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 | 8.01 | 8.03 | 0.02 | 0.25% | 7.94 | 8.08 | 76207 | 6095 | 0.35% |
| 2024-11-20 | 8.01 | 8.01 | 0.01 | 0.13% | 7.98 | 8.15 | 135704 | 10926 | 0.63% |
| 2024-11-19 | 7.81 | 8.00 | 0.23 | 2.96% | 7.77 | 8.00 | 132551 | 10457 | 0.61% |
| 2024-11-18 | 7.86 | 7.77 | -0.05 | -0.64% | 7.73 | 7.95 | 123821 | 9725 | 0.57% |
| 2024-11-15 | 7.95 | 7.82 | -0.19 | -2.37% | 7.81 | 8.02 | 114002 | 9024 | 0.53% |
| 2024-11-14 | 8.13 | 8.01 | -0.23 | -2.79% | 7.90 | 8.23 | 165744 | 13323 | 0.77% |
| 2024-11-13 | 7.94 | 8.24 | 0.23 | 2.87% | 7.87 | 8.37 | 206673 | 16678 | 0.95% |
| 2024-11-12 | 7.89 | 8.01 | 0.10 | 1.26% | 7.88 | 8.07 | 194752 | 15548 | 0.90% |
| 2024-11-11 | 7.80 | 7.91 | 0.10 | 1.28% | 7.76 | 7.92 | 123244 | 9662 | 0.57% |
| 2024-11-08 | 7.98 | 7.81 | -0.12 | -1.51% | 7.78 | 8.01 | 137324 | 10780 | 0.63% |
| 2024-11-07 | 7.70 | 7.93 | 0.21 | 2.72% | 7.68 | 7.94 | 139749 | 10959 | 0.65% |
| 2024-11-06 | 7.78 | 7.72 | -0.05 | -0.64% | 7.70 | 7.84 | 126645 | 9807 | 0.58% |
| 2024-11-05 | 7.72 | 7.77 | 0.06 | 0.78% | 7.65 | 7.79 | 116955 | 9050 | 0.54% |
| 2024-11-04 | 7.63 | 7.71 | 0.08 | 1.05% | 7.60 | 7.72 | 66341 | 5091 | 0.31% |
| 2024-11-01 | 7.65 | 7.63 | -0.09 | -1.17% | 7.52 | 7.73 | 92316 | 7039 | 0.43% |
| 2024-10-31 | 7.66 | 7.72 | 0.06 | 0.78% | 7.65 | 7.80 | 78291 | 6037 | 0.36% |
| 2024-10-30 | 7.71 | 7.66 | -0.05 | -0.65% | 7.61 | 7.78 | 61663 | 4736 | 0.28% |
| 2024-10-29 | 7.90 | 7.71 | -0.21 | -2.65% | 7.68 | 7.95 | 82658 | 6430 | 0.38% |
| 2024-10-28 | 7.84 | 7.92 | 0.07 | 0.89% | 7.78 | 7.93 | 76119 | 5991 | 0.35% |
| 2024-10-25 | 7.70 | 7.85 | 0.15 | 1.95% | 7.69 | 7.89 | 71567 | 5593 | 0.33% |
| 2024-10-24 | 7.81 | 7.70 | -0.13 | -1.66% | 7.64 | 7.81 | 62963 | 4841 | 0.29% |
| 2024-10-23 | 7.63 | 7.83 | 0.21 | 2.76% | 7.59 | 7.98 | 133534 | 10408 | 0.62% |
| 2024-10-22 | 7.45 | 7.62 | 0.17 | 2.28% | 7.43 | 7.62 | 67618 | 5109 | 0.31% |
| 2024-10-21 | 7.55 | 7.45 | -0.11 | -1.46% | 7.42 | 7.66 | 104056 | 7812 | 0.48% |
| 2024-10-18 | 7.42 | 7.56 | 0.14 | 1.89% | 7.34 | 7.68 | 73848 | 5530 | 0.34% |
| 2024-10-17 | 7.63 | 7.42 | -0.18 | -2.37% | 7.42 | 7.65 | 57299 | 4300 | 0.26% |
| 2024-10-16 | 7.48 | 7.60 | 0.10 | 1.33% | 7.48 | 7.67 | 47171 | 3575 | 0.22% |
| 2024-10-15 | 7.78 | 7.50 | -0.26 | -3.35% | 7.50 | 7.78 | 72561 | 5536 | 0.34% |
| 2024-10-14 | 7.72 | 7.76 | 0.09 | 1.17% | 7.62 | 7.80 | 71841 | 5538 | 0.33% |
| 2024-10-11 | 7.87 | 7.67 | -0.18 | -2.29% | 7.61 | 7.87 | 77426 | 5992 | 0.36% |
| 2024-10-10 | 7.70 | 7.85 | 0.17 | 2.21% | 7.70 | 8.02 | 100566 | 7934 | 0.46% |
