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 | 8.12 | 8.19 | 0.06 | 0.74% | 8.04 | 8.24 | 56726 | 4623 | 1.77% |
| 2024-11-20 | 7.93 | 8.13 | 0.17 | 2.14% | 7.90 | 8.17 | 57470 | 4637 | 1.80% |
| 2024-11-19 | 7.75 | 7.96 | 0.24 | 3.11% | 7.66 | 7.96 | 70817 | 5527 | 2.21% |
| 2024-11-18 | 8.23 | 7.72 | -0.46 | -5.62% | 7.67 | 8.36 | 94767 | 7514 | 2.96% |
| 2024-11-15 | 8.42 | 8.18 | -0.27 | -3.20% | 8.17 | 8.54 | 80662 | 6762 | 2.52% |
| 2024-11-14 | 8.82 | 8.45 | -0.41 | -4.63% | 8.43 | 8.87 | 75897 | 6529 | 2.37% |
| 2024-11-13 | 8.86 | 8.86 | -0.12 | -1.34% | 8.59 | 8.98 | 135110 | 11881 | 4.22% |
| 2024-11-12 | 8.61 | 8.98 | 0.32 | 3.70% | 8.53 | 9.45 | 228957 | 20357 | 7.15% |
| 2024-11-11 | 8.51 | 8.66 | 0.09 | 1.05% | 8.41 | 8.74 | 102360 | 8727 | 3.20% |
| 2024-11-08 | 8.94 | 8.57 | -0.21 | -2.39% | 8.50 | 8.94 | 138328 | 11961 | 4.32% |
| 2024-11-07 | 8.43 | 8.78 | 0.43 | 5.15% | 8.35 | 8.95 | 211433 | 18389 | 6.61% |
| 2024-11-06 | 8.26 | 8.35 | 0.07 | 0.85% | 8.20 | 8.45 | 95118 | 7955 | 2.97% |
| 2024-11-05 | 8.06 | 8.28 | 0.22 | 2.73% | 8.06 | 8.35 | 89512 | 7373 | 2.80% |
| 2024-11-04 | 7.76 | 8.06 | 0.22 | 2.81% | 7.72 | 8.07 | 59048 | 4661 | 1.85% |
| 2024-11-01 | 8.23 | 7.84 | -0.49 | -5.88% | 7.79 | 8.29 | 107365 | 8554 | 3.35% |
| 2024-10-31 | 8.32 | 8.33 | 0.00 | 0.00% | 8.16 | 8.49 | 116107 | 9623 | 3.63% |
| 2024-10-30 | 7.95 | 8.33 | 0.34 | 4.26% | 7.91 | 8.35 | 132696 | 10872 | 4.15% |
| 2024-10-29 | 8.19 | 7.99 | -0.16 | -1.96% | 7.93 | 8.23 | 84119 | 6792 | 2.63% |
| 2024-10-28 | 7.69 | 8.15 | 0.47 | 6.12% | 7.69 | 8.20 | 131956 | 10603 | 4.12% |
| 2024-10-25 | 7.50 | 7.68 | 0.11 | 1.45% | 7.50 | 7.72 | 78769 | 6029 | 2.46% |
| 2024-10-24 | 7.51 | 7.57 | 0.02 | 0.26% | 7.45 | 7.60 | 39451 | 2964 | 1.23% |
| 2024-10-23 | 7.69 | 7.55 | -0.13 | -1.69% | 7.51 | 7.80 | 75906 | 5793 | 2.37% |
| 2024-10-22 | 7.38 | 7.68 | 0.26 | 3.50% | 7.38 | 7.86 | 119259 | 9105 | 3.73% |
| 2024-10-21 | 7.48 | 7.42 | -0.08 | -1.07% | 7.38 | 7.55 | 79849 | 5943 | 2.50% |
| 2024-10-18 | 7.35 | 7.50 | 0.13 | 1.76% | 7.34 | 7.57 | 71928 | 5366 | 2.25% |
| 2024-10-17 | 7.46 | 7.37 | -0.06 | -0.81% | 7.36 | 7.58 | 53907 | 4017 | 1.68% |
| 2024-10-16 | 7.45 | 7.43 | -0.06 | -0.80% | 7.40 | 7.60 | 63166 | 4715 | 1.97% |
| 2024-10-15 | 7.50 | 7.49 | -0.06 | -0.79% | 7.38 | 7.68 | 75809 | 5731 | 2.37% |
| 2024-10-14 | 7.44 | 7.55 | 0.09 | 1.21% | 7.40 | 7.60 | 69041 | 5185 | 2.16% |
| 2024-10-11 | 7.53 | 7.46 | -0.11 | -1.45% | 7.40 | 7.82 | 93752 | 7129 | 2.93% |
| 2024-10-10 | 7.60 | 7.57 | 0.03 | 0.40% | 7.46 | 7.78 | 97186 | 7419 | 3.04% |
| 2024-10-09 | 8.10 | 7.54 | -0.75 | -9.05% | 7.54 | 8.25 | 138115 | 10911 | 4.32% |
