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 | 8.09 | 0.00 | 0.00% | 8.04 | 8.20 | 478648 | 38853 | 0.93% |
| 2024-11-20 | 8.15 | 8.09 | -0.01 | -0.12% | 8.01 | 8.15 | 418644 | 33783 | 0.82% |
| 2024-11-19 | 8.10 | 8.10 | 0.01 | 0.12% | 7.96 | 8.16 | 476201 | 38349 | 0.93% |
| 2024-11-18 | 8.17 | 8.09 | -0.08 | -0.98% | 8.02 | 8.33 | 582156 | 47573 | 1.14% |
| 2024-11-15 | 8.35 | 8.17 | -0.22 | -2.62% | 8.16 | 8.39 | 595119 | 49303 | 1.16% |
| 2024-11-14 | 8.58 | 8.39 | -0.23 | -2.67% | 8.35 | 8.82 | 655463 | 56008 | 1.28% |
| 2024-11-13 | 8.41 | 8.62 | 0.12 | 1.41% | 8.39 | 8.68 | 726332 | 62232 | 1.42% |
| 2024-11-12 | 8.67 | 8.50 | -0.20 | -2.30% | 8.42 | 8.75 | 896122 | 76833 | 1.75% |
| 2024-11-11 | 8.92 | 8.70 | -0.31 | -3.44% | 8.60 | 8.92 | 1131764 | 98417 | 2.21% |
| 2024-11-08 | 8.79 | 9.01 | 0.21 | 2.39% | 8.79 | 9.25 | 1220609 | 110337 | 2.38% |
| 2024-11-07 | 8.59 | 8.80 | 0.15 | 1.73% | 8.55 | 8.85 | 1037174 | 90737 | 2.02% |
| 2024-11-06 | 8.74 | 8.65 | -0.08 | -0.92% | 8.50 | 8.83 | 1056077 | 91387 | 2.06% |
| 2024-11-05 | 8.64 | 8.73 | 0.05 | 0.58% | 8.58 | 8.78 | 1227977 | 106346 | 2.40% |
| 2024-11-04 | 8.69 | 8.68 | 0.01 | 0.12% | 8.56 | 8.95 | 1280182 | 110987 | 2.50% |
| 2024-11-01 | 8.25 | 8.67 | 0.42 | 5.09% | 8.04 | 8.90 | 2282304 | 194529 | 4.45% |
| 2024-10-31 | 8.45 | 8.25 | -0.24 | -2.83% | 8.06 | 8.45 | 2243874 | 184367 | 4.38% |
| 2024-10-30 | 8.12 | 8.49 | 0.60 | 7.60% | 8.12 | 8.68 | 2427451 | 207449 | 4.74% |
| 2024-10-29 | 7.87 | 7.89 | 0.03 | 0.38% | 7.86 | 8.09 | 654064 | 52126 | 1.28% |
| 2024-10-28 | 7.75 | 7.86 | 0.06 | 0.77% | 7.69 | 7.97 | 554839 | 43551 | 1.08% |
| 2024-10-25 | 7.92 | 7.80 | -0.14 | -1.76% | 7.75 | 7.98 | 659681 | 51625 | 1.29% |
| 2024-10-24 | 7.96 | 7.97 | -0.04 | -0.50% | 7.85 | 8.08 | 457672 | 36385 | 0.89% |
| 2024-10-23 | 8.12 | 8.01 | -0.10 | -1.23% | 7.98 | 8.23 | 735773 | 59342 | 1.44% |
| 2024-10-22 | 7.90 | 8.11 | 0.16 | 2.01% | 7.87 | 8.15 | 756003 | 60884 | 1.47% |
| 2024-10-21 | 7.98 | 7.95 | -0.02 | -0.25% | 7.78 | 8.05 | 800416 | 63304 | 1.56% |
| 2024-10-18 | 7.55 | 7.97 | 0.37 | 4.87% | 7.50 | 8.10 | 1320976 | 104355 | 2.58% |
| 2024-10-17 | 7.63 | 7.60 | 0.01 | 0.13% | 7.57 | 7.76 | 633596 | 48545 | 1.24% |
| 2024-10-16 | 7.60 | 7.59 | -0.11 | -1.43% | 7.52 | 7.79 | 719924 | 55140 | 1.40% |
| 2024-10-15 | 8.02 | 7.70 | -0.37 | -4.58% | 7.67 | 8.02 | 975050 | 76109 | 1.90% |
| 2024-10-14 | 7.99 | 8.07 | 0.09 | 1.13% | 7.82 | 8.17 | 863223 | 69198 | 1.68% |
| 2024-10-11 | 8.40 | 7.98 | -0.49 | -5.79% | 7.85 | 8.41 | 976021 | 79005 | 1.90% |
| 2024-10-10 | 8.28 | 8.47 | 0.22 | 2.67% | 8.05 | 8.79 | 1709354 | 144120 | 3.33% |
| 2024-10-09 | 8.33 | 8.25 | -0.24 | -2.83% | 7.92 | 8.73 | 1612904 | 134598 | 3.15% |
| 2024-10-08 | 9.50 | 8.49 | -0.22 | -2.53% | 8.12 | 9.54 | 2680837 | 232976 | 5.23% |
