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 | 7.96 | 7.95 | -0.03 | -0.38% | 7.86 | 8.05 | 34134 | 2706 | 1.31% |
| 2024-11-20 | 7.87 | 7.98 | 0.12 | 1.53% | 7.83 | 8.01 | 35667 | 2830 | 1.37% |
| 2024-11-19 | 7.68 | 7.86 | 0.18 | 2.34% | 7.63 | 7.86 | 35563 | 2757 | 1.36% |
| 2024-11-18 | 7.88 | 7.68 | -0.14 | -1.79% | 7.60 | 7.92 | 54165 | 4194 | 2.08% |
| 2024-11-15 | 7.93 | 7.82 | -0.15 | -1.88% | 7.81 | 8.05 | 39567 | 3143 | 1.52% |
| 2024-11-14 | 8.17 | 7.97 | -0.21 | -2.57% | 7.94 | 8.24 | 48287 | 3895 | 1.85% |
| 2024-11-13 | 8.19 | 8.18 | 0.04 | 0.49% | 7.97 | 8.32 | 59052 | 4802 | 2.27% |
| 2024-11-12 | 8.17 | 8.14 | -0.03 | -0.37% | 8.07 | 8.31 | 81817 | 6711 | 3.14% |
| 2024-11-11 | 8.15 | 8.17 | 0.06 | 0.74% | 8.00 | 8.17 | 54918 | 4445 | 2.11% |
| 2024-11-08 | 8.18 | 8.11 | -0.02 | -0.25% | 8.02 | 8.25 | 63142 | 5123 | 2.42% |
| 2024-11-07 | 7.90 | 8.13 | 0.17 | 2.14% | 7.85 | 8.18 | 68165 | 5526 | 2.61% |
| 2024-11-06 | 7.92 | 7.96 | 0.03 | 0.38% | 7.79 | 8.01 | 58480 | 4635 | 2.24% |
| 2024-11-05 | 7.77 | 7.93 | 0.19 | 2.45% | 7.71 | 7.95 | 54363 | 4262 | 2.09% |
| 2024-11-04 | 7.65 | 7.74 | 0.06 | 0.78% | 7.62 | 7.79 | 39471 | 3043 | 1.51% |
| 2024-11-01 | 7.99 | 7.68 | -0.31 | -3.88% | 7.62 | 8.00 | 59686 | 4637 | 2.29% |
| 2024-10-31 | 7.91 | 7.99 | 0.09 | 1.14% | 7.81 | 8.04 | 48212 | 3833 | 1.85% |
| 2024-10-30 | 7.83 | 7.90 | 0.02 | 0.25% | 7.83 | 7.99 | 48291 | 3825 | 1.85% |
| 2024-10-29 | 8.10 | 7.88 | -0.36 | -4.37% | 7.85 | 8.17 | 90800 | 7222 | 3.48% |
| 2024-10-28 | 8.09 | 8.24 | 0.12 | 1.48% | 8.07 | 8.40 | 78938 | 6498 | 3.03% |
| 2024-10-25 | 7.79 | 8.12 | 0.34 | 4.37% | 7.78 | 8.14 | 88243 | 7079 | 3.39% |
| 2024-10-24 | 7.80 | 7.78 | -0.02 | -0.26% | 7.68 | 7.85 | 36879 | 2862 | 1.41% |
| 2024-10-23 | 8.00 | 7.80 | -0.20 | -2.50% | 7.73 | 8.02 | 57489 | 4522 | 2.21% |
| 2024-10-22 | 7.62 | 8.00 | 0.35 | 4.58% | 7.55 | 8.08 | 106879 | 8476 | 4.10% |
| 2024-10-21 | 7.53 | 7.65 | 0.17 | 2.27% | 7.43 | 7.70 | 71222 | 5397 | 2.73% |
| 2024-10-18 | 7.36 | 7.48 | 0.11 | 1.49% | 7.32 | 7.57 | 65392 | 4879 | 2.51% |
| 2024-10-17 | 7.70 | 7.37 | -0.37 | -4.78% | 7.36 | 7.76 | 87583 | 6589 | 3.36% |
| 2024-10-16 | 7.22 | 7.74 | 0.38 | 5.16% | 7.22 | 7.85 | 98393 | 7481 | 3.77% |
| 2024-10-15 | 7.49 | 7.36 | -0.15 | -2.00% | 7.34 | 7.60 | 52029 | 3888 | 2.00% |
| 2024-10-14 | 7.40 | 7.51 | 0.13 | 1.76% | 7.26 | 7.56 | 57629 | 4302 | 2.21% |
| 2024-10-11 | 7.74 | 7.38 | -0.33 | -4.28% | 7.30 | 7.76 | 69732 | 5222 | 2.67% |
| 2024-10-10 | 7.77 | 7.71 | -0.17 | -2.16% | 7.53 | 8.01 | 95374 | 7418 | 3.66% |
| 2024-10-09 | 8.39 | 7.88 | -0.87 | -9.94% | 7.88 | 8.39 | 118499 | 9555 | 4.55% |
| 2024-10-08 | 9.50 | 8.75 | 0.03 | 0.34% | 8.11 | 9.58 | 244154 | 21649 | 9.37% |
