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 | 8.09 | -0.04 | -0.49% | 8.04 | 8.14 | 123346 | 9982 | 1.29% |
| 2024-11-20 | 8.07 | 8.13 | 0.05 | 0.62% | 8.02 | 8.15 | 161317 | 13030 | 1.68% |
| 2024-11-19 | 7.98 | 8.08 | 0.10 | 1.25% | 7.89 | 8.09 | 145719 | 11651 | 1.52% |
| 2024-11-18 | 8.06 | 7.98 | -0.06 | -0.75% | 7.88 | 8.20 | 222672 | 17890 | 2.32% |
| 2024-11-15 | 8.10 | 8.04 | -0.06 | -0.74% | 8.04 | 8.28 | 224287 | 18308 | 2.34% |
| 2024-11-14 | 8.39 | 8.10 | -0.30 | -3.57% | 8.07 | 8.43 | 231094 | 18966 | 2.41% |
| 2024-11-13 | 8.34 | 8.40 | 0.02 | 0.24% | 8.24 | 8.45 | 177793 | 14874 | 1.85% |
| 2024-11-12 | 8.58 | 8.38 | -0.22 | -2.56% | 8.31 | 8.61 | 255294 | 21620 | 2.66% |
| 2024-11-11 | 8.40 | 8.60 | 0.15 | 1.78% | 8.40 | 8.76 | 291312 | 24983 | 3.04% |
| 2024-11-08 | 8.70 | 8.45 | -0.14 | -1.63% | 8.42 | 8.78 | 308767 | 26446 | 3.22% |
| 2024-11-07 | 8.29 | 8.59 | 0.24 | 2.87% | 8.27 | 8.65 | 289063 | 24703 | 3.01% |
| 2024-11-06 | 8.24 | 8.35 | 0.08 | 0.97% | 8.16 | 8.54 | 283221 | 23623 | 2.95% |
| 2024-11-05 | 8.12 | 8.27 | 0.16 | 1.97% | 8.06 | 8.30 | 231045 | 18974 | 2.41% |
| 2024-11-04 | 8.03 | 8.11 | 0.12 | 1.50% | 7.95 | 8.11 | 118536 | 9537 | 1.24% |
| 2024-11-01 | 8.15 | 7.99 | -0.20 | -2.44% | 7.91 | 8.20 | 184897 | 14840 | 1.93% |
| 2024-10-31 | 8.08 | 8.19 | 0.04 | 0.49% | 8.04 | 8.22 | 189321 | 15410 | 1.97% |
| 2024-10-30 | 7.86 | 8.15 | 0.23 | 2.90% | 7.85 | 8.15 | 254575 | 20431 | 2.65% |
| 2024-10-29 | 8.23 | 7.92 | -0.30 | -3.65% | 7.88 | 8.25 | 279753 | 22387 | 2.92% |
| 2024-10-28 | 7.98 | 8.22 | 0.31 | 3.92% | 7.91 | 8.23 | 283262 | 22997 | 2.95% |
| 2024-10-25 | 7.68 | 7.91 | 0.21 | 2.73% | 7.68 | 7.92 | 218738 | 17139 | 2.28% |
| 2024-10-24 | 7.64 | 7.70 | 0.00 | 0.00% | 7.63 | 7.71 | 100688 | 7718 | 1.05% |
| 2024-10-23 | 7.76 | 7.70 | -0.03 | -0.39% | 7.65 | 7.82 | 184022 | 14205 | 1.92% |
| 2024-10-22 | 7.62 | 7.73 | 0.13 | 1.71% | 7.57 | 7.83 | 246172 | 18946 | 2.57% |
| 2024-10-21 | 7.59 | 7.60 | 0.02 | 0.26% | 7.54 | 7.71 | 176792 | 13482 | 1.84% |
| 2024-10-18 | 7.43 | 7.58 | 0.14 | 1.88% | 7.36 | 7.72 | 232692 | 17578 | 2.43% |
| 2024-10-17 | 7.66 | 7.44 | -0.20 | -2.62% | 7.44 | 7.69 | 154819 | 11685 | 1.61% |
| 2024-10-16 | 7.50 | 7.64 | 0.10 | 1.33% | 7.47 | 7.74 | 159782 | 12181 | 1.67% |
| 2024-10-15 | 7.82 | 7.54 | -0.26 | -3.33% | 7.52 | 7.83 | 269242 | 20682 | 2.81% |
| 2024-10-14 | 7.84 | 7.80 | -0.02 | -0.26% | 7.64 | 7.87 | 174476 | 13569 | 1.82% |
| 2024-10-11 | 8.00 | 7.82 | -0.23 | -2.86% | 7.71 | 8.18 | 193595 | 15336 | 2.02% |
| 2024-10-10 | 7.83 | 8.05 | 0.26 | 3.34% | 7.67 | 8.28 | 332929 | 26738 | 3.47% |
| 2024-10-09 | 8.36 | 7.79 | -0.69 | -8.14% | 7.77 | 8.36 | 334732 | 26923 | 3.49% |