| 2024-10-09 | 8.43 | 7.68 | -0.81 | -9.54% | 7.68 | 8.43 | 181849 | 14454 | 0.84% |
| 2024-10-08 | 8.97 | 8.49 | 0.34 | 4.17% | 8.18 | 8.97 | 215691 | 18442 | 1.00% |
| 2024-09-30 | 7.78 | 8.15 | 0.72 | 9.69% | 7.65 | 8.15 | 185479 | 14704 | 0.86% |
| 2024-09-27 | 7.26 | 7.43 | 0.23 | 3.19% | 7.26 | 7.48 | 58450 | 4308 | 0.27% |
| 2024-09-26 | 7.05 | 7.20 | 0.15 | 2.13% | 6.95 | 7.21 | 77142 | 5471 | 0.36% |
| 2024-09-25 | 7.07 | 7.05 | 0.04 | 0.57% | 7.01 | 7.20 | 81275 | 5773 | 0.38% |
| 2024-09-24 | 6.73 | 7.01 | 0.31 | 4.63% | 6.73 | 7.01 | 74671 | 5159 | 0.34% |
| 2024-09-23 | 6.71 | 6.70 | 0.02 | 0.30% | 6.63 | 6.74 | 30446 | 2039 | 0.14% |
| 2024-09-20 | 6.75 | 6.68 | -0.10 | -1.47% | 6.65 | 6.78 | 38819 | 2597 | 0.18% |
| 2024-09-19 | 6.66 | 6.78 | 0.16 | 2.42% | 6.62 | 6.80 | 43419 | 2921 | 0.20% |
| 2024-09-18 | 6.61 | 6.62 | 0.02 | 0.30% | 6.57 | 6.69 | 44315 | 2930 | 0.20% |
| 2024-09-13 | 6.66 | 6.60 | -0.10 | -1.49% | 6.59 | 6.71 | 35360 | 2347 | 0.16% |
| 2024-09-12 | 6.65 | 6.70 | 0.10 | 1.52% | 6.60 | 6.76 | 57479 | 3861 | 0.27% |
| 2024-09-11 | 6.73 | 6.60 | -0.13 | -1.93% | 6.57 | 6.74 | 51368 | 3408 | 0.24% |
| 2024-09-10 | 6.61 | 6.73 | 0.19 | 2.91% | 6.52 | 6.75 | 86967 | 5778 | 0.40% |
| 2024-09-09 | 6.76 | 6.54 | -0.21 | -3.11% | 6.51 | 6.76 | 83944 | 5550 | 0.39% |
| 2024-09-06 | 6.75 | 6.75 | -0.04 | -0.59% | 6.75 | 6.90 | 49180 | 3359 | 0.23% |
| 2024-09-05 | 6.79 | 6.79 | 0.04 | 0.59% | 6.74 | 6.83 | 48686 | 3299 | 0.22% |
| 2024-09-04 | 6.84 | 6.75 | -0.11 | -1.60% | 6.73 | 6.86 | 56995 | 3873 | 0.26% |
| 2024-09-03 | 7.03 | 6.86 | -0.20 | -2.83% | 6.84 | 7.04 | 76651 | 5309 | 0.35% |
| 2024-09-02 | 6.97 | 7.06 | 0.09 | 1.29% | 6.93 | 7.15 | 82548 | 5844 | 0.38% |
| 2024-08-30 | 6.90 | 6.97 | 0.10 | 1.46% | 6.86 | 7.11 | 69670 | 4886 | 0.32% |
| 2024-08-29 | 6.84 | 6.87 | -0.01 | -0.15% | 6.68 | 6.90 | 62412 | 4255 | 0.29% |
| 2024-08-28 | 6.84 | 6.88 | -0.07 | -1.01% | 6.84 | 6.99 | 46823 | 3240 | 0.22% |
| 2024-08-27 | 6.99 | 6.95 | -0.05 | -0.71% | 6.92 | 7.04 | 29172 | 2026 | 0.13% |
| 2024-08-26 | 7.02 | 7.00 | 0.01 | 0.14% | 6.95 | 7.03 | 37164 | 2596 | 0.17% |
| 2024-08-23 | 7.15 | 6.99 | 0.02 | 0.29% | 6.91 | 7.15 | 50408 | 3525 | 0.23% |
| 2024-08-22 | 7.01 | 6.97 | -0.03 | -0.43% | 6.95 | 7.05 | 28449 | 1990 | 0.13% |
| 2024-08-21 | 7.06 | 7.00 | -0.05 | -0.71% | 6.98 | 7.06 | 35747 | 2509 | 0.17% |
| 2024-08-20 | 7.16 | 7.05 | -0.12 | -1.67% | 7.02 | 7.22 | 43241 | 3064 | 0.20% |
| 2024-08-19 | 7.15 | 7.17 | 0.01 | 0.14% | 7.14 | 7.24 | 42544 | 3058 | 0.20% |
| 2024-08-16 | 7.22 | 7.16 | -0.08 | -1.10% | 7.12 | 7.27 | 49466 | 3537 | 0.23% |