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 | 8.06 | 8.08 | 0.02 | 0.25% | 7.92 | 8.13 | 67885 | 5462 | 1.44% |
| 2024-11-20 | 7.82 | 8.06 | 0.24 | 3.07% | 7.75 | 8.09 | 75259 | 6018 | 1.60% |
| 2024-11-19 | 7.69 | 7.82 | 0.19 | 2.49% | 7.61 | 7.83 | 57695 | 4447 | 1.22% |
| 2024-11-18 | 7.81 | 7.63 | -0.18 | -2.30% | 7.61 | 7.99 | 73509 | 5676 | 1.56% |
| 2024-11-15 | 8.05 | 7.81 | -0.24 | -2.98% | 7.80 | 8.12 | 67830 | 5410 | 1.44% |
| 2024-11-14 | 8.29 | 8.05 | -0.35 | -4.17% | 8.03 | 8.38 | 85015 | 6946 | 1.80% |
| 2024-11-13 | 8.50 | 8.40 | -0.11 | -1.29% | 8.20 | 8.66 | 117125 | 9822 | 2.48% |
| 2024-11-12 | 8.41 | 8.51 | 0.16 | 1.92% | 8.38 | 8.88 | 190072 | 16403 | 4.03% |
| 2024-11-11 | 8.22 | 8.35 | 0.10 | 1.21% | 8.19 | 8.38 | 95208 | 7895 | 2.02% |
| 2024-11-08 | 8.32 | 8.25 | -0.01 | -0.12% | 8.18 | 8.39 | 103252 | 8539 | 2.19% |
| 2024-11-07 | 7.96 | 8.26 | 0.31 | 3.90% | 7.90 | 8.26 | 112649 | 9171 | 2.39% |
| 2024-11-06 | 8.00 | 7.95 | -0.02 | -0.25% | 7.89 | 8.08 | 96263 | 7691 | 2.04% |
| 2024-11-05 | 7.81 | 7.97 | 0.16 | 2.05% | 7.72 | 8.00 | 74282 | 5876 | 1.57% |
| 2024-11-04 | 7.70 | 7.81 | 0.19 | 2.49% | 7.61 | 7.81 | 65430 | 5066 | 1.39% |
| 2024-11-01 | 7.98 | 7.62 | -0.39 | -4.87% | 7.58 | 8.04 | 112243 | 8685 | 2.38% |
| 2024-10-31 | 8.09 | 8.01 | -0.02 | -0.25% | 7.97 | 8.14 | 87724 | 7051 | 1.86% |
| 2024-10-30 | 8.09 | 8.03 | -0.07 | -0.86% | 7.89 | 8.16 | 91185 | 7324 | 1.93% |
| 2024-10-29 | 8.52 | 8.10 | -0.35 | -4.14% | 8.09 | 8.52 | 113823 | 9339 | 2.41% |
| 2024-10-28 | 8.15 | 8.45 | 0.33 | 4.06% | 8.07 | 8.53 | 146842 | 12276 | 3.11% |
| 2024-10-25 | 8.04 | 8.12 | 0.01 | 0.12% | 8.02 | 8.18 | 112651 | 9134 | 2.39% |
| 2024-10-24 | 8.10 | 8.11 | -0.03 | -0.37% | 8.03 | 8.31 | 93349 | 7636 | 1.98% |
| 2024-10-23 | 8.29 | 8.14 | -0.16 | -1.93% | 8.07 | 8.30 | 119810 | 9780 | 2.54% |
| 2024-10-22 | 8.10 | 8.30 | 0.19 | 2.34% | 8.06 | 8.38 | 135298 | 11138 | 2.87% |
| 2024-10-21 | 7.89 | 8.11 | 0.22 | 2.79% | 7.84 | 8.21 | 135814 | 10905 | 2.88% |
| 2024-10-18 | 7.55 | 7.89 | 0.28 | 3.68% | 7.55 | 8.10 | 132188 | 10323 | 2.80% |
| 2024-10-17 | 7.60 | 7.61 | 0.04 | 0.53% | 7.56 | 7.72 | 77791 | 5946 | 1.65% |
| 2024-10-16 | 7.52 | 7.57 | 0.00 | 0.00% | 7.41 | 7.76 | 93435 | 7072 | 1.98% |
| 2024-10-15 | 7.49 | 7.57 | 0.02 | 0.26% | 7.44 | 7.87 | 113935 | 8728 | 2.42% |
| 2024-10-14 | 7.48 | 7.55 | 0.13 | 1.75% | 7.29 | 7.61 | 89677 | 6685 | 1.90% |
| 2024-10-11 | 7.89 | 7.42 | -0.53 | -6.67% | 7.32 | 7.90 | 126735 | 9556 | 2.69% |
| 2024-10-10 | 7.89 | 7.95 | 0.18 | 2.32% | 7.89 | 8.38 | 171811 | 13930 | 3.64% |
| 2024-10-09 | 8.70 | 7.77 | -1.28 | -14.14% | 7.70 | 8.70 | 247219 | 20142 | 5.24% |
