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 | 8.09 | 8.10 | 0.01 | 0.12% | 8.04 | 8.12 | 347576 | 28066 | 0.25% |
| 2024-11-20 | 8.07 | 8.09 | 0.01 | 0.12% | 8.05 | 8.16 | 507616 | 41084 | 0.37% |
| 2024-11-19 | 8.00 | 8.08 | 0.05 | 0.62% | 7.90 | 8.16 | 745044 | 60031 | 0.54% |
| 2024-11-18 | 7.83 | 8.03 | 0.15 | 1.90% | 7.83 | 8.17 | 1322685 | 106382 | 0.96% |
| 2024-11-15 | 7.85 | 7.88 | 0.01 | 0.13% | 7.80 | 7.99 | 560176 | 44353 | 0.40% |
| 2024-11-14 | 7.89 | 7.87 | -0.02 | -0.25% | 7.83 | 7.96 | 446103 | 35245 | 0.32% |
| 2024-11-13 | 7.86 | 7.89 | 0.00 | 0.00% | 7.83 | 7.92 | 365426 | 28795 | 0.26% |
| 2024-11-12 | 7.96 | 7.89 | -0.08 | -1.00% | 7.85 | 8.04 | 485203 | 38480 | 0.35% |
| 2024-11-11 | 8.12 | 7.97 | -0.17 | -2.09% | 7.96 | 8.12 | 439660 | 35170 | 0.32% |
| 2024-11-08 | 8.16 | 8.14 | -0.04 | -0.49% | 8.10 | 8.21 | 475968 | 38791 | 0.34% |
| 2024-11-07 | 8.09 | 8.18 | 0.07 | 0.86% | 8.07 | 8.19 | 449148 | 36499 | 0.32% |
| 2024-11-06 | 8.17 | 8.11 | -0.07 | -0.86% | 8.08 | 8.17 | 381759 | 30970 | 0.28% |
| 2024-11-05 | 8.17 | 8.18 | 0.01 | 0.12% | 8.11 | 8.23 | 509612 | 41575 | 0.37% |
| 2024-11-04 | 7.95 | 8.17 | 0.24 | 3.03% | 7.84 | 8.18 | 865130 | 69725 | 0.62% |
| 2024-11-01 | 7.75 | 7.93 | 0.18 | 2.32% | 7.72 | 7.96 | 728107 | 57464 | 0.53% |
| 2024-10-31 | 7.73 | 7.75 | 0.04 | 0.52% | 7.62 | 7.80 | 483561 | 37343 | 0.35% |
| 2024-10-30 | 7.84 | 7.71 | -0.15 | -1.91% | 7.63 | 7.92 | 673385 | 52135 | 0.49% |
| 2024-10-29 | 7.84 | 7.86 | 0.02 | 0.26% | 7.84 | 7.96 | 420910 | 33211 | 0.30% |
| 2024-10-28 | 7.85 | 7.84 | -0.02 | -0.25% | 7.76 | 7.86 | 320312 | 25037 | 0.23% |
| 2024-10-25 | 7.93 | 7.86 | -0.07 | -0.88% | 7.85 | 7.95 | 307301 | 24233 | 0.22% |
| 2024-10-24 | 7.91 | 7.93 | 0.00 | 0.00% | 7.88 | 7.98 | 276066 | 21904 | 0.20% |
| 2024-10-23 | 7.94 | 7.93 | -0.01 | -0.13% | 7.92 | 8.00 | 375724 | 29866 | 0.27% |
| 2024-10-22 | 7.90 | 7.94 | 0.00 | 0.00% | 7.89 | 8.00 | 474534 | 37639 | 0.34% |
| 2024-10-21 | 8.04 | 7.94 | -0.11 | -1.37% | 7.87 | 8.05 | 664934 | 52660 | 0.48% |
| 2024-10-18 | 8.00 | 8.05 | 0.06 | 0.75% | 7.83 | 8.14 | 766556 | 61232 | 0.55% |
| 2024-10-17 | 8.05 | 7.99 | -0.07 | -0.87% | 7.99 | 8.25 | 687807 | 55730 | 0.50% |
| 2024-10-16 | 7.75 | 8.06 | 0.25 | 3.20% | 7.75 | 8.08 | 904829 | 72281 | 0.65% |
| 2024-10-15 | 7.87 | 7.81 | -0.08 | -1.01% | 7.77 | 8.00 | 686078 | 54187 | 0.50% |
| 2024-10-14 | 7.75 | 7.89 | 0.24 | 3.14% | 7.73 | 8.02 | 1099255 | 86474 | 0.79% |
| 2024-10-11 | 7.86 | 7.65 | -0.20 | -2.55% | 7.57 | 7.90 | 895094 | 69218 | 0.65% |
| 2024-10-10 | 7.64 | 7.85 | 0.30 | 3.97% | 7.64 | 7.98 | 963236 | 75335 | 0.70% |
| 2024-10-09 | 8.12 | 7.55 | -0.69 | -8.37% | 7.48 | 8.15 | 1263344 | 98648 | 0.91% |
| 2024-10-08 | 8.58 | 8.24 | 0.35 | 4.44% | 7.97 | 8.66 | 1626133 | 135293 | 1.17% |
