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 | 8.05 | 8.07 | 0.00 | 0.00% | 8.01 | 8.09 | 63456 | 5107 | 0.58% |
| 2024-11-20 | 8.08 | 8.07 | -0.01 | -0.12% | 7.99 | 8.10 | 81510 | 6550 | 0.74% |
| 2024-11-19 | 7.99 | 8.08 | 0.09 | 1.13% | 7.93 | 8.08 | 66644 | 5344 | 0.60% |
| 2024-11-18 | 8.15 | 7.99 | -0.13 | -1.60% | 7.96 | 8.21 | 107546 | 8696 | 0.98% |
| 2024-11-15 | 8.13 | 8.12 | -0.04 | -0.49% | 8.11 | 8.24 | 81993 | 6706 | 0.74% |
| 2024-11-14 | 8.29 | 8.16 | -0.13 | -1.57% | 8.12 | 8.31 | 97222 | 7976 | 0.88% |
| 2024-11-13 | 8.28 | 8.29 | -0.04 | -0.48% | 8.21 | 8.35 | 96381 | 7969 | 0.87% |
| 2024-11-12 | 8.35 | 8.33 | -0.02 | -0.24% | 8.28 | 8.47 | 144763 | 12119 | 1.31% |
| 2024-11-11 | 8.29 | 8.35 | 0.00 | 0.00% | 8.25 | 8.39 | 143514 | 11926 | 1.30% |
| 2024-11-08 | 8.55 | 8.35 | -0.12 | -1.42% | 8.32 | 8.60 | 226141 | 19015 | 2.05% |
| 2024-11-07 | 8.07 | 8.47 | 0.36 | 4.44% | 8.07 | 8.49 | 276267 | 23120 | 2.50% |
| 2024-11-06 | 8.09 | 8.11 | -0.01 | -0.12% | 8.02 | 8.15 | 147093 | 11910 | 1.33% |
| 2024-11-05 | 7.94 | 8.12 | 0.18 | 2.27% | 7.87 | 8.12 | 158640 | 12760 | 1.44% |
| 2024-11-04 | 7.77 | 7.94 | 0.14 | 1.79% | 7.73 | 7.94 | 120096 | 9433 | 1.09% |
| 2024-11-01 | 7.79 | 7.80 | 0.02 | 0.26% | 7.70 | 7.93 | 125716 | 9808 | 1.14% |
| 2024-10-31 | 7.73 | 7.78 | 0.00 | 0.00% | 7.68 | 7.84 | 129163 | 10015 | 1.17% |
| 2024-10-30 | 7.86 | 7.78 | -0.09 | -1.14% | 7.71 | 7.94 | 123235 | 9622 | 1.12% |
| 2024-10-29 | 8.08 | 7.87 | -0.21 | -2.60% | 7.85 | 8.10 | 99572 | 7918 | 0.90% |
| 2024-10-28 | 7.91 | 8.08 | 0.19 | 2.41% | 7.87 | 8.08 | 100576 | 8038 | 0.91% |
| 2024-10-25 | 7.76 | 7.89 | 0.12 | 1.54% | 7.76 | 7.90 | 89476 | 7027 | 0.81% |
| 2024-10-24 | 7.82 | 7.77 | -0.08 | -1.02% | 7.73 | 7.90 | 67056 | 5224 | 0.61% |
| 2024-10-23 | 7.77 | 7.85 | 0.07 | 0.90% | 7.75 | 7.88 | 104722 | 8188 | 0.95% |
| 2024-10-22 | 7.65 | 7.78 | 0.15 | 1.97% | 7.62 | 7.78 | 111721 | 8616 | 1.01% |
| 2024-10-21 | 7.70 | 7.63 | -0.07 | -0.91% | 7.60 | 7.77 | 128262 | 9824 | 1.16% |
| 2024-10-18 | 7.51 | 7.70 | 0.19 | 2.53% | 7.47 | 7.82 | 122178 | 9331 | 1.11% |
| 2024-10-17 | 7.67 | 7.51 | -0.11 | -1.44% | 7.51 | 7.70 | 66354 | 5030 | 0.60% |
| 2024-10-16 | 7.61 | 7.62 | -0.02 | -0.26% | 7.56 | 7.73 | 66665 | 5093 | 0.60% |
| 2024-10-15 | 7.81 | 7.64 | -0.18 | -2.30% | 7.63 | 7.85 | 90485 | 7004 | 0.82% |
| 2024-10-14 | 7.74 | 7.82 | 0.09 | 1.16% | 7.62 | 7.87 | 87898 | 6820 | 0.80% |
| 2024-10-11 | 7.97 | 7.73 | -0.26 | -3.25% | 7.64 | 8.06 | 119501 | 9354 | 1.08% |
| 2024-10-10 | 8.00 | 7.99 | 0.03 | 0.38% | 7.91 | 8.21 | 169000 | 13616 | 1.53% |
| 2024-10-09 | 8.60 | 7.96 | -0.77 | -8.82% | 7.95 | 8.60 | 234489 | 19258 | 2.13% |
| 2024-10-08 | 9.35 | 8.73 | 0.23 | 2.71% | 8.46 | 9.35 | 374946 | 33212 | 3.40% |
