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 | 8.16 | 8.14 | -0.02 | -0.25% | 8.04 | 8.20 | 39104 | 3177 | 1.37% |
| 2024-11-20 | 8.03 | 8.16 | 0.13 | 1.62% | 8.01 | 8.17 | 45670 | 3698 | 1.60% |
| 2024-11-19 | 7.92 | 8.03 | 0.12 | 1.52% | 7.86 | 8.03 | 39546 | 3145 | 1.38% |
| 2024-11-18 | 8.06 | 7.91 | -0.13 | -1.62% | 7.81 | 8.20 | 67051 | 5362 | 2.35% |
| 2024-11-15 | 8.20 | 8.04 | -0.16 | -1.95% | 8.03 | 8.28 | 51810 | 4232 | 1.81% |
| 2024-11-14 | 8.40 | 8.20 | -0.20 | -2.38% | 8.15 | 8.43 | 47110 | 3901 | 1.65% |
| 2024-11-13 | 8.45 | 8.40 | -0.05 | -0.59% | 8.18 | 8.47 | 67996 | 5668 | 2.38% |
| 2024-11-12 | 8.57 | 8.45 | -0.05 | -0.59% | 8.38 | 8.69 | 84689 | 7254 | 2.96% |
| 2024-11-11 | 8.54 | 8.50 | -0.04 | -0.47% | 8.34 | 8.60 | 73622 | 6223 | 2.58% |
| 2024-11-08 | 8.90 | 8.63 | -0.15 | -1.71% | 8.52 | 8.99 | 103298 | 8933 | 3.61% |
| 2024-11-07 | 8.35 | 8.78 | 0.40 | 4.77% | 8.30 | 8.89 | 143288 | 12462 | 5.01% |
| 2024-11-06 | 8.20 | 8.38 | 0.19 | 2.32% | 8.13 | 8.42 | 86629 | 7204 | 3.03% |
| 2024-11-05 | 8.11 | 8.19 | 0.09 | 1.11% | 8.05 | 8.26 | 76925 | 6275 | 2.69% |
| 2024-11-04 | 7.88 | 8.10 | 0.19 | 2.40% | 7.82 | 8.16 | 76270 | 6093 | 2.67% |
| 2024-11-01 | 7.97 | 7.91 | -0.03 | -0.38% | 7.87 | 8.35 | 105815 | 8519 | 3.70% |
| 2024-10-31 | 7.97 | 7.94 | -0.03 | -0.38% | 7.89 | 8.11 | 75333 | 6022 | 2.64% |
| 2024-10-30 | 8.02 | 7.97 | -0.08 | -0.99% | 7.88 | 8.13 | 48782 | 3899 | 1.71% |
| 2024-10-29 | 8.22 | 8.05 | -0.15 | -1.83% | 8.02 | 8.24 | 63423 | 5141 | 2.22% |
| 2024-10-28 | 7.96 | 8.20 | 0.20 | 2.50% | 7.96 | 8.21 | 75090 | 6101 | 2.63% |
| 2024-10-25 | 7.88 | 8.00 | 0.13 | 1.65% | 7.75 | 8.06 | 53597 | 4280 | 1.88% |
| 2024-10-24 | 7.94 | 7.87 | -0.08 | -1.01% | 7.85 | 8.00 | 45437 | 3591 | 1.59% |
| 2024-10-23 | 7.96 | 7.95 | -0.15 | -1.85% | 7.85 | 8.08 | 86231 | 6837 | 3.02% |
| 2024-10-22 | 7.83 | 8.10 | 0.29 | 3.71% | 7.76 | 8.28 | 110326 | 8865 | 3.86% |
| 2024-10-21 | 7.70 | 7.81 | 0.11 | 1.43% | 7.66 | 7.87 | 74229 | 5777 | 2.60% |
| 2024-10-18 | 7.56 | 7.70 | 0.03 | 0.39% | 7.56 | 7.79 | 78384 | 6018 | 2.74% |
| 2024-10-17 | 7.74 | 7.67 | -0.07 | -0.90% | 7.66 | 7.85 | 54401 | 4211 | 1.90% |
| 2024-10-16 | 7.74 | 7.74 | -0.04 | -0.51% | 7.65 | 7.85 | 86518 | 6699 | 3.03% |
| 2024-10-15 | 7.83 | 7.78 | 0.32 | 4.29% | 7.71 | 8.15 | 211271 | 16784 | 7.39% |
| 2024-10-14 | 7.36 | 7.46 | 0.10 | 1.36% | 7.36 | 7.54 | 53479 | 3980 | 1.87% |
| 2024-10-11 | 7.54 | 7.36 | -0.19 | -2.52% | 7.26 | 7.63 | 58243 | 4323 | 2.04% |
| 2024-10-10 | 7.53 | 7.55 | 0.09 | 1.21% | 7.46 | 7.74 | 76297 | 5814 | 2.67% |
| 2024-10-09 | 8.01 | 7.46 | -0.70 | -8.58% | 7.44 | 8.01 | 119918 | 9195 | 4.20% |
| 2024-10-08 | 8.57 | 8.16 | 0.36 | 4.62% | 7.72 | 8.57 | 169473 | 13755 | 5.93% |