| 2024-09-30 | 7.45 | 7.89 | 0.52 | 7.06% | 7.45 | 7.97 | 1639772 | 126231 | 1.18% |
| 2024-09-27 | 7.50 | 7.37 | -0.08 | -1.07% | 7.28 | 7.62 | 795952 | 58923 | 0.57% |
| 2024-09-26 | 7.21 | 7.45 | 0.13 | 1.78% | 7.06 | 7.46 | 1475888 | 106656 | 1.07% |
| 2024-09-25 | 7.36 | 7.32 | 0.03 | 0.41% | 7.29 | 7.56 | 903551 | 66793 | 0.65% |
| 2024-09-24 | 7.09 | 7.29 | 0.24 | 3.40% | 7.05 | 7.30 | 582886 | 42040 | 0.42% |
| 2024-09-23 | 6.93 | 7.05 | 0.15 | 2.17% | 6.89 | 7.06 | 313546 | 21941 | 0.23% |
| 2024-09-20 | 6.84 | 6.90 | 0.05 | 0.73% | 6.83 | 6.94 | 393956 | 27176 | 0.28% |
| 2024-09-19 | 6.87 | 6.85 | -0.01 | -0.15% | 6.75 | 6.88 | 294810 | 20072 | 0.21% |
| 2024-09-18 | 6.83 | 6.86 | 0.01 | 0.15% | 6.76 | 6.88 | 348402 | 23794 | 0.25% |
| 2024-09-13 | 6.87 | 6.85 | -0.03 | -0.44% | 6.81 | 6.94 | 259744 | 17832 | 0.19% |
| 2024-09-12 | 6.84 | 6.88 | 0.03 | 0.44% | 6.79 | 6.91 | 275951 | 18925 | 0.20% |
| 2024-09-11 | 7.11 | 6.85 | -0.28 | -3.93% | 6.82 | 7.11 | 472470 | 32722 | 0.34% |
| 2024-09-10 | 7.02 | 7.13 | 0.11 | 1.57% | 7.00 | 7.14 | 303433 | 21482 | 0.22% |
| 2024-09-09 | 7.09 | 7.02 | -0.08 | -1.13% | 6.98 | 7.11 | 315390 | 22180 | 0.23% |
| 2024-09-06 | 7.08 | 7.10 | 0.02 | 0.28% | 7.08 | 7.18 | 295048 | 21049 | 0.21% |
| 2024-09-05 | 7.04 | 7.08 | 0.04 | 0.57% | 7.00 | 7.10 | 266708 | 18810 | 0.19% |
| 2024-09-04 | 7.06 | 7.04 | -0.03 | -0.42% | 7.02 | 7.11 | 255748 | 18054 | 0.18% |
| 2024-09-03 | 7.16 | 7.07 | -0.09 | -1.26% | 6.99 | 7.18 | 447807 | 31587 | 0.32% |
| 2024-09-02 | 7.08 | 7.16 | 0.08 | 1.13% | 7.07 | 7.23 | 562799 | 40376 | 0.41% |
| 2024-08-30 | 7.27 | 7.08 | -0.19 | -2.61% | 7.08 | 7.32 | 840886 | 60253 | 0.61% |
| 2024-08-29 | 7.62 | 7.27 | -0.36 | -4.72% | 7.27 | 7.62 | 659195 | 48597 | 0.48% |
| 2024-08-28 | 7.67 | 7.63 | -0.06 | -0.78% | 7.58 | 7.69 | 326666 | 24924 | 0.24% |
| 2024-08-27 | 7.68 | 7.69 | 0.00 | 0.00% | 7.61 | 7.74 | 315589 | 24249 | 0.23% |
| 2024-08-26 | 7.68 | 7.69 | 0.00 | 0.00% | 7.59 | 7.70 | 314361 | 24045 | 0.23% |
| 2024-08-23 | 7.66 | 7.69 | 0.05 | 0.65% | 7.58 | 7.70 | 356246 | 27276 | 0.26% |
| 2024-08-22 | 7.56 | 7.64 | 0.09 | 1.19% | 7.55 | 7.68 | 383811 | 29335 | 0.28% |
| 2024-08-21 | 7.60 | 7.55 | -0.07 | -0.92% | 7.47 | 7.62 | 295043 | 22299 | 0.21% |
| 2024-08-20 | 7.59 | 7.62 | 0.04 | 0.53% | 7.57 | 7.65 | 370274 | 28190 | 0.27% |
| 2024-08-19 | 7.48 | 7.58 | 0.11 | 1.47% | 7.47 | 7.59 | 466247 | 35186 | 0.34% |
| 2024-08-16 | 7.36 | 7.47 | 0.12 | 1.63% | 7.35 | 7.48 | 320396 | 23806 | 0.23% |
| 2024-08-15 | 7.28 | 7.35 | 0.07 | 0.96% | 7.25 | 7.37 | 293795 | 21544 | 0.21% |
| 2024-08-14 | 7.31 | 7.28 | -0.03 | -0.41% | 7.27 | 7.36 | 203316 | 14866 | 0.15% |
| 2024-08-13 | 7.22 | 7.31 | 0.10 | 1.39% | 7.21 | 7.33 | 323871 | 23606 | 0.23% |