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 | 8.15 | 8.27 | 0.08 | 0.98% | 8.13 | 8.30 | 100786 | 8308 | 2.31% |
| 2024-11-20 | 8.01 | 8.19 | 0.19 | 2.38% | 8.01 | 8.20 | 89422 | 7282 | 2.05% |
| 2024-11-19 | 8.07 | 8.00 | -0.07 | -0.87% | 7.80 | 8.07 | 99558 | 7882 | 2.29% |
| 2024-11-18 | 7.95 | 8.07 | 0.13 | 1.64% | 7.82 | 8.11 | 116557 | 9338 | 2.68% |
| 2024-11-15 | 7.98 | 7.94 | -0.06 | -0.75% | 7.93 | 8.15 | 66114 | 5327 | 1.52% |
| 2024-11-14 | 8.23 | 8.00 | -0.23 | -2.79% | 7.98 | 8.25 | 68665 | 5565 | 1.58% |
| 2024-11-13 | 8.22 | 8.23 | -0.03 | -0.36% | 8.12 | 8.32 | 92733 | 7597 | 2.13% |
| 2024-11-12 | 8.30 | 8.26 | -0.02 | -0.24% | 8.18 | 8.38 | 108914 | 9006 | 2.50% |
| 2024-11-11 | 8.15 | 8.28 | 0.05 | 0.61% | 8.15 | 8.30 | 113155 | 9321 | 2.60% |
| 2024-11-08 | 8.25 | 8.23 | -0.01 | -0.12% | 8.16 | 8.37 | 118399 | 9777 | 2.72% |
| 2024-11-07 | 8.11 | 8.24 | 0.19 | 2.36% | 8.11 | 8.26 | 140113 | 11474 | 3.22% |
| 2024-11-06 | 8.03 | 8.05 | 0.00 | 0.00% | 7.95 | 8.18 | 104207 | 8396 | 2.39% |
| 2024-11-05 | 7.95 | 8.05 | 0.13 | 1.64% | 7.90 | 8.08 | 97462 | 7810 | 2.24% |
| 2024-11-04 | 7.80 | 7.92 | 0.10 | 1.28% | 7.80 | 7.97 | 50350 | 3981 | 1.16% |
| 2024-11-01 | 8.11 | 7.82 | -0.31 | -3.81% | 7.78 | 8.13 | 109312 | 8651 | 2.51% |
| 2024-10-31 | 7.97 | 8.13 | 0.19 | 2.39% | 7.90 | 8.23 | 139931 | 11304 | 3.21% |
| 2024-10-30 | 7.77 | 7.94 | 0.13 | 1.66% | 7.77 | 8.07 | 106387 | 8440 | 2.44% |
| 2024-10-29 | 8.02 | 7.81 | -0.20 | -2.50% | 7.79 | 8.06 | 117141 | 9253 | 2.69% |
| 2024-10-28 | 7.69 | 8.01 | 0.36 | 4.71% | 7.64 | 8.18 | 193147 | 15315 | 4.43% |
| 2024-10-25 | 7.51 | 7.65 | 0.19 | 2.55% | 7.50 | 7.71 | 98949 | 7531 | 2.27% |
| 2024-10-24 | 7.44 | 7.46 | 0.01 | 0.13% | 7.40 | 7.53 | 53655 | 4000 | 1.23% |
| 2024-10-23 | 7.44 | 7.45 | -0.03 | -0.40% | 7.40 | 7.64 | 84475 | 6320 | 1.94% |
| 2024-10-22 | 7.24 | 7.48 | 0.20 | 2.75% | 7.24 | 7.48 | 79208 | 5843 | 1.82% |
| 2024-10-21 | 7.26 | 7.28 | 0.02 | 0.28% | 7.22 | 7.32 | 65267 | 4746 | 1.50% |
| 2024-10-18 | 7.14 | 7.26 | 0.13 | 1.82% | 7.07 | 7.33 | 67954 | 4901 | 1.56% |
| 2024-10-17 | 7.29 | 7.13 | -0.09 | -1.25% | 7.12 | 7.33 | 49374 | 3567 | 1.13% |
| 2024-10-16 | 7.20 | 7.22 | -0.04 | -0.55% | 7.17 | 7.29 | 47229 | 3411 | 1.08% |
| 2024-10-15 | 7.36 | 7.26 | -0.10 | -1.36% | 7.25 | 7.37 | 46669 | 3403 | 1.07% |
| 2024-10-14 | 7.29 | 7.36 | 0.12 | 1.66% | 7.19 | 7.36 | 50813 | 3704 | 1.17% |
| 2024-10-11 | 7.50 | 7.24 | -0.29 | -3.85% | 7.15 | 7.52 | 68786 | 5026 | 1.58% |
| 2024-10-10 | 7.49 | 7.53 | 0.15 | 2.03% | 7.38 | 7.67 | 86792 | 6547 | 1.99% |
| 2024-10-09 | 7.97 | 7.38 | -0.72 | -8.89% | 7.38 | 7.98 | 145188 | 11139 | 3.33% |