| 2024-09-30 | 8.21 | 8.50 | 0.62 | 7.87% | 8.03 | 8.61 | 335393 | 28043 | 3.04% |
| 2024-09-27 | 7.72 | 7.88 | 0.25 | 3.28% | 7.68 | 7.88 | 105964 | 8269 | 0.96% |
| 2024-09-26 | 7.28 | 7.63 | 0.35 | 4.81% | 7.23 | 7.65 | 137938 | 10293 | 1.25% |
| 2024-09-25 | 7.27 | 7.28 | 0.00 | 0.00% | 7.25 | 7.42 | 94059 | 6901 | 0.85% |
| 2024-09-24 | 7.00 | 7.28 | 0.32 | 4.60% | 6.96 | 7.30 | 125839 | 8991 | 1.14% |
| 2024-09-23 | 6.97 | 6.96 | -0.02 | -0.29% | 6.94 | 7.02 | 35213 | 2455 | 0.32% |
| 2024-09-20 | 6.98 | 6.98 | 0.00 | 0.00% | 6.91 | 7.02 | 39128 | 2721 | 0.35% |
| 2024-09-19 | 6.66 | 6.98 | 0.33 | 4.96% | 6.66 | 7.05 | 79705 | 5508 | 0.72% |
| 2024-09-18 | 6.80 | 6.65 | -0.16 | -2.35% | 6.59 | 6.81 | 49183 | 3272 | 0.45% |
| 2024-09-13 | 6.88 | 6.81 | -0.06 | -0.87% | 6.80 | 6.88 | 28501 | 1946 | 0.26% |
| 2024-09-12 | 6.88 | 6.87 | -0.02 | -0.29% | 6.86 | 6.94 | 21362 | 1473 | 0.19% |
| 2024-09-11 | 6.92 | 6.89 | -0.05 | -0.72% | 6.83 | 6.96 | 32744 | 2257 | 0.30% |
| 2024-09-10 | 6.94 | 6.94 | -0.02 | -0.29% | 6.83 | 7.01 | 29677 | 2049 | 0.27% |
| 2024-09-09 | 6.95 | 6.96 | -0.02 | -0.29% | 6.91 | 7.02 | 23263 | 1620 | 0.21% |
| 2024-09-06 | 7.02 | 6.98 | -0.09 | -1.27% | 6.97 | 7.09 | 22112 | 1551 | 0.20% |
| 2024-09-05 | 7.01 | 7.07 | 0.06 | 0.86% | 6.99 | 7.09 | 27223 | 1921 | 0.25% |
| 2024-09-04 | 7.02 | 7.01 | -0.04 | -0.57% | 6.99 | 7.08 | 24586 | 1728 | 0.22% |
| 2024-09-03 | 6.95 | 7.05 | 0.10 | 1.44% | 6.95 | 7.11 | 36872 | 2601 | 0.33% |
| 2024-09-02 | 7.18 | 6.95 | -0.25 | -3.47% | 6.95 | 7.18 | 54375 | 3832 | 0.49% |
| 2024-08-30 | 7.05 | 7.20 | 0.16 | 2.27% | 6.98 | 7.28 | 67765 | 4860 | 0.61% |
| 2024-08-29 | 6.95 | 7.04 | 0.09 | 1.29% | 6.93 | 7.06 | 33899 | 2374 | 0.31% |
| 2024-08-28 | 6.91 | 6.95 | 0.04 | 0.58% | 6.84 | 6.97 | 28155 | 1948 | 0.25% |
| 2024-08-27 | 6.91 | 6.91 | 0.00 | 0.00% | 6.82 | 6.94 | 31459 | 2163 | 0.28% |
| 2024-08-26 | 6.90 | 6.91 | 0.01 | 0.14% | 6.86 | 6.97 | 29877 | 2062 | 0.27% |
| 2024-08-23 | 6.93 | 6.90 | 0.00 | 0.00% | 6.87 | 6.96 | 31805 | 2196 | 0.29% |
| 2024-08-22 | 7.04 | 6.90 | -0.11 | -1.57% | 6.89 | 7.07 | 31260 | 2177 | 0.28% |
| 2024-08-21 | 7.05 | 7.01 | -0.03 | -0.43% | 6.99 | 7.08 | 25958 | 1824 | 0.23% |
| 2024-08-20 | 7.16 | 7.04 | -0.12 | -1.68% | 7.02 | 7.19 | 36482 | 2576 | 0.33% |
| 2024-08-19 | 7.21 | 7.16 | -0.04 | -0.56% | 7.15 | 7.28 | 23405 | 1684 | 0.21% |
| 2024-08-16 | 7.32 | 7.20 | -0.11 | -1.50% | 7.19 | 7.34 | 32093 | 2321 | 0.29% |
| 2024-08-15 | 7.27 | 7.31 | 0.04 | 0.55% | 7.24 | 7.38 | 34914 | 2555 | 0.32% |
| 2024-08-14 | 7.38 | 7.27 | -0.09 | -1.22% | 7.26 | 7.38 | 25920 | 1891 | 0.23% |
| 2024-08-13 | 7.42 | 7.36 | -0.03 | -0.41% | 7.31 | 7.42 | 28687 | 2111 | 0.26% |