| 2024-10-08 | 9.20 | 9.05 | 1.16 | 14.70% | 8.23 | 9.40 | 348046 | 30759 | 7.38% |
| 2024-09-30 | 7.36 | 7.89 | 0.92 | 13.20% | 7.09 | 8.06 | 274623 | 20816 | 5.82% |
| 2024-09-27 | 6.68 | 6.97 | 0.33 | 4.97% | 6.64 | 7.10 | 178603 | 12230 | 3.79% |
| 2024-09-26 | 6.57 | 6.64 | 0.07 | 1.07% | 6.42 | 6.65 | 105818 | 6929 | 2.24% |
| 2024-09-25 | 6.46 | 6.57 | 0.11 | 1.70% | 6.45 | 6.75 | 151613 | 9975 | 3.21% |
| 2024-09-24 | 6.25 | 6.46 | 0.18 | 2.87% | 6.22 | 6.49 | 101918 | 6494 | 2.16% |
| 2024-09-23 | 6.25 | 6.28 | 0.09 | 1.45% | 6.21 | 6.36 | 55276 | 3473 | 1.17% |
| 2024-09-20 | 6.27 | 6.19 | -0.07 | -1.12% | 6.13 | 6.27 | 50483 | 3123 | 1.07% |
| 2024-09-19 | 6.18 | 6.26 | 0.17 | 2.79% | 6.10 | 6.29 | 56161 | 3501 | 1.19% |
| 2024-09-18 | 6.29 | 6.09 | -0.21 | -3.33% | 6.05 | 6.30 | 56611 | 3467 | 1.20% |
| 2024-09-13 | 6.32 | 6.30 | -0.08 | -1.25% | 6.22 | 6.45 | 65765 | 4148 | 1.39% |
| 2024-09-12 | 6.30 | 6.38 | 0.10 | 1.59% | 6.30 | 6.48 | 82957 | 5315 | 1.76% |
| 2024-09-11 | 6.31 | 6.28 | -0.08 | -1.26% | 6.22 | 6.36 | 51861 | 3258 | 1.10% |
| 2024-09-10 | 6.35 | 6.36 | 0.05 | 0.79% | 6.20 | 6.39 | 66556 | 4176 | 1.41% |
| 2024-09-09 | 6.16 | 6.31 | 0.15 | 2.44% | 6.13 | 6.41 | 85190 | 5371 | 1.81% |
| 2024-09-06 | 6.35 | 6.16 | -0.19 | -2.99% | 6.14 | 6.39 | 77126 | 4801 | 1.64% |
| 2024-09-05 | 6.34 | 6.35 | 0.07 | 1.11% | 6.28 | 6.51 | 68249 | 4357 | 1.45% |
| 2024-09-04 | 6.26 | 6.28 | -0.06 | -0.95% | 6.26 | 6.36 | 46097 | 2905 | 0.98% |
| 2024-09-03 | 6.29 | 6.34 | 0.05 | 0.79% | 6.18 | 6.37 | 54714 | 3447 | 1.16% |
| 2024-09-02 | 6.37 | 6.29 | -0.11 | -1.72% | 6.27 | 6.51 | 78490 | 5018 | 1.66% |
| 2024-08-30 | 6.30 | 6.40 | 0.10 | 1.59% | 6.25 | 6.48 | 80380 | 5146 | 1.70% |
| 2024-08-29 | 6.25 | 6.30 | 0.01 | 0.16% | 6.19 | 6.36 | 61324 | 3855 | 1.30% |
| 2024-08-28 | 6.25 | 6.29 | -0.09 | -1.41% | 6.22 | 6.45 | 82962 | 5240 | 1.76% |
| 2024-08-27 | 6.50 | 6.38 | -0.09 | -1.39% | 6.32 | 6.80 | 137193 | 8998 | 2.91% |
| 2024-08-26 | 6.41 | 6.47 | 0.07 | 1.09% | 6.32 | 6.48 | 57858 | 3720 | 1.23% |
| 2024-08-23 | 6.49 | 6.40 | -0.09 | -1.39% | 6.36 | 6.51 | 73746 | 4741 | 1.56% |
| 2024-08-22 | 6.64 | 6.49 | -0.16 | -2.41% | 6.44 | 6.70 | 80455 | 5297 | 1.71% |
| 2024-08-21 | 6.75 | 6.65 | -0.05 | -0.75% | 6.59 | 6.77 | 83171 | 5541 | 1.76% |
| 2024-08-20 | 6.88 | 6.70 | -0.23 | -3.32% | 6.69 | 7.00 | 127052 | 8617 | 2.69% |
| 2024-08-19 | 7.15 | 6.93 | -0.32 | -4.41% | 6.87 | 7.18 | 186731 | 13021 | 3.96% |
| 2024-08-16 | 7.42 | 7.25 | -0.37 | -4.86% | 7.21 | 7.46 | 256414 | 18728 | 5.44% |
| 2024-08-15 | 7.65 | 7.62 | -0.08 | -1.04% | 7.49 | 8.06 | 286127 | 22025 | 6.07% |