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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | 7.78 | 8.08 | 0.29 | 3.72% | 7.74 | 8.15 | 1051493 | 84501 | 11.70% |
| 2024-10-17 | 7.76 | 7.79 | 0.03 | 0.39% | 7.71 | 8.00 | 617000 | 48327 | 6.87% |
| 2024-10-16 | 7.66 | 7.76 | 0.02 | 0.26% | 7.63 | 7.83 | 365046 | 28282 | 4.06% |
| 2024-10-15 | 7.75 | 7.74 | -0.07 | -0.90% | 7.69 | 7.92 | 404951 | 31645 | 4.51% |
| 2024-10-14 | 7.60 | 7.81 | 0.13 | 1.69% | 7.60 | 7.83 | 473068 | 36612 | 5.26% |
| 2024-10-11 | 8.06 | 7.68 | -0.29 | -3.64% | 7.57 | 8.06 | 559637 | 43551 | 6.23% |
| 2024-10-10 | 7.93 | 7.97 | 0.05 | 0.63% | 7.81 | 8.18 | 650597 | 52261 | 7.24% |
| 2024-10-09 | 8.57 | 7.92 | -0.88 | -10.00% | 7.92 | 8.57 | 1060106 | 86715 | 11.80% |
| 2024-10-08 | 9.26 | 8.80 | 0.38 | 4.51% | 8.24 | 9.26 | 1484854 | 130220 | 16.55% |
| 2024-09-30 | 8.12 | 8.42 | 0.66 | 8.51% | 7.86 | 8.48 | 1312344 | 107678 | 14.63% |
| 2024-09-27 | 7.52 | 7.76 | 0.34 | 4.58% | 7.50 | 7.85 | 725149 | 55425 | 8.08% |
| 2024-09-26 | 7.19 | 7.42 | 0.21 | 2.91% | 7.14 | 7.45 | 740616 | 54016 | 8.26% |
| 2024-09-25 | 7.14 | 7.21 | 0.13 | 1.84% | 7.11 | 7.37 | 778675 | 56466 | 8.68% |
| 2024-09-24 | 6.86 | 7.08 | 0.23 | 3.36% | 6.85 | 7.10 | 516704 | 36152 | 5.76% |
| 2024-09-23 | 6.84 | 6.85 | 0.04 | 0.59% | 6.81 | 6.91 | 226731 | 15551 | 2.53% |
| 2024-09-20 | 6.94 | 6.81 | -0.13 | -1.87% | 6.76 | 6.95 | 335085 | 22851 | 3.73% |
| 2024-09-19 | 6.83 | 6.94 | 0.13 | 1.91% | 6.79 | 6.98 | 261855 | 18096 | 2.92% |
| 2024-09-18 | 6.85 | 6.81 | -0.06 | -0.87% | 6.67 | 6.87 | 252871 | 17121 | 2.82% |
| 2024-09-13 | 6.97 | 6.87 | -0.10 | -1.43% | 6.87 | 6.98 | 227451 | 15742 | 2.54% |
| 2024-09-12 | 6.95 | 6.97 | -0.01 | -0.14% | 6.95 | 7.12 | 278309 | 19580 | 3.10% |
| 2024-09-11 | 6.96 | 6.98 | -0.03 | -0.43% | 6.91 | 7.02 | 184394 | 12850 | 2.06% |
| 2024-09-10 | 7.04 | 7.01 | -0.02 | -0.28% | 6.88 | 7.09 | 288125 | 20080 | 3.21% |
| 2024-09-09 | 7.00 | 7.03 | 0.01 | 0.14% | 6.93 | 7.10 | 242568 | 17046 | 2.70% |
| 2024-09-06 | 7.14 | 7.02 | -0.14 | -1.96% | 7.00 | 7.17 | 314044 | 22182 | 3.50% |
| 2024-09-05 | 7.06 | 7.16 | 0.09 | 1.27% | 7.04 | 7.18 | 311659 | 22259 | 3.47% |
| 2024-09-04 | 7.11 | 7.07 | -0.07 | -0.98% | 7.05 | 7.17 | 359474 | 25525 | 4.01% |
| 2024-09-03 | 7.16 | 7.14 | -0.03 | -0.42% | 7.10 | 7.23 | 405224 | 29022 | 4.52% |
| 2024-09-02 | 7.24 | 7.17 | -0.10 | -1.38% | 7.15 | 7.38 | 602728 | 43857 | 6.72% |
| 2024-08-30 | 7.24 | 7.27 | 0.04 | 0.55% | 7.15 | 7.39 | 801123 | 58340 | 8.93% |
| 2024-08-29 | 7.03 | 7.23 | 0.15 | 2.12% | 6.97 | 7.28 | 759779 | 54588 | 8.47% |
| 2024-08-28 | 7.16 | 7.08 | -0.19 | -2.61% | 7.00 | 7.17 | 665638 | 47137 | 7.42% |
| 2024-08-27 | 6.98 | 7.27 | 0.29 | 4.15% | 6.93 | 7.35 | 1231576 | 88531 | 13.73% |
