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 | 8.04 | -0.03 | -0.37% | 7.95 | 8.08 | 92917 | 7450 | 0.55% |
| 2024-11-20 | 8.00 | 8.07 | 0.08 | 1.00% | 7.96 | 8.09 | 112676 | 9059 | 0.66% |
| 2024-11-19 | 7.98 | 7.99 | 0.04 | 0.50% | 7.89 | 8.03 | 120150 | 9552 | 0.71% |
| 2024-11-18 | 7.96 | 7.95 | 0.02 | 0.25% | 7.90 | 8.09 | 146894 | 11741 | 0.86% |
| 2024-11-15 | 7.98 | 7.93 | -0.09 | -1.12% | 7.93 | 8.07 | 126526 | 10129 | 0.74% |
| 2024-11-14 | 8.18 | 8.02 | -0.19 | -2.31% | 8.00 | 8.21 | 159889 | 12923 | 0.94% |
| 2024-11-13 | 8.22 | 8.21 | -0.03 | -0.36% | 8.11 | 8.29 | 147204 | 12037 | 0.87% |
| 2024-11-12 | 8.42 | 8.24 | -0.17 | -2.02% | 8.18 | 8.43 | 248008 | 20631 | 1.46% |
| 2024-11-11 | 8.35 | 8.41 | 0.08 | 0.96% | 8.26 | 8.43 | 287065 | 23992 | 1.69% |
| 2024-11-08 | 8.31 | 8.33 | 0.05 | 0.60% | 8.21 | 8.36 | 301712 | 25024 | 1.78% |
| 2024-11-07 | 8.21 | 8.28 | -0.01 | -0.12% | 8.13 | 8.30 | 252077 | 20707 | 1.48% |
| 2024-11-06 | 8.32 | 8.29 | -0.01 | -0.12% | 8.19 | 8.37 | 256547 | 21237 | 1.51% |
| 2024-11-05 | 8.06 | 8.30 | 0.26 | 3.23% | 8.05 | 8.30 | 274215 | 22554 | 1.61% |
| 2024-11-04 | 7.93 | 8.04 | 0.10 | 1.26% | 7.91 | 8.05 | 140464 | 11235 | 0.83% |
| 2024-11-01 | 8.01 | 7.94 | -0.10 | -1.24% | 7.82 | 8.07 | 182856 | 14510 | 1.08% |
| 2024-10-31 | 8.01 | 8.04 | 0.06 | 0.75% | 7.93 | 8.05 | 152550 | 12216 | 0.90% |
| 2024-10-30 | 7.92 | 7.98 | 0.06 | 0.76% | 7.90 | 8.05 | 147228 | 11749 | 0.87% |
| 2024-10-29 | 8.08 | 7.92 | -0.15 | -1.86% | 7.92 | 8.12 | 184254 | 14724 | 1.08% |
| 2024-10-28 | 7.98 | 8.07 | 0.13 | 1.64% | 7.96 | 8.11 | 225941 | 18153 | 1.33% |
| 2024-10-25 | 7.88 | 7.94 | 0.02 | 0.25% | 7.85 | 7.95 | 152691 | 12070 | 0.90% |
| 2024-10-24 | 7.97 | 7.92 | -0.10 | -1.25% | 7.90 | 8.01 | 120147 | 9531 | 0.71% |
| 2024-10-23 | 7.90 | 8.02 | 0.11 | 1.39% | 7.89 | 8.12 | 216026 | 17327 | 1.27% |
| 2024-10-22 | 7.97 | 7.91 | -0.06 | -0.75% | 7.86 | 7.97 | 151126 | 11936 | 0.89% |
| 2024-10-21 | 7.95 | 7.97 | 0.11 | 1.40% | 7.87 | 8.05 | 196503 | 15665 | 1.16% |
| 2024-10-18 | 7.69 | 7.86 | 0.16 | 2.08% | 7.59 | 7.97 | 218093 | 16968 | 1.28% |
| 2024-10-17 | 7.77 | 7.70 | -0.08 | -1.03% | 7.68 | 7.86 | 126691 | 9848 | 0.75% |
| 2024-10-16 | 7.75 | 7.78 | -0.08 | -1.02% | 7.72 | 7.91 | 144293 | 11257 | 0.85% |
| 2024-10-15 | 7.83 | 7.86 | 0.01 | 0.13% | 7.71 | 7.98 | 200448 | 15786 | 1.18% |
| 2024-10-14 | 7.73 | 7.85 | 0.23 | 3.02% | 7.65 | 7.93 | 194853 | 15227 | 1.15% |
| 2024-10-11 | 7.95 | 7.62 | -0.34 | -4.27% | 7.55 | 7.95 | 175794 | 13558 | 1.03% |
| 2024-10-10 | 7.99 | 7.96 | 0.08 | 1.02% | 7.77 | 8.11 | 225600 | 17960 | 1.33% |
| 2024-10-09 | 8.30 | 7.88 | -0.50 | -5.97% | 7.85 | 8.30 | 332209 | 26668 | 1.96% |
| 2024-10-08 | 8.69 | 8.38 | 0.48 | 6.08% | 7.98 | 8.69 | 483882 | 40507 | 2.85% |