| 2024-09-30 | 7.45 | 7.80 | 0.64 | 8.94% | 7.21 | 7.84 | 143171 | 10818 | 5.01% |
| 2024-09-27 | 7.01 | 7.16 | 0.27 | 3.92% | 6.98 | 7.24 | 95575 | 6782 | 3.34% |
| 2024-09-26 | 6.62 | 6.89 | 0.27 | 4.08% | 6.60 | 6.89 | 67687 | 4583 | 2.37% |
| 2024-09-25 | 6.66 | 6.62 | 0.01 | 0.15% | 6.60 | 6.77 | 62905 | 4213 | 2.20% |
| 2024-09-24 | 6.39 | 6.61 | 0.23 | 3.61% | 6.39 | 6.61 | 50655 | 3310 | 1.77% |
| 2024-09-23 | 6.40 | 6.38 | -0.04 | -0.62% | 6.35 | 6.44 | 27603 | 1762 | 0.97% |
| 2024-09-20 | 6.50 | 6.42 | -0.05 | -0.77% | 6.38 | 6.50 | 39142 | 2513 | 1.37% |
| 2024-09-19 | 6.18 | 6.47 | 0.33 | 5.37% | 6.18 | 6.54 | 81842 | 5253 | 2.86% |
| 2024-09-18 | 6.18 | 6.14 | -0.06 | -0.97% | 6.03 | 6.24 | 32772 | 2002 | 1.15% |
| 2024-09-13 | 6.31 | 6.20 | -0.09 | -1.43% | 6.20 | 6.33 | 25742 | 1611 | 0.90% |
| 2024-09-12 | 6.30 | 6.29 | -0.04 | -0.63% | 6.29 | 6.41 | 27062 | 1717 | 0.95% |
| 2024-09-11 | 6.40 | 6.33 | -0.06 | -0.94% | 6.28 | 6.42 | 30325 | 1922 | 1.06% |
| 2024-09-10 | 6.45 | 6.39 | -0.11 | -1.69% | 6.31 | 6.52 | 42619 | 2729 | 1.49% |
| 2024-09-09 | 6.27 | 6.50 | 0.14 | 2.20% | 6.24 | 6.65 | 62477 | 4023 | 2.19% |
| 2024-09-06 | 6.55 | 6.36 | -0.20 | -3.05% | 6.34 | 6.57 | 46527 | 3000 | 1.63% |
| 2024-09-05 | 6.55 | 6.56 | 0.05 | 0.77% | 6.51 | 6.70 | 67595 | 4444 | 2.36% |
| 2024-09-04 | 6.58 | 6.51 | -0.14 | -2.11% | 6.50 | 6.88 | 109550 | 7332 | 3.83% |
| 2024-09-03 | 6.38 | 6.65 | 0.32 | 5.06% | 6.31 | 6.85 | 108219 | 7137 | 3.79% |
| 2024-09-02 | 6.45 | 6.33 | -0.12 | -1.86% | 6.31 | 6.46 | 28833 | 1843 | 1.01% |
| 2024-08-30 | 6.34 | 6.45 | 0.13 | 2.06% | 6.29 | 6.55 | 41937 | 2698 | 1.47% |
| 2024-08-29 | 6.26 | 6.32 | 0.06 | 0.96% | 6.24 | 6.35 | 28458 | 1792 | 1.00% |
| 2024-08-28 | 6.17 | 6.26 | 0.07 | 1.13% | 6.13 | 6.30 | 26803 | 1673 | 0.94% |
| 2024-08-27 | 6.28 | 6.19 | -0.10 | -1.59% | 6.17 | 6.35 | 33016 | 2059 | 1.16% |
| 2024-08-26 | 6.10 | 6.29 | 0.20 | 3.28% | 6.09 | 6.30 | 40314 | 2513 | 1.41% |
| 2024-08-23 | 6.22 | 6.09 | -0.14 | -2.25% | 6.07 | 6.23 | 43549 | 2670 | 1.52% |
| 2024-08-22 | 6.31 | 6.23 | -0.11 | -1.74% | 6.21 | 6.41 | 39201 | 2467 | 1.42% |
| 2024-08-21 | 6.53 | 6.34 | -0.18 | -2.76% | 6.32 | 6.55 | 54776 | 3503 | 1.98% |
| 2024-08-20 | 6.70 | 6.52 | -0.20 | -2.98% | 6.52 | 6.71 | 36120 | 2377 | 1.31% |
| 2024-08-19 | 6.71 | 6.72 | -0.04 | -0.59% | 6.70 | 6.78 | 23892 | 1609 | 0.86% |
| 2024-08-16 | 6.86 | 6.76 | -0.11 | -1.60% | 6.75 | 6.87 | 26284 | 1787 | 0.95% |
| 2024-08-15 | 6.77 | 6.87 | 0.10 | 1.48% | 6.71 | 6.89 | 33861 | 2311 | 1.22% |
| 2024-08-14 | 6.82 | 6.77 | -0.06 | -0.88% | 6.75 | 6.84 | 19230 | 1304 | 0.70% |
| 2024-08-13 | 6.82 | 6.83 | 0.01 | 0.15% | 6.76 | 6.86 | 23279 | 1584 | 0.84% |