| 2024-09-30 | 8.30 | 8.71 | 0.58 | 7.13% | 8.09 | 8.78 | 1616657 | 136746 | 3.15% |
| 2024-09-27 | 7.42 | 8.13 | 0.71 | 9.57% | 7.42 | 8.16 | 953029 | 73968 | 1.86% |
| 2024-09-26 | 7.43 | 7.42 | -0.03 | -0.40% | 7.23 | 7.46 | 823199 | 60376 | 1.61% |
| 2024-09-25 | 7.29 | 7.45 | 0.21 | 2.90% | 7.23 | 7.69 | 799888 | 59974 | 1.56% |
| 2024-09-24 | 7.17 | 7.24 | 0.11 | 1.54% | 6.99 | 7.27 | 577169 | 41261 | 1.13% |
| 2024-09-23 | 7.12 | 7.13 | 0.00 | 0.00% | 7.11 | 7.28 | 332219 | 23852 | 0.65% |
| 2024-09-20 | 7.27 | 7.13 | -0.15 | -2.06% | 7.11 | 7.31 | 435586 | 31235 | 0.85% |
| 2024-09-19 | 7.22 | 7.28 | 0.02 | 0.28% | 7.13 | 7.32 | 499122 | 36176 | 0.97% |
| 2024-09-18 | 7.07 | 7.26 | 0.17 | 2.40% | 7.01 | 7.39 | 698457 | 50415 | 1.36% |
| 2024-09-13 | 6.97 | 7.09 | 0.12 | 1.72% | 6.88 | 7.19 | 593913 | 42005 | 1.16% |
| 2024-09-12 | 6.85 | 6.97 | 0.11 | 1.60% | 6.83 | 7.04 | 407045 | 28459 | 0.79% |
| 2024-09-11 | 6.90 | 6.86 | -0.08 | -1.15% | 6.84 | 7.04 | 308329 | 21288 | 0.60% |
| 2024-09-10 | 6.92 | 6.94 | 0.05 | 0.73% | 6.85 | 7.05 | 355978 | 24662 | 0.69% |
| 2024-09-09 | 6.91 | 6.89 | -0.03 | -0.43% | 6.85 | 6.98 | 231313 | 15966 | 0.45% |
| 2024-09-06 | 6.99 | 6.92 | -0.07 | -1.00% | 6.91 | 7.03 | 226401 | 15757 | 0.44% |
| 2024-09-05 | 7.15 | 6.99 | -0.16 | -2.24% | 6.98 | 7.20 | 381137 | 26804 | 0.74% |
| 2024-09-04 | 7.17 | 7.15 | -0.03 | -0.42% | 6.99 | 7.30 | 519151 | 37258 | 1.01% |
| 2024-09-03 | 6.99 | 7.18 | 0.22 | 3.16% | 6.97 | 7.23 | 745283 | 53166 | 1.45% |
| 2024-09-02 | 6.91 | 6.96 | 0.05 | 0.72% | 6.86 | 7.07 | 575135 | 40169 | 1.12% |
| 2024-08-30 | 6.61 | 6.91 | 0.37 | 5.66% | 6.58 | 7.09 | 998652 | 69088 | 1.95% |
| 2024-08-29 | 6.39 | 6.54 | 0.12 | 1.87% | 6.30 | 6.57 | 432150 | 28034 | 0.84% |
| 2024-08-28 | 6.48 | 6.42 | -0.07 | -1.08% | 6.40 | 6.58 | 293594 | 19022 | 0.57% |
| 2024-08-27 | 6.64 | 6.49 | -0.18 | -2.70% | 6.45 | 6.66 | 340459 | 22184 | 0.66% |
| 2024-08-26 | 6.63 | 6.67 | 0.03 | 0.45% | 6.54 | 6.70 | 286766 | 19014 | 0.56% |
| 2024-08-23 | 6.70 | 6.64 | -0.11 | -1.63% | 6.58 | 6.82 | 349888 | 23277 | 0.68% |
| 2024-08-22 | 6.73 | 6.75 | 0.07 | 1.05% | 6.67 | 6.85 | 354181 | 23941 | 0.69% |
| 2024-08-21 | 6.69 | 6.68 | -0.04 | -0.60% | 6.65 | 6.74 | 259730 | 17368 | 0.51% |
| 2024-08-20 | 6.90 | 6.72 | -0.20 | -2.89% | 6.65 | 6.93 | 407478 | 27460 | 0.79% |
| 2024-08-19 | 6.81 | 6.92 | 0.07 | 1.02% | 6.77 | 6.95 | 372294 | 25674 | 0.73% |
| 2024-08-16 | 6.99 | 6.85 | -0.15 | -2.14% | 6.77 | 7.00 | 572137 | 39121 | 1.12% |
| 2024-08-15 | 6.98 | 7.00 | -0.03 | -0.43% | 6.93 | 7.07 | 426024 | 29805 | 0.83% |
| 2024-08-14 | 7.16 | 7.03 | -0.12 | -1.68% | 7.03 | 7.24 | 441762 | 31355 | 0.86% |
| 2024-08-13 | 7.05 | 7.15 | 0.09 | 1.27% | 7.03 | 7.34 | 608770 | 43805 | 1.19% |