| 2024-09-30 | 7.60 | 7.90 | 0.61 | 8.37% | 7.45 | 7.94 | 364521 | 28126 | 2.15% |
| 2024-09-27 | 7.10 | 7.29 | 0.26 | 3.70% | 7.09 | 7.30 | 144688 | 10411 | 0.85% |
| 2024-09-26 | 6.88 | 7.03 | 0.16 | 2.33% | 6.83 | 7.03 | 166292 | 11570 | 0.98% |
| 2024-09-25 | 6.80 | 6.87 | 0.08 | 1.18% | 6.80 | 7.01 | 158720 | 10977 | 0.93% |
| 2024-09-24 | 6.61 | 6.79 | 0.19 | 2.88% | 6.61 | 6.79 | 123134 | 8290 | 0.72% |
| 2024-09-23 | 6.59 | 6.60 | 0.01 | 0.15% | 6.56 | 6.64 | 55891 | 3693 | 0.33% |
| 2024-09-20 | 6.59 | 6.59 | -0.04 | -0.60% | 6.53 | 6.63 | 51729 | 3400 | 0.30% |
| 2024-09-19 | 6.53 | 6.63 | 0.13 | 2.00% | 6.46 | 6.64 | 74587 | 4909 | 0.44% |
| 2024-09-18 | 6.49 | 6.50 | 0.01 | 0.15% | 6.39 | 6.52 | 61430 | 3962 | 0.36% |
| 2024-09-13 | 6.55 | 6.49 | -0.02 | -0.31% | 6.48 | 6.55 | 62420 | 4058 | 0.37% |
| 2024-09-12 | 6.51 | 6.51 | 0.01 | 0.15% | 6.51 | 6.60 | 52637 | 3447 | 0.31% |
| 2024-09-11 | 6.57 | 6.50 | -0.07 | -1.07% | 6.48 | 6.57 | 55394 | 3606 | 0.33% |
| 2024-09-10 | 6.64 | 6.57 | -0.04 | -0.61% | 6.44 | 6.65 | 86501 | 5664 | 0.51% |
| 2024-09-09 | 6.64 | 6.61 | -0.04 | -0.60% | 6.57 | 6.65 | 78641 | 5200 | 0.46% |
| 2024-09-06 | 6.67 | 6.65 | -0.01 | -0.15% | 6.63 | 6.71 | 86111 | 5743 | 0.51% |
| 2024-09-05 | 6.62 | 6.66 | 0.04 | 0.60% | 6.62 | 6.69 | 52777 | 3511 | 0.31% |
| 2024-09-04 | 6.64 | 6.62 | -0.04 | -0.60% | 6.61 | 6.68 | 64185 | 4260 | 0.38% |
| 2024-09-03 | 6.63 | 6.66 | 0.05 | 0.76% | 6.62 | 6.70 | 67578 | 4501 | 0.40% |
| 2024-09-02 | 6.72 | 6.61 | -0.12 | -1.78% | 6.61 | 6.73 | 132006 | 8788 | 0.78% |
| 2024-08-30 | 6.66 | 6.73 | 0.08 | 1.20% | 6.62 | 6.83 | 121668 | 8200 | 0.72% |
| 2024-08-29 | 6.61 | 6.65 | 0.02 | 0.30% | 6.57 | 6.71 | 96825 | 6441 | 0.57% |
| 2024-08-28 | 6.61 | 6.63 | 0.00 | 0.00% | 6.59 | 6.67 | 99731 | 6606 | 0.59% |
| 2024-08-27 | 6.74 | 6.63 | -0.12 | -1.78% | 6.59 | 6.74 | 112398 | 7468 | 0.66% |
| 2024-08-26 | 6.83 | 6.75 | -0.10 | -1.46% | 6.70 | 6.85 | 130939 | 8833 | 0.77% |
| 2024-08-23 | 6.91 | 6.85 | -0.11 | -1.58% | 6.77 | 6.98 | 121395 | 8332 | 0.71% |
| 2024-08-22 | 7.36 | 6.96 | -0.45 | -6.07% | 6.93 | 7.37 | 223184 | 15762 | 1.31% |
| 2024-08-21 | 7.35 | 7.41 | 0.04 | 0.54% | 7.34 | 7.46 | 60416 | 4483 | 0.36% |
| 2024-08-20 | 7.49 | 7.37 | -0.14 | -1.86% | 7.35 | 7.52 | 63429 | 4694 | 0.37% |
| 2024-08-19 | 7.46 | 7.51 | 0.03 | 0.40% | 7.46 | 7.59 | 62901 | 4736 | 0.37% |
| 2024-08-16 | 7.52 | 7.48 | -0.01 | -0.13% | 7.44 | 7.52 | 56964 | 4263 | 0.34% |
| 2024-08-15 | 7.45 | 7.49 | 0.01 | 0.13% | 7.44 | 7.58 | 60272 | 4522 | 0.35% |
| 2024-08-14 | 7.60 | 7.48 | -0.14 | -1.84% | 7.47 | 7.62 | 59253 | 4456 | 0.35% |
| 2024-08-13 | 7.53 | 7.62 | 0.09 | 1.20% | 7.50 | 7.62 | 73807 | 5575 | 0.43% |