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 | 8.10 | 8.02 | -0.09 | -1.11% | 7.97 | 8.18 | 91183 | 7316 | 0.38% |
| 2024-11-20 | 8.13 | 8.11 | -0.02 | -0.25% | 8.04 | 8.13 | 64840 | 5240 | 0.27% |
| 2024-11-19 | 8.10 | 8.13 | 0.07 | 0.87% | 7.99 | 8.14 | 61800 | 4987 | 0.26% |
| 2024-11-18 | 8.02 | 8.06 | 0.04 | 0.50% | 8.02 | 8.22 | 87979 | 7148 | 0.37% |
| 2024-11-15 | 8.10 | 8.02 | -0.08 | -0.99% | 8.01 | 8.18 | 78068 | 6325 | 0.32% |
| 2024-11-14 | 8.31 | 8.10 | -0.22 | -2.64% | 8.10 | 8.40 | 97435 | 7995 | 0.41% |
| 2024-11-13 | 8.31 | 8.32 | -0.02 | -0.24% | 8.21 | 8.37 | 78086 | 6472 | 0.32% |
| 2024-11-12 | 8.40 | 8.34 | -0.04 | -0.48% | 8.29 | 8.52 | 156697 | 13178 | 0.65% |
| 2024-11-11 | 8.25 | 8.38 | 0.13 | 1.58% | 8.19 | 8.39 | 131283 | 10917 | 0.55% |
| 2024-11-08 | 8.36 | 8.25 | -0.07 | -0.84% | 8.18 | 8.42 | 130559 | 10809 | 0.54% |
| 2024-11-07 | 8.08 | 8.32 | 0.19 | 2.34% | 8.06 | 8.33 | 146748 | 12130 | 0.61% |
| 2024-11-06 | 8.24 | 8.13 | -0.09 | -1.09% | 8.10 | 8.29 | 125205 | 10237 | 0.52% |
| 2024-11-05 | 8.18 | 8.22 | 0.05 | 0.61% | 8.11 | 8.24 | 113169 | 9280 | 0.47% |
| 2024-11-04 | 8.06 | 8.17 | 0.10 | 1.24% | 8.02 | 8.17 | 83803 | 6805 | 0.35% |
| 2024-11-01 | 8.07 | 8.07 | -0.07 | -0.86% | 7.92 | 8.21 | 97069 | 7821 | 0.40% |
| 2024-10-31 | 8.04 | 8.14 | 0.10 | 1.24% | 8.04 | 8.21 | 93237 | 7604 | 0.39% |
| 2024-10-30 | 8.09 | 8.04 | -0.06 | -0.74% | 7.96 | 8.15 | 87314 | 7034 | 0.36% |
| 2024-10-29 | 8.36 | 8.10 | -0.26 | -3.11% | 8.06 | 8.42 | 112536 | 9198 | 0.47% |
| 2024-10-28 | 8.33 | 8.36 | 0.04 | 0.48% | 8.21 | 8.38 | 95038 | 7889 | 0.40% |
| 2024-10-25 | 8.23 | 8.32 | 0.09 | 1.09% | 8.18 | 8.38 | 74735 | 6191 | 0.31% |
| 2024-10-24 | 8.30 | 8.23 | -0.12 | -1.44% | 8.12 | 8.32 | 73784 | 6045 | 0.31% |
| 2024-10-23 | 8.24 | 8.35 | 0.18 | 2.20% | 8.17 | 8.47 | 147331 | 12272 | 0.61% |
| 2024-10-22 | 8.00 | 8.17 | 0.13 | 1.62% | 7.99 | 8.17 | 87784 | 7103 | 0.37% |
| 2024-10-21 | 8.18 | 8.04 | 0.02 | 0.25% | 7.99 | 8.18 | 101446 | 8178 | 0.42% |
| 2024-10-18 | 7.92 | 8.02 | 0.10 | 1.26% | 7.84 | 8.26 | 158086 | 12734 | 0.66% |
| 2024-10-17 | 8.07 | 7.92 | -0.15 | -1.86% | 7.92 | 8.13 | 76621 | 6147 | 0.32% |
| 2024-10-16 | 7.95 | 8.07 | 0.10 | 1.25% | 7.93 | 8.12 | 70933 | 5710 | 0.29% |
| 2024-10-15 | 8.07 | 7.97 | -0.13 | -1.60% | 7.96 | 8.20 | 79089 | 6386 | 0.33% |
| 2024-10-14 | 8.06 | 8.10 | 0.04 | 0.50% | 7.96 | 8.14 | 97457 | 7848 | 0.41% |
| 2024-10-11 | 8.15 | 8.06 | -0.09 | -1.10% | 7.98 | 8.25 | 113444 | 9214 | 0.47% |
| 2024-10-10 | 8.09 | 8.15 | 0.08 | 0.99% | 8.07 | 8.38 | 135238 | 11109 | 0.56% |
| 2024-10-09 | 8.69 | 8.07 | -0.62 | -7.13% | 7.93 | 8.69 | 219538 | 18050 | 0.91% |
| 2024-10-08 | 9.14 | 8.69 | 0.38 | 4.57% | 8.37 | 9.14 | 286857 | 25094 | 1.19% |