| 2024-10-08 | 8.93 | 8.48 | 0.32 | 3.92% | 8.10 | 8.98 | 491341 | 42078 | 5.12% |
| 2024-09-30 | 7.86 | 8.16 | 0.57 | 7.51% | 7.70 | 8.23 | 434760 | 34874 | 4.53% |
| 2024-09-27 | 7.40 | 7.59 | 0.27 | 3.69% | 7.33 | 7.60 | 182258 | 13643 | 1.90% |
| 2024-09-26 | 7.08 | 7.32 | 0.28 | 3.98% | 7.04 | 7.33 | 179049 | 12880 | 1.87% |
| 2024-09-25 | 7.05 | 7.04 | 0.08 | 1.15% | 7.04 | 7.20 | 148780 | 10597 | 1.55% |
| 2024-09-24 | 6.80 | 6.96 | 0.21 | 3.11% | 6.77 | 6.97 | 133357 | 9190 | 1.39% |
| 2024-09-23 | 6.73 | 6.75 | 0.01 | 0.15% | 6.71 | 6.80 | 60778 | 4110 | 0.63% |
| 2024-09-20 | 6.75 | 6.74 | 0.02 | 0.30% | 6.67 | 6.76 | 63711 | 4280 | 0.66% |
| 2024-09-19 | 6.55 | 6.72 | 0.16 | 2.44% | 6.55 | 6.80 | 114741 | 7689 | 1.20% |
| 2024-09-18 | 6.59 | 6.56 | -0.02 | -0.30% | 6.44 | 6.59 | 67762 | 4410 | 0.71% |
| 2024-09-13 | 6.59 | 6.58 | 0.00 | 0.00% | 6.55 | 6.63 | 49759 | 3281 | 0.52% |
| 2024-09-12 | 6.62 | 6.58 | -0.02 | -0.30% | 6.57 | 6.68 | 52985 | 3504 | 0.55% |
| 2024-09-11 | 6.65 | 6.60 | -0.05 | -0.75% | 6.54 | 6.66 | 54194 | 3579 | 0.56% |
| 2024-09-10 | 6.65 | 6.65 | 0.02 | 0.30% | 6.48 | 6.68 | 86203 | 5666 | 0.90% |
| 2024-09-09 | 6.60 | 6.63 | -0.01 | -0.15% | 6.56 | 6.70 | 63330 | 4201 | 0.66% |
| 2024-09-06 | 6.73 | 6.64 | -0.10 | -1.48% | 6.64 | 6.75 | 53640 | 3584 | 0.56% |
| 2024-09-05 | 6.67 | 6.74 | 0.11 | 1.66% | 6.66 | 6.79 | 69151 | 4653 | 0.72% |
| 2024-09-04 | 6.70 | 6.63 | -0.07 | -1.04% | 6.61 | 6.72 | 47508 | 3163 | 0.50% |
| 2024-09-03 | 6.66 | 6.70 | 0.03 | 0.45% | 6.66 | 6.79 | 65099 | 4374 | 0.68% |
| 2024-09-02 | 6.76 | 6.67 | -0.12 | -1.77% | 6.66 | 6.80 | 78265 | 5273 | 0.82% |
| 2024-08-30 | 6.66 | 6.79 | 0.13 | 1.95% | 6.66 | 6.89 | 115271 | 7829 | 1.20% |
| 2024-08-29 | 6.55 | 6.66 | 0.08 | 1.22% | 6.53 | 6.68 | 62030 | 4114 | 0.65% |
| 2024-08-28 | 6.56 | 6.58 | 0.03 | 0.46% | 6.50 | 6.67 | 77383 | 5097 | 0.81% |
| 2024-08-27 | 6.80 | 6.55 | -0.25 | -3.68% | 6.50 | 6.81 | 140489 | 9267 | 1.46% |
| 2024-08-26 | 6.78 | 6.80 | 0.01 | 0.15% | 6.76 | 6.88 | 63454 | 4321 | 0.66% |
| 2024-08-23 | 6.77 | 6.79 | 0.00 | 0.00% | 6.69 | 6.82 | 65766 | 4450 | 0.69% |
| 2024-08-22 | 6.96 | 6.79 | -0.15 | -2.16% | 6.75 | 6.98 | 81467 | 5571 | 0.85% |
| 2024-08-21 | 6.96 | 6.94 | -0.03 | -0.43% | 6.94 | 7.05 | 51129 | 3568 | 0.53% |
| 2024-08-20 | 7.06 | 6.97 | -0.11 | -1.55% | 6.92 | 7.10 | 89493 | 6255 | 0.93% |
| 2024-08-19 | 7.09 | 7.08 | -0.02 | -0.28% | 7.05 | 7.16 | 71189 | 5056 | 0.74% |
| 2024-08-16 | 7.20 | 7.10 | -0.09 | -1.25% | 7.09 | 7.22 | 70342 | 5032 | 0.73% |
| 2024-08-15 | 7.09 | 7.19 | 0.10 | 1.41% | 7.03 | 7.27 | 104810 | 7533 | 1.09% |
| 2024-08-14 | 7.08 | 7.09 | 0.01 | 0.14% | 7.05 | 7.15 | 66124 | 4697 | 0.69% |
| 2024-08-13 | 7.05 | 7.08 | 0.00 | 0.00% | 6.98 | 7.11 | 73424 | 5162 | 0.77% |