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 | 8.50 | 8.56 | 0.07 | 0.82% | 8.45 | 8.62 | 74867 | 6387 | 1.20% |
| 2024-11-20 | 8.36 | 8.49 | 0.15 | 1.80% | 8.29 | 8.58 | 68798 | 5811 | 1.10% |
| 2024-11-19 | 8.25 | 8.34 | 0.10 | 1.21% | 8.18 | 8.34 | 69616 | 5747 | 1.11% |
| 2024-11-18 | 8.40 | 8.24 | -0.07 | -0.84% | 8.20 | 8.42 | 89705 | 7442 | 1.44% |
| 2024-11-15 | 8.44 | 8.31 | -0.10 | -1.19% | 8.30 | 8.61 | 91349 | 7718 | 1.46% |
| 2024-11-14 | 8.75 | 8.41 | -0.34 | -3.89% | 8.38 | 8.76 | 163693 | 13924 | 2.62% |
| 2024-11-13 | 8.40 | 8.75 | 0.40 | 4.79% | 8.40 | 8.99 | 287194 | 25019 | 4.60% |
| 2024-11-12 | 8.56 | 8.35 | -0.20 | -2.34% | 8.29 | 8.57 | 101187 | 8547 | 1.62% |
| 2024-11-11 | 8.46 | 8.55 | 0.09 | 1.06% | 8.41 | 8.58 | 84572 | 7187 | 1.35% |
| 2024-11-08 | 8.80 | 8.46 | -0.13 | -1.51% | 8.40 | 8.80 | 128495 | 10967 | 2.06% |
| 2024-11-07 | 8.38 | 8.59 | 0.22 | 2.63% | 8.30 | 8.60 | 142558 | 12087 | 2.28% |
| 2024-11-06 | 8.31 | 8.37 | 0.10 | 1.21% | 8.19 | 8.48 | 137510 | 11492 | 2.20% |
| 2024-11-05 | 8.06 | 8.27 | 0.17 | 2.10% | 8.05 | 8.27 | 94324 | 7718 | 1.51% |
| 2024-11-04 | 8.03 | 8.10 | 0.05 | 0.62% | 7.98 | 8.10 | 62013 | 4983 | 0.99% |
| 2024-11-01 | 8.40 | 8.05 | -0.31 | -3.71% | 8.04 | 8.43 | 110269 | 9023 | 1.76% |
| 2024-10-31 | 8.17 | 8.36 | 0.23 | 2.83% | 8.13 | 8.45 | 154728 | 12876 | 2.48% |
| 2024-10-30 | 7.97 | 8.13 | 0.12 | 1.50% | 7.96 | 8.18 | 74241 | 6009 | 1.19% |
| 2024-10-29 | 8.21 | 8.01 | -0.18 | -2.20% | 8.00 | 8.23 | 86993 | 7042 | 1.39% |
| 2024-10-28 | 8.02 | 8.19 | 0.18 | 2.25% | 7.97 | 8.20 | 101520 | 8227 | 1.62% |
| 2024-10-25 | 7.81 | 8.01 | 0.20 | 2.56% | 7.81 | 8.18 | 141559 | 11280 | 2.27% |
| 2024-10-24 | 7.78 | 7.81 | 0.02 | 0.26% | 7.75 | 7.84 | 50542 | 3940 | 0.81% |
| 2024-10-23 | 7.75 | 7.79 | 0.05 | 0.65% | 7.73 | 7.85 | 84103 | 6559 | 1.35% |
| 2024-10-22 | 7.70 | 7.74 | 0.03 | 0.39% | 7.68 | 7.77 | 54946 | 4245 | 0.88% |
| 2024-10-21 | 7.86 | 7.71 | -0.07 | -0.90% | 7.69 | 7.87 | 91643 | 7095 | 1.47% |
| 2024-10-18 | 7.72 | 7.78 | 0.11 | 1.43% | 7.60 | 7.84 | 74791 | 5779 | 1.20% |
| 2024-10-17 | 7.87 | 7.67 | -0.19 | -2.42% | 7.66 | 7.90 | 63629 | 4945 | 1.02% |
| 2024-10-16 | 7.74 | 7.86 | 0.11 | 1.42% | 7.72 | 7.88 | 61300 | 4793 | 0.98% |
| 2024-10-15 | 7.90 | 7.75 | -0.16 | -2.02% | 7.72 | 7.91 | 49149 | 3846 | 0.79% |
| 2024-10-14 | 7.82 | 7.91 | 0.14 | 1.80% | 7.77 | 7.96 | 61096 | 4815 | 0.98% |
| 2024-10-11 | 8.04 | 7.77 | -0.30 | -3.72% | 7.70 | 8.10 | 95665 | 7545 | 1.53% |
| 2024-10-10 | 8.02 | 8.07 | 0.11 | 1.38% | 7.85 | 8.29 | 98986 | 7991 | 1.58% |
| 2024-10-09 | 8.69 | 7.96 | -0.77 | -8.82% | 7.94 | 8.69 | 158577 | 13067 | 2.54% |
| 2024-10-08 | 9.08 | 8.73 | 0.45 | 5.43% | 8.32 | 9.08 | 248218 | 21685 | 3.97% |
