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 | 8.10 | 8.08 | -0.06 | -0.74% | 8.02 | 8.15 | 98059 | 7921 | 1.96% |
| 2024-11-20 | 8.12 | 8.14 | 0.03 | 0.37% | 8.01 | 8.17 | 115961 | 9388 | 2.31% |
| 2024-11-19 | 8.03 | 8.11 | 0.12 | 1.50% | 7.94 | 8.11 | 124569 | 9992 | 2.49% |
| 2024-11-18 | 8.05 | 7.99 | 0.00 | 0.00% | 7.92 | 8.15 | 139730 | 11225 | 2.79% |
| 2024-11-15 | 8.15 | 7.99 | -0.16 | -1.96% | 7.97 | 8.20 | 159398 | 12905 | 3.18% |
| 2024-11-14 | 8.26 | 8.15 | -0.17 | -2.04% | 8.11 | 8.36 | 148702 | 12229 | 2.97% |
| 2024-11-13 | 8.26 | 8.32 | 0.01 | 0.12% | 8.24 | 8.38 | 124057 | 10291 | 2.48% |
| 2024-11-12 | 8.42 | 8.31 | -0.11 | -1.31% | 8.22 | 8.55 | 227391 | 19021 | 4.54% |
| 2024-11-11 | 8.41 | 8.42 | -0.08 | -0.94% | 8.34 | 8.50 | 222462 | 18697 | 4.44% |
| 2024-11-08 | 8.55 | 8.50 | 0.01 | 0.12% | 8.44 | 8.72 | 319543 | 27344 | 6.38% |
| 2024-11-07 | 8.29 | 8.49 | 0.14 | 1.68% | 8.23 | 8.49 | 271795 | 22753 | 5.42% |
| 2024-11-06 | 8.43 | 8.35 | -0.05 | -0.60% | 8.28 | 8.43 | 247749 | 20694 | 4.94% |
| 2024-11-05 | 8.25 | 8.40 | 0.15 | 1.82% | 8.21 | 8.40 | 324151 | 26977 | 6.47% |
| 2024-11-04 | 8.20 | 8.25 | 0.08 | 0.98% | 8.04 | 8.27 | 253772 | 20728 | 5.06% |
| 2024-11-01 | 7.94 | 8.17 | 0.22 | 2.77% | 7.87 | 8.32 | 433510 | 35400 | 8.65% |
| 2024-10-31 | 7.91 | 7.95 | -0.02 | -0.25% | 7.91 | 8.03 | 180799 | 14400 | 3.61% |
| 2024-10-30 | 7.97 | 7.97 | -0.02 | -0.25% | 7.87 | 7.99 | 156205 | 12381 | 3.12% |
| 2024-10-29 | 8.06 | 7.99 | -0.05 | -0.62% | 7.95 | 8.17 | 266097 | 21379 | 5.31% |
| 2024-10-28 | 7.78 | 8.04 | 0.22 | 2.81% | 7.75 | 8.04 | 231523 | 18400 | 4.62% |
| 2024-10-25 | 7.74 | 7.82 | 0.10 | 1.30% | 7.72 | 7.85 | 158587 | 12355 | 3.16% |
| 2024-10-24 | 7.70 | 7.72 | -0.04 | -0.52% | 7.64 | 7.74 | 133455 | 10256 | 2.66% |
| 2024-10-23 | 7.67 | 7.76 | 0.11 | 1.44% | 7.64 | 7.83 | 200806 | 15551 | 4.01% |
| 2024-10-22 | 7.60 | 7.65 | 0.04 | 0.53% | 7.55 | 7.65 | 151599 | 11540 | 3.02% |
| 2024-10-21 | 7.66 | 7.61 | -0.02 | -0.26% | 7.58 | 7.71 | 196169 | 14985 | 3.91% |
| 2024-10-18 | 7.47 | 7.63 | 0.14 | 1.87% | 7.45 | 7.75 | 195186 | 14820 | 3.89% |
| 2024-10-17 | 7.64 | 7.49 | -0.16 | -2.09% | 7.48 | 7.68 | 140381 | 10642 | 2.80% |
| 2024-10-16 | 7.57 | 7.65 | 0.04 | 0.53% | 7.52 | 7.70 | 144327 | 10982 | 2.88% |
| 2024-10-15 | 7.80 | 7.61 | -0.19 | -2.44% | 7.61 | 7.80 | 150197 | 11566 | 3.00% |
| 2024-10-14 | 7.70 | 7.80 | 0.11 | 1.43% | 7.64 | 7.82 | 156968 | 12146 | 3.13% |
| 2024-10-11 | 7.87 | 7.69 | -0.22 | -2.78% | 7.61 | 7.95 | 203677 | 15826 | 4.06% |
| 2024-10-10 | 7.71 | 7.91 | 0.28 | 3.67% | 7.62 | 8.20 | 330831 | 26153 | 6.60% |
| 2024-10-09 | 8.17 | 7.63 | -0.73 | -8.73% | 7.63 | 8.18 | 406389 | 32071 | 8.11% |