| 2024-09-30 | 8.20 | 8.72 | 0.68 | 8.46% | 7.96 | 8.72 | 241713 | 20140 | 9.27% |
| 2024-09-27 | 7.67 | 8.04 | 0.25 | 3.21% | 7.55 | 8.30 | 247016 | 19330 | 9.48% |
| 2024-09-26 | 7.97 | 7.79 | 0.20 | 2.64% | 7.18 | 8.00 | 263168 | 19751 | 10.10% |
| 2024-09-25 | 6.93 | 7.59 | 0.69 | 10.00% | 6.93 | 7.59 | 83891 | 6140 | 3.22% |
| 2024-09-24 | 6.50 | 6.90 | 0.45 | 6.98% | 6.50 | 6.94 | 77541 | 5240 | 2.97% |
| 2024-09-23 | 6.39 | 6.45 | 0.04 | 0.62% | 6.33 | 6.52 | 21867 | 1409 | 0.84% |
| 2024-09-20 | 6.61 | 6.41 | -0.20 | -3.03% | 6.36 | 6.65 | 40592 | 2612 | 1.56% |
| 2024-09-19 | 6.34 | 6.61 | 0.32 | 5.09% | 6.30 | 6.63 | 46093 | 3010 | 1.77% |
| 2024-09-18 | 6.32 | 6.29 | -0.04 | -0.63% | 6.14 | 6.36 | 40591 | 2532 | 1.56% |
| 2024-09-13 | 6.40 | 6.33 | -0.10 | -1.56% | 6.30 | 6.45 | 36046 | 2287 | 1.38% |
| 2024-09-12 | 6.51 | 6.43 | -0.10 | -1.53% | 6.43 | 6.62 | 26778 | 1744 | 1.03% |
| 2024-09-11 | 6.53 | 6.53 | -0.01 | -0.15% | 6.47 | 6.57 | 21068 | 1373 | 0.81% |
| 2024-09-10 | 6.58 | 6.54 | -0.02 | -0.30% | 6.42 | 6.60 | 28994 | 1884 | 1.11% |
| 2024-09-09 | 6.58 | 6.56 | -0.03 | -0.46% | 6.46 | 6.61 | 24595 | 1608 | 0.94% |
| 2024-09-06 | 6.70 | 6.59 | -0.14 | -2.08% | 6.56 | 6.73 | 45812 | 3037 | 1.76% |
| 2024-09-05 | 6.59 | 6.73 | 0.11 | 1.66% | 6.59 | 6.74 | 34582 | 2318 | 1.33% |
| 2024-09-04 | 6.64 | 6.62 | -0.07 | -1.05% | 6.60 | 6.72 | 47081 | 3132 | 1.81% |
| 2024-09-03 | 6.50 | 6.69 | 0.12 | 1.83% | 6.50 | 6.72 | 43003 | 2854 | 1.65% |
| 2024-09-02 | 6.93 | 6.57 | -0.34 | -4.92% | 6.56 | 6.94 | 70792 | 4723 | 2.72% |
| 2024-08-30 | 6.78 | 6.91 | 0.14 | 2.07% | 6.68 | 7.11 | 64138 | 4447 | 2.46% |
| 2024-08-29 | 6.80 | 6.77 | -0.09 | -1.31% | 6.71 | 6.85 | 54268 | 3680 | 2.08% |
| 2024-08-28 | 6.72 | 6.86 | 0.02 | 0.29% | 6.72 | 6.98 | 74521 | 5137 | 2.86% |
| 2024-08-27 | 7.37 | 6.84 | -0.75 | -9.88% | 6.83 | 7.48 | 139340 | 9642 | 5.35% |
| 2024-08-26 | 7.35 | 7.59 | 0.14 | 1.88% | 7.35 | 7.62 | 27172 | 2044 | 1.04% |
| 2024-08-23 | 7.55 | 7.45 | -0.10 | -1.32% | 7.41 | 7.62 | 25265 | 1888 | 0.97% |
| 2024-08-22 | 7.60 | 7.55 | -0.06 | -0.79% | 7.52 | 7.68 | 21940 | 1668 | 0.84% |
| 2024-08-21 | 7.51 | 7.61 | 0.08 | 1.06% | 7.44 | 7.64 | 31935 | 2407 | 1.23% |
| 2024-08-20 | 7.65 | 7.53 | -0.14 | -1.83% | 7.53 | 7.70 | 34112 | 2583 | 1.31% |
| 2024-08-19 | 7.72 | 7.67 | -0.04 | -0.52% | 7.66 | 7.77 | 25943 | 2000 | 1.00% |
| 2024-08-16 | 7.82 | 7.71 | -0.08 | -1.03% | 7.71 | 7.82 | 21837 | 1694 | 0.84% |
| 2024-08-15 | 7.72 | 7.79 | 0.02 | 0.26% | 7.65 | 7.83 | 31267 | 2421 | 1.20% |
| 2024-08-14 | 7.88 | 7.77 | -0.10 | -1.27% | 7.73 | 7.94 | 26437 | 2061 | 1.01% |
| 2024-08-13 | 7.74 | 7.87 | 0.14 | 1.81% | 7.65 | 7.87 | 34170 | 2657 | 1.31% |