7.32 | 73219 | 5289 | 1.59% |
| 2024-09-24 | 6.93 | 7.09 | 0.15 | 2.16% | 6.81 | 7.10 | 87426 | 6116 | 1.90% |
| 2024-09-23 | 6.82 | 6.94 | 0.10 | 1.46% | 6.80 | 7.00 | 70604 | 4884 | 1.54% |
| 2024-09-20 | 6.73 | 6.84 | 0.13 | 1.94% | 6.69 | 7.04 | 102911 | 7064 | 2.24% |
| 2024-09-19 | 6.50 | 6.71 | 0.24 | 3.71% | 6.50 | 6.74 | 60610 | 4032 | 1.32% |
| 2024-09-18 | 6.50 | 6.47 | -0.01 | -0.15% | 6.35 | 6.51 | 51660 | 3317 | 1.12% |
| 2024-09-13 | 6.81 | 6.48 | -0.30 | -4.42% | 6.48 | 6.82 | 94018 | 6194 | 2.05% |
| 2024-09-12 | 6.80 | 6.78 | 0.00 | 0.00% | 6.76 | 6.87 | 36089 | 2461 | 0.79% |
| 2024-09-11 | 6.92 | 6.78 | -0.15 | -2.16% | 6.73 | 6.92 | 53719 | 3656 | 1.17% |
| 2024-09-10 | 6.73 | 6.93 | 0.20 | 2.97% | 6.66 | 6.95 | 68728 | 4675 | 1.50% |
| 2024-09-09 | 6.84 | 6.73 | -0.14 | -2.04% | 6.70 | 6.85 | 50804 | 3431 | 1.11% |
| 2024-09-06 | 6.99 | 6.87 | -0.16 | -2.28% | 6.86 | 7.03 | 37401 | 2588 | 0.81% |
| 2024-09-05 | 6.89 | 7.03 | 0.17 | 2.48% | 6.89 | 7.04 | 50810 | 3549 | 1.11% |
| 2024-09-04 | 6.93 | 6.86 | -0.11 | -1.58% | 6.83 | 6.97 | 43617 | 3003 | 0.95% |
| 2024-09-03 | 6.90 | 6.97 | 0.11 | 1.60% | 6.85 | 7.00 | 44028 | 3051 | 0.96% |
| 2024-09-02 | 7.09 | 6.86 | -0.17 | -2.42% | 6.86 | 7.09 | 52191 | 3634 | 1.14% |
| 2024-08-30 | 6.96 | 7.03 | 0.10 | 1.44% | 6.94 | 7.17 | 77776 | 5511 | 1.69% |
| 2024-08-29 | 6.76 | 6.93 | 0.17 | 2.51% | 6.72 | 6.97 | 35027 | 2409 | 0.76% |
| 2024-08-28 | 6.74 | 6.76 | 0.04 | 0.60% | 6.66 | 6.83 | 27960 | 1886 | 0.61% |
| 2024-08-27 | 6.88 | 6.72 | -0.20 | -2.89% | 6.68 | 6.94 | 39865 | 2698 | 0.87% |
| 2024-08-26 | 6.90 | 6.92 | 0.05 | 0.73% | 6.85 | 6.99 | 33406 | 2312 | 0.73% |
| 2024-08-23 | 6.80 | 6.87 | 0.07 | 1.03% | 6.74 | 6.95 | 37870 | 2594 | 0.82% |
| 2024-08-22 | 6.98 | 6.80 | -0.19 | -2.72% | 6.79 | 7.05 | 47728 | 3287 | 1.04% |
| 2024-08-21 | 7.05 | 6.99 | -0.07 | -0.99% | 6.97 | 7.13 | 29773 | 2093 | 0.65% |
| 2024-08-20 | 7.19 | 7.06 | -0.13 | -1.81% | 7.05 | 7.20 | 28372 | 2015 | 0.62% |
| 2024-08-19 | 7.20 | 7.19 | -0.03 | -0.42% | 7.17 | 7.29 | 28754 | 2074 | 0.63% |
| 2024-08-16 | 7.15 | 7.22 | 0.06 | 0.84% | 7.14 | 7.25 | 38631 | 2787 | 0.84% |
| 2024-08-15 | 7.01 | 7.16 | 0.13 | 1.85% | 6.93 | 7.20 | 53673 | 3813 | 1.17% |
| 2024-08-14 | 7.05 | 7.03 | -0.01 | -0.14% | 7.01 | 7.12 | 31060 | 2192 | 0.68% |
| 2024-08-13 | 7.00 | 7.04 | 0.04 | 0.57% | 6.95 | 7.08 | 23780 | 1667 | 0.52% |