| 2024-09-30 | 7.82 | 8.31 | 0.76 | 10.07% | 7.82 | 8.31 | 242759 | 19754 | 1.01% |
| 2024-09-27 | 7.36 | 7.55 | 0.28 | 3.85% | 7.31 | 7.58 | 77582 | 5792 | 0.32% |
| 2024-09-26 | 7.07 | 7.27 | 0.20 | 2.83% | 7.04 | 7.27 | 80159 | 5747 | 0.33% |
| 2024-09-25 | 7.10 | 7.07 | 0.00 | 0.00% | 7.04 | 7.22 | 89672 | 6398 | 0.37% |
| 2024-09-24 | 6.80 | 7.07 | 0.35 | 5.21% | 6.75 | 7.07 | 79672 | 5539 | 0.33% |
| 2024-09-23 | 6.67 | 6.72 | 0.02 | 0.30% | 6.66 | 6.77 | 31282 | 2103 | 0.13% |
| 2024-09-20 | 6.81 | 6.76 | -0.11 | -1.60% | 6.75 | 6.87 | 52184 | 3539 | 0.22% |
| 2024-09-19 | 6.64 | 6.87 | 0.23 | 3.46% | 6.63 | 6.89 | 54437 | 3699 | 0.23% |
| 2024-09-18 | 6.73 | 6.64 | -0.03 | -0.45% | 6.52 | 6.73 | 48702 | 3206 | 0.20% |
| 2024-09-13 | 6.70 | 6.67 | -0.04 | -0.60% | 6.66 | 6.77 | 28037 | 1876 | 0.12% |
| 2024-09-12 | 6.70 | 6.71 | 0.01 | 0.15% | 6.65 | 6.80 | 32965 | 2222 | 0.14% |
| 2024-09-11 | 6.71 | 6.70 | -0.07 | -1.03% | 6.66 | 6.82 | 34601 | 2329 | 0.14% |
| 2024-09-10 | 6.89 | 6.77 | -0.08 | -1.17% | 6.67 | 6.90 | 44971 | 3037 | 0.19% |
| 2024-09-09 | 6.83 | 6.85 | -0.01 | -0.15% | 6.80 | 6.91 | 40245 | 2761 | 0.17% |
| 2024-09-06 | 7.01 | 6.86 | -0.14 | -2.00% | 6.83 | 7.05 | 33804 | 2337 | 0.14% |
| 2024-09-05 | 7.07 | 7.00 | -0.04 | -0.57% | 6.96 | 7.10 | 28083 | 1971 | 0.12% |
| 2024-09-04 | 7.03 | 7.04 | 0.00 | 0.00% | 6.93 | 7.09 | 37329 | 2629 | 0.16% |
| 2024-09-03 | 7.07 | 7.04 | -0.01 | -0.14% | 7.00 | 7.13 | 44480 | 3137 | 0.18% |
| 2024-09-02 | 7.03 | 7.05 | 0.06 | 0.86% | 7.01 | 7.13 | 75712 | 5365 | 0.31% |
| 2024-08-30 | 6.91 | 6.99 | 0.06 | 0.87% | 6.91 | 7.08 | 52530 | 3682 | 0.22% |
| 2024-08-29 | 6.91 | 6.93 | 0.02 | 0.29% | 6.83 | 6.96 | 37144 | 2564 | 0.15% |
| 2024-08-28 | 6.80 | 6.91 | 0.10 | 1.47% | 6.75 | 6.95 | 52818 | 3634 | 0.22% |
| 2024-08-27 | 6.81 | 6.81 | 0.05 | 0.74% | 6.75 | 6.86 | 47668 | 3240 | 0.20% |
| 2024-08-26 | 6.73 | 6.76 | 0.01 | 0.15% | 6.71 | 6.80 | 32335 | 2183 | 0.13% |
| 2024-08-23 | 6.77 | 6.75 | -0.01 | -0.15% | 6.70 | 6.78 | 30297 | 2043 | 0.13% |
| 2024-08-22 | 6.84 | 6.76 | -0.04 | -0.59% | 6.73 | 6.86 | 30286 | 2055 | 0.13% |
| 2024-08-21 | 6.85 | 6.80 | -0.05 | -0.73% | 6.77 | 6.88 | 29412 | 2004 | 0.12% |
| 2024-08-20 | 7.01 | 6.85 | -0.15 | -2.14% | 6.80 | 7.02 | 51292 | 3522 | 0.21% |
| 2024-08-19 | 7.01 | 7.00 | -0.03 | -0.43% | 6.98 | 7.10 | 39374 | 2765 | 0.16% |
| 2024-08-16 | 7.12 | 7.03 | -0.07 | -0.99% | 7.00 | 7.13 | 50265 | 3539 | 0.21% |
| 2024-08-15 | 7.07 | 7.10 | 0.07 | 1.00% | 6.96 | 7.14 | 50669 | 3585 | 0.21% |
| 2024-08-14 | 7.08 | 7.03 | -0.05 | -0.71% | 7.02 | 7.13 | 32481 | 2295 | 0.14% |
| 2024-08-13 | 7.04 | 7.08 | 0.03 | 0.43% | 6.97 | 7.11 | 38532 | 2714 | 0.16% |