| 2024-10-08 | 8.50 | 8.10 | 0.33 | 4.25% | 7.80 | 8.53 | 247087 | 20029 | 5.67% |
| 2024-09-30 | 7.57 | 7.77 | 0.52 | 7.17% | 7.30 | 7.86 | 200115 | 15248 | 4.59% |
| 2024-09-27 | 7.10 | 7.25 | 0.30 | 4.32% | 7.05 | 7.28 | 71088 | 5097 | 1.63% |
| 2024-09-26 | 6.81 | 6.95 | 0.15 | 2.21% | 6.76 | 6.95 | 42214 | 2904 | 0.97% |
| 2024-09-25 | 6.80 | 6.80 | 0.03 | 0.44% | 6.78 | 6.97 | 60466 | 4155 | 1.39% |
| 2024-09-24 | 6.64 | 6.77 | 0.11 | 1.65% | 6.62 | 6.78 | 51569 | 3462 | 1.18% |
| 2024-09-23 | 6.50 | 6.66 | 0.16 | 2.46% | 6.46 | 6.67 | 37628 | 2477 | 0.86% |
| 2024-09-20 | 6.47 | 6.50 | 0.01 | 0.15% | 6.45 | 6.51 | 16337 | 1058 | 0.38% |
| 2024-09-19 | 6.35 | 6.49 | 0.24 | 3.84% | 6.30 | 6.51 | 38833 | 2497 | 0.89% |
| 2024-09-18 | 6.32 | 6.25 | -0.06 | -0.95% | 6.17 | 6.36 | 20690 | 1291 | 0.47% |
| 2024-09-13 | 6.46 | 6.31 | -0.13 | -2.02% | 6.31 | 6.48 | 20004 | 1272 | 0.46% |
| 2024-09-12 | 6.45 | 6.44 | 0.02 | 0.31% | 6.43 | 6.53 | 20025 | 1298 | 0.46% |
| 2024-09-11 | 6.50 | 6.42 | -0.06 | -0.93% | 6.40 | 6.51 | 17525 | 1131 | 0.40% |
| 2024-09-10 | 6.46 | 6.48 | 0.05 | 0.78% | 6.34 | 6.49 | 26456 | 1694 | 0.61% |
| 2024-09-09 | 6.44 | 6.43 | -0.02 | -0.31% | 6.38 | 6.51 | 15727 | 1012 | 0.36% |
| 2024-09-06 | 6.55 | 6.45 | -0.09 | -1.38% | 6.44 | 6.58 | 20094 | 1308 | 0.49% |
| 2024-09-05 | 6.48 | 6.54 | 0.07 | 1.08% | 6.46 | 6.59 | 26997 | 1765 | 0.65% |
| 2024-09-04 | 6.55 | 6.47 | -0.06 | -0.92% | 6.46 | 6.55 | 20281 | 1316 | 0.49% |
| 2024-09-03 | 6.41 | 6.53 | 0.12 | 1.87% | 6.38 | 6.55 | 24506 | 1593 | 0.59% |
| 2024-09-02 | 6.48 | 6.41 | -0.07 | -1.08% | 6.41 | 6.54 | 24566 | 1594 | 0.60% |
| 2024-08-30 | 6.37 | 6.48 | 0.10 | 1.57% | 6.35 | 6.55 | 28488 | 1846 | 0.69% |
| 2024-08-29 | 6.27 | 6.38 | 0.06 | 0.95% | 6.26 | 6.39 | 21149 | 1342 | 0.51% |
| 2024-08-28 | 6.24 | 6.32 | 0.07 | 1.12% | 6.20 | 6.38 | 25721 | 1624 | 0.62% |
| 2024-08-27 | 6.40 | 6.25 | -0.15 | -2.34% | 6.24 | 6.41 | 21314 | 1343 | 0.52% |
| 2024-08-26 | 6.26 | 6.40 | 0.15 | 2.40% | 6.24 | 6.42 | 22140 | 1407 | 0.54% |
| 2024-08-23 | 6.28 | 6.25 | -0.01 | -0.16% | 6.16 | 6.31 | 23963 | 1490 | 0.58% |
| 2024-08-22 | 6.38 | 6.26 | -0.13 | -2.03% | 6.26 | 6.42 | 24517 | 1550 | 0.59% |
| 2024-08-21 | 6.41 | 6.39 | -0.07 | -1.08% | 6.38 | 6.48 | 17975 | 1154 | 0.44% |
| 2024-08-20 | 6.60 | 6.46 | -0.14 | -2.12% | 6.43 | 6.62 | 31561 | 2046 | 0.76% |
| 2024-08-19 | 6.59 | 6.60 | 0.00 | 0.00% | 6.56 | 6.69 | 19861 | 1316 | 0.48% |
| 2024-08-16 | 6.68 | 6.60 | -0.08 | -1.20% | 6.58 | 6.73 | 26000 | 1732 | 0.63% |
| 2024-08-15 | 6.66 | 6.68 | 0.02 | 0.30% | 6.59 | 6.72 | 20708 | 1379 | 0.50% |