| 2024-08-26 | 6.95 | 6.98 | 0.03 | 0.43% | 6.84 | 6.99 | 412363 | 28549 | 4.60% |
| 2024-08-23 | 7.00 | 6.95 | -0.06 | -0.86% | 6.92 | 7.07 | 373792 | 26057 | 4.17% |
| 2024-08-22 | 7.23 | 7.01 | -0.17 | -2.37% | 6.99 | 7.26 | 508978 | 36120 | 5.67% |
| 2024-08-21 | 7.16 | 7.18 | -0.03 | -0.42% | 7.12 | 7.22 | 359955 | 25855 | 4.01% |
| 2024-08-20 | 7.35 | 7.21 | -0.14 | -1.90% | 7.18 | 7.37 | 521247 | 37815 | 5.81% |
| 2024-08-19 | 7.51 | 7.35 | -0.25 | -3.29% | 7.33 | 7.52 | 831656 | 61547 | 9.27% |
| 2024-08-16 | 7.50 | 7.60 | 0.06 | 0.80% | 7.38 | 7.77 | 1186277 | 89689 | 13.22% |
| 2024-08-15 | 7.60 | 7.54 | 0.01 | 0.13% | 7.50 | 7.65 | 700131 | 52924 | 7.80% |
| 2024-08-14 | 7.68 | 7.53 | -0.16 | -2.08% | 7.52 | 7.69 | 726287 | 55086 | 8.10% |
| 2024-08-13 | 7.76 | 7.69 | -0.15 | -1.91% | 7.58 | 7.89 | 1036688 | 79966 | 11.56% |
| 2024-08-12 | 7.67 | 7.84 | 0.17 | 2.22% | 7.66 | 8.03 | 1278044 | 100547 | 14.25% |
| 2024-08-09 | 7.77 | 7.67 | -0.40 | -4.96% | 7.65 | 8.21 | 1474503 | 114970 | 16.44% |
| 2024-08-08 | 8.07 | 8.07 | -0.09 | -1.10% | 8.06 | 8.60 | 1910173 | 158964 | 21.29% |
| 2024-08-07 | 8.60 | 8.16 | -0.91 | -10.03% | 8.16 | 8.69 | 2038565 | 168686 | 22.72% |
| 2024-08-06 | 8.97 | 9.07 | 0.31 | 3.54% | 8.45 | 9.60 | 2988105 | 270710 | 33.31% |
| 2024-08-05 | 8.10 | 8.76 | 0.80 | 10.05% | 7.96 | 8.76 | 2883396 | 242708 | 32.14% |
| 2024-08-02 | 7.23 | 7.96 | 0.72 | 9.94% | 7.20 | 7.96 | 1516830 | 117020 | 16.91% |
| 2024-08-01 | 7.19 | 7.24 | 0.01 | 0.14% | 7.17 | 7.36 | 536168 | 38883 | 5.98% |
| 2024-07-31 | 7.04 | 7.23 | 0.12 | 1.69% | 6.94 | 7.25 | 781504 | 55654 | 8.71% |
| 2024-07-30 | 6.71 | 7.11 | 0.39 | 5.80% | 6.69 | 7.17 | 816150 | 57086 | 9.10% |
| 2024-07-29 | 6.72 | 6.72 | 0.00 | 0.00% | 6.63 | 6.77 | 238257 | 15931 | 2.66% |
| 2024-07-26 | 6.66 | 6.72 | 0.05 | 0.75% | 6.66 | 6.79 | 211048 | 14205 | 2.35% |
| 2024-07-25 | 6.65 | 6.67 | 0.01 | 0.15% | 6.62 | 6.74 | 221997 | 14824 | 2.47% |
| 2024-07-24 | 6.83 | 6.66 | -0.22 | -3.20% | 6.66 | 6.91 | 381136 | 25764 | 4.25% |
| 2024-07-23 | 7.09 | 6.88 | -0.22 | -3.10% | 6.88 | 7.26 | 576201 | 40707 | 6.42% |
| 2024-07-22 | 7.04 | 7.10 | 0.05 | 0.71% | 6.95 | 7.12 | 283316 | 19989 | 3.16% |
| 2024-07-19 | 7.08 | 7.05 | -0.06 | -0.84% | 7.02 | 7.11 | 273601 | 19314 | 3.05% |
| 2024-07-18 | 6.96 | 7.11 | 0.12 | 1.72% | 6.87 | 7.12 | 369174 | 25774 | 4.11% |
| 2024-07-17 | 7.07 | 6.99 | -0.07 | -0.99% | 6.99 | 7.09 | 294760 | 20741 | 3.29% |
| 2024-07-16 | 7.06 | 7.06 | -0.02 | -0.28% | 7.01 | 7.12 | 315473 | 22306 | 3.52% |
| 2024-07-15 | 7.16 | 7.08 | 0.00 | 0.00% | 7.05 | 7.19 | 497784 | 35373 | 5.55% |
| 2024-07-12 | 7.06 | 7.08 | -0.02 | -0.28% | 7.02 | 7.14 | 293100 | 20725 | 3.27% |
| 2024-07-11 | 7.03 | 7.10 | 0.14 | 2.01% | 6.98 | 7.11 | 448131 | 31629 | 4.99% |