| 2024-10-08 | 8.71 | 8.29 | 0.35 | 4.41% | 7.77 | 8.72 | 204725 | 16978 | 6.40% |
| 2024-09-30 | 7.61 | 7.94 | 0.52 | 7.01% | 7.40 | 8.10 | 205428 | 15978 | 6.42% |
| 2024-09-27 | 7.19 | 7.42 | 0.28 | 3.92% | 7.12 | 7.45 | 139022 | 10155 | 4.34% |
| 2024-09-26 | 6.92 | 7.14 | 0.22 | 3.18% | 6.92 | 7.17 | 109489 | 7725 | 3.42% |
| 2024-09-25 | 6.89 | 6.92 | 0.03 | 0.44% | 6.87 | 7.08 | 114245 | 7966 | 3.57% |
| 2024-09-24 | 6.84 | 6.89 | 0.07 | 1.03% | 6.75 | 6.90 | 108351 | 7409 | 3.39% |
| 2024-09-23 | 7.03 | 6.82 | -0.26 | -3.67% | 6.80 | 7.11 | 116052 | 8009 | 3.63% |
| 2024-09-20 | 6.93 | 7.08 | 0.10 | 1.43% | 6.83 | 7.35 | 167281 | 11755 | 5.23% |
| 2024-09-19 | 6.93 | 6.98 | -0.09 | -1.27% | 6.80 | 7.10 | 156362 | 10886 | 4.89% |
| 2024-09-18 | 6.74 | 7.07 | 0.33 | 4.90% | 6.57 | 7.11 | 213836 | 14703 | 6.68% |
| 2024-09-13 | 6.60 | 6.74 | 0.10 | 1.51% | 6.46 | 6.91 | 174555 | 11686 | 5.45% |
| 2024-09-12 | 6.38 | 6.64 | 0.26 | 4.08% | 6.38 | 6.98 | 159043 | 10557 | 4.97% |
| 2024-09-11 | 6.38 | 6.38 | 0.00 | 0.00% | 6.30 | 6.51 | 64696 | 4126 | 2.02% |
| 2024-09-10 | 6.33 | 6.38 | 0.05 | 0.79% | 6.21 | 6.40 | 64889 | 4096 | 2.03% |
| 2024-09-09 | 6.14 | 6.33 | 0.17 | 2.76% | 6.06 | 6.37 | 65097 | 4075 | 2.03% |
| 2024-09-06 | 6.28 | 6.16 | -0.11 | -1.75% | 6.16 | 6.34 | 55190 | 3441 | 1.72% |
| 2024-09-05 | 6.10 | 6.27 | 0.14 | 2.28% | 6.10 | 6.30 | 74130 | 4618 | 2.32% |
| 2024-09-04 | 6.31 | 6.13 | -0.19 | -3.01% | 6.11 | 6.38 | 98318 | 6127 | 3.07% |
| 2024-09-03 | 6.27 | 6.32 | 0.04 | 0.64% | 6.23 | 6.37 | 74395 | 4687 | 2.32% |
| 2024-09-02 | 6.31 | 6.28 | -0.06 | -0.95% | 6.25 | 6.46 | 84552 | 5358 | 2.64% |
| 2024-08-30 | 6.25 | 6.34 | 0.05 | 0.79% | 6.22 | 6.47 | 118317 | 7513 | 3.70% |
| 2024-08-29 | 6.24 | 6.29 | -0.03 | -0.47% | 6.18 | 6.33 | 84531 | 5286 | 2.64% |
| 2024-08-28 | 6.41 | 6.32 | -0.08 | -1.25% | 6.20 | 6.45 | 120638 | 7591 | 3.77% |
| 2024-08-27 | 6.37 | 6.40 | 0.03 | 0.47% | 6.33 | 6.67 | 197260 | 12796 | 6.16% |
| 2024-08-26 | 6.41 | 6.37 | -0.04 | -0.62% | 6.30 | 6.60 | 212177 | 13610 | 6.63% |
| 2024-08-23 | 6.80 | 6.41 | -0.08 | -1.23% | 6.37 | 7.00 | 277379 | 18397 | 8.67% |
| 2024-08-22 | 5.93 | 6.49 | 0.59 | 10.00% | 5.81 | 6.49 | 122896 | 7610 | 3.84% |
| 2024-08-21 | 5.93 | 5.90 | -0.04 | -0.67% | 5.86 | 5.98 | 22032 | 1302 | 0.69% |
| 2024-08-20 | 6.05 | 5.94 | -0.12 | -1.98% | 5.92 | 6.10 | 32353 | 1938 | 1.01% |
| 2024-08-19 | 6.06 | 6.06 | -0.03 | -0.49% | 5.99 | 6.14 | 38104 | 2312 | 1.19% |
| 2024-08-16 | 6.05 | 6.09 | 0.04 | 0.66% | 5.99 | 6.17 | 42107 | 2558 | 1.32% |
| 2024-08-15 | 6.06 | 6.09 | 0.06 | 1.00% | 5.96 | 6.14 | 40396 | 2452 | 1.26% |