| 2024-09-30 | 7.95 | 8.28 | 0.58 | 7.53% | 7.81 | 8.31 | 199317 | 16189 | 3.19% |
| 2024-09-27 | 7.70 | 7.70 | 0.22 | 2.94% | 7.53 | 7.72 | 73490 | 5619 | 1.18% |
| 2024-09-26 | 7.29 | 7.48 | 0.23 | 3.17% | 7.21 | 7.48 | 77889 | 5752 | 1.25% |
| 2024-09-25 | 7.30 | 7.25 | 0.01 | 0.14% | 7.23 | 7.44 | 72969 | 5357 | 1.17% |
| 2024-09-24 | 7.08 | 7.24 | 0.16 | 2.26% | 7.08 | 7.25 | 57308 | 4116 | 0.92% |
| 2024-09-23 | 7.06 | 7.08 | 0.02 | 0.28% | 7.03 | 7.10 | 22809 | 1612 | 0.37% |
| 2024-09-20 | 7.08 | 7.06 | 0.04 | 0.57% | 6.98 | 7.08 | 32992 | 2321 | 0.53% |
| 2024-09-19 | 6.88 | 7.02 | 0.12 | 1.74% | 6.88 | 7.08 | 41321 | 2891 | 0.66% |
| 2024-09-18 | 6.91 | 6.90 | -0.02 | -0.29% | 6.76 | 6.92 | 30353 | 2075 | 0.49% |
| 2024-09-13 | 6.79 | 6.92 | 0.11 | 1.62% | 6.78 | 6.93 | 34769 | 2390 | 0.56% |
| 2024-09-12 | 6.85 | 6.81 | -0.02 | -0.29% | 6.81 | 6.90 | 21727 | 1488 | 0.35% |
| 2024-09-11 | 6.77 | 6.83 | 0.01 | 0.15% | 6.73 | 7.00 | 36178 | 2486 | 0.58% |
| 2024-09-10 | 6.83 | 6.82 | 0.04 | 0.59% | 6.69 | 6.84 | 30626 | 2073 | 0.49% |
| 2024-09-09 | 6.75 | 6.78 | 0.00 | 0.00% | 6.72 | 6.83 | 21424 | 1450 | 0.34% |
| 2024-09-06 | 6.84 | 6.78 | -0.06 | -0.88% | 6.77 | 6.88 | 26969 | 1840 | 0.43% |
| 2024-09-05 | 6.81 | 6.84 | 0.03 | 0.44% | 6.81 | 6.90 | 24574 | 1684 | 0.39% |
| 2024-09-04 | 6.89 | 6.81 | -0.13 | -1.87% | 6.81 | 6.93 | 29503 | 2024 | 0.47% |
| 2024-09-03 | 6.93 | 6.94 | 0.01 | 0.14% | 6.89 | 6.98 | 32790 | 2270 | 0.52% |
| 2024-09-02 | 6.98 | 6.93 | -0.09 | -1.28% | 6.92 | 7.04 | 39604 | 2763 | 0.63% |
| 2024-08-30 | 6.96 | 7.02 | 0.06 | 0.86% | 6.92 | 7.11 | 67862 | 4774 | 1.09% |
| 2024-08-29 | 6.85 | 6.96 | 0.06 | 0.87% | 6.80 | 6.97 | 69261 | 4782 | 1.11% |
| 2024-08-28 | 7.22 | 6.90 | -0.44 | -5.99% | 6.87 | 7.22 | 135080 | 9437 | 2.16% |
| 2024-08-27 | 7.18 | 7.34 | 0.23 | 3.23% | 6.98 | 7.39 | 196426 | 14160 | 3.14% |
| 2024-08-26 | 6.95 | 7.11 | 0.39 | 5.80% | 6.89 | 7.17 | 119184 | 8414 | 1.91% |
| 2024-08-23 | 6.70 | 6.72 | 0.02 | 0.30% | 6.64 | 6.76 | 29108 | 1950 | 0.47% |
| 2024-08-22 | 6.78 | 6.70 | -0.07 | -1.03% | 6.69 | 6.86 | 27549 | 1865 | 0.44% |
| 2024-08-21 | 6.76 | 6.77 | 0.01 | 0.15% | 6.68 | 6.79 | 26242 | 1771 | 0.42% |
| 2024-08-20 | 6.87 | 6.76 | -0.11 | -1.60% | 6.73 | 6.89 | 32318 | 2193 | 0.52% |
| 2024-08-19 | 6.93 | 6.87 | -0.05 | -0.72% | 6.86 | 6.99 | 29275 | 2023 | 0.47% |
| 2024-08-16 | 7.08 | 6.92 | -0.16 | -2.26% | 6.92 | 7.09 | 38197 | 2673 | 0.61% |
| 2024-08-15 | 7.18 | 7.08 | 0.08 | 1.14% | 6.90 | 7.20 | 82646 | 5813 | 1.32% |
| 2024-08-14 | 7.05 | 7.00 | -0.02 | -0.28% | 6.99 | 7.09 | 23290 | 1637 | 0.37% |
| 2024-08-13 | 6.97 | 7.02 | 0.02 | 0.29% | 6.93 | 7.06 | 25795 | 1807 | 0.41% |