| 2024-10-08 | 8.98 | 8.36 | 0.19 | 2.33% | 8.04 | 8.98 | 646346 | 54743 | 12.90% |
| 2024-09-30 | 7.85 | 8.17 | 0.58 | 7.64% | 7.77 | 8.25 | 494319 | 39684 | 9.86% |
| 2024-09-27 | 7.44 | 7.59 | 0.27 | 3.69% | 7.40 | 7.60 | 195068 | 14665 | 3.89% |
| 2024-09-26 | 7.12 | 7.32 | 0.17 | 2.38% | 7.12 | 7.33 | 149103 | 10810 | 2.98% |
| 2024-09-25 | 7.20 | 7.15 | 0.01 | 0.14% | 7.13 | 7.33 | 178941 | 12945 | 3.57% |
| 2024-09-24 | 6.91 | 7.14 | 0.25 | 3.63% | 6.90 | 7.14 | 165055 | 11643 | 3.29% |
| 2024-09-23 | 6.94 | 6.89 | -0.08 | -1.15% | 6.84 | 6.95 | 80017 | 5509 | 1.60% |
| 2024-09-20 | 6.98 | 6.97 | -0.01 | -0.14% | 6.92 | 7.00 | 96338 | 6710 | 1.92% |
| 2024-09-19 | 6.76 | 6.98 | 0.24 | 3.56% | 6.75 | 7.00 | 130280 | 8998 | 2.60% |
| 2024-09-18 | 6.78 | 6.74 | 0.02 | 0.30% | 6.64 | 6.79 | 47461 | 3183 | 0.95% |
| 2024-09-13 | 6.78 | 6.72 | -0.04 | -0.59% | 6.72 | 6.82 | 40877 | 2766 | 0.82% |
| 2024-09-12 | 6.80 | 6.76 | -0.07 | -1.02% | 6.75 | 6.85 | 50261 | 3414 | 1.00% |
| 2024-09-11 | 6.79 | 6.83 | 0.03 | 0.44% | 6.75 | 6.85 | 46846 | 3193 | 0.93% |
| 2024-09-10 | 6.76 | 6.80 | 0.03 | 0.44% | 6.67 | 6.80 | 63438 | 4270 | 1.27% |
| 2024-09-09 | 6.80 | 6.77 | -0.09 | -1.31% | 6.74 | 6.86 | 61515 | 4181 | 1.23% |
| 2024-09-06 | 6.90 | 6.86 | -0.04 | -0.58% | 6.86 | 6.98 | 60787 | 4207 | 1.21% |
| 2024-09-05 | 6.90 | 6.90 | 0.02 | 0.29% | 6.88 | 6.93 | 36230 | 2500 | 0.72% |
| 2024-09-04 | 6.87 | 6.88 | -0.04 | -0.58% | 6.84 | 6.93 | 40628 | 2798 | 0.81% |
| 2024-09-03 | 6.88 | 6.92 | 0.04 | 0.58% | 6.87 | 6.93 | 58210 | 4017 | 1.16% |
| 2024-09-02 | 6.89 | 6.88 | -0.05 | -0.72% | 6.86 | 6.97 | 75064 | 5193 | 1.50% |
| 2024-08-30 | 6.90 | 6.93 | 0.05 | 0.73% | 6.81 | 6.97 | 103775 | 7174 | 2.07% |
| 2024-08-29 | 6.78 | 6.88 | 0.06 | 0.88% | 6.75 | 6.90 | 63137 | 4326 | 1.26% |
| 2024-08-28 | 6.67 | 6.82 | 0.14 | 2.10% | 6.67 | 6.85 | 84199 | 5723 | 1.68% |
| 2024-08-27 | 6.73 | 6.68 | -0.10 | -1.47% | 6.66 | 6.74 | 64367 | 4303 | 1.28% |
| 2024-08-26 | 6.74 | 6.78 | 0.04 | 0.59% | 6.71 | 6.79 | 51620 | 3487 | 1.03% |
| 2024-08-23 | 6.65 | 6.74 | 0.01 | 0.15% | 6.65 | 6.76 | 53654 | 3596 | 1.07% |
| 2024-08-22 | 6.91 | 6.73 | -0.17 | -2.46% | 6.72 | 6.92 | 73393 | 4994 | 1.46% |
| 2024-08-21 | 6.90 | 6.90 | 0.01 | 0.15% | 6.90 | 6.99 | 75617 | 5245 | 1.51% |
| 2024-08-20 | 6.96 | 6.89 | -0.03 | -0.43% | 6.85 | 7.00 | 160547 | 11136 | 3.20% |
| 2024-08-19 | 6.78 | 6.92 | 0.16 | 2.37% | 6.77 | 6.95 | 144376 | 9955 | 2.88% |
| 2024-08-16 | 6.76 | 6.76 | 0.01 | 0.15% | 6.74 | 6.83 | 58999 | 3998 | 1.18% |
| 2024-08-15 | 6.67 | 6.75 | 0.06 | 0.90% | 6.65 | 6.77 | 51470 | 3462 | 1.03% |
| 2024-08-14 | 6.75 | 6.69 | -0.06 | -0.89% | 6.68 | 6.77 | 36130 | 2427 | 0.72% |