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 | 8.25 | 8.23 | -0.05 | -0.60% | 8.13 | 8.29 | 26347 | 2160 | 0.46% |
| 2024-11-20 | 8.12 | 8.28 | 0.14 | 1.72% | 8.08 | 8.28 | 41488 | 3413 | 0.72% |
| 2024-11-19 | 8.03 | 8.14 | 0.11 | 1.37% | 7.95 | 8.14 | 33671 | 2716 | 0.59% |
| 2024-11-18 | 8.09 | 8.03 | -0.02 | -0.25% | 7.99 | 8.30 | 37300 | 3018 | 0.65% |
| 2024-11-15 | 8.04 | 8.05 | 0.02 | 0.25% | 8.00 | 8.23 | 28245 | 2295 | 0.49% |
| 2024-11-14 | 8.24 | 8.03 | -0.21 | -2.55% | 8.02 | 8.27 | 32235 | 2619 | 0.56% |
| 2024-11-13 | 8.28 | 8.24 | -0.02 | -0.24% | 8.08 | 8.38 | 33558 | 2758 | 0.58% |
| 2024-11-12 | 8.26 | 8.26 | 0.08 | 0.98% | 8.20 | 8.42 | 58214 | 4847 | 1.01% |
| 2024-11-11 | 8.25 | 8.18 | -0.10 | -1.21% | 8.11 | 8.35 | 46150 | 3774 | 0.80% |
| 2024-11-08 | 8.46 | 8.28 | -0.09 | -1.08% | 8.26 | 8.49 | 46699 | 3891 | 0.81% |
| 2024-11-07 | 8.13 | 8.37 | 0.20 | 2.45% | 8.11 | 8.41 | 48172 | 4004 | 0.84% |
| 2024-11-06 | 8.14 | 8.17 | 0.06 | 0.74% | 8.01 | 8.22 | 41280 | 3357 | 0.72% |
| 2024-11-05 | 8.06 | 8.11 | 0.06 | 0.75% | 8.00 | 8.13 | 31315 | 2532 | 0.54% |
| 2024-11-04 | 7.95 | 8.05 | 0.14 | 1.77% | 7.86 | 8.06 | 24930 | 1988 | 0.43% |
| 2024-11-01 | 8.16 | 7.91 | -0.27 | -3.30% | 7.81 | 8.16 | 37406 | 2977 | 0.65% |
| 2024-10-31 | 8.18 | 8.18 | 0.05 | 0.62% | 8.12 | 8.26 | 34197 | 2793 | 0.60% |
| 2024-10-30 | 8.35 | 8.13 | -0.19 | -2.28% | 8.09 | 8.48 | 59251 | 4904 | 1.03% |
| 2024-10-29 | 8.66 | 8.32 | 0.31 | 3.87% | 8.20 | 8.66 | 118980 | 9974 | 2.07% |
| 2024-10-28 | 7.85 | 8.01 | 0.16 | 2.04% | 7.85 | 8.04 | 29247 | 2327 | 0.51% |
| 2024-10-25 | 7.65 | 7.85 | 0.20 | 2.61% | 7.63 | 7.88 | 30363 | 2364 | 0.53% |
| 2024-10-24 | 7.63 | 7.65 | 0.02 | 0.26% | 7.59 | 7.71 | 22524 | 1724 | 0.39% |
| 2024-10-23 | 7.60 | 7.63 | 0.04 | 0.53% | 7.58 | 7.71 | 28541 | 2184 | 0.50% |
| 2024-10-22 | 7.42 | 7.59 | 0.17 | 2.29% | 7.40 | 7.61 | 35044 | 2636 | 0.61% |
| 2024-10-21 | 7.44 | 7.42 | 0.00 | 0.00% | 7.36 | 7.50 | 32740 | 2433 | 0.57% |
| 2024-10-18 | 7.30 | 7.42 | 0.12 | 1.64% | 7.25 | 7.51 | 34238 | 2528 | 0.60% |
| 2024-10-17 | 7.44 | 7.30 | -0.10 | -1.35% | 7.30 | 7.50 | 24160 | 1780 | 0.42% |
| 2024-10-16 | 7.34 | 7.40 | 0.05 | 0.68% | 7.27 | 7.47 | 25885 | 1910 | 0.45% |
| 2024-10-15 | 7.53 | 7.35 | -0.20 | -2.65% | 7.34 | 7.56 | 27088 | 2017 | 0.47% |
| 2024-10-14 | 7.58 | 7.55 | 0.05 | 0.67% | 7.37 | 7.61 | 29489 | 2217 | 0.51% |
| 2024-10-11 | 7.85 | 7.50 | -0.29 | -3.72% | 7.42 | 7.85 | 27537 | 2083 | 0.48% |
| 2024-10-10 | 7.80 | 7.79 | 0.07 | 0.91% | 7.66 | 7.95 | 48550 | 3796 | 0.84% |
| 2024-10-09 | 8.39 | 7.72 | -0.83 | -9.71% | 7.70 | 8.39 | 63065 | 5009 | 1.10% |
| 2024-10-08 | 8.96 | 8.55 | 0.40 | 4.91% | 8.03 | 8.96 | 94820 | 8073 | 1.65% |
| 2024-09-30 | 7.85 | 8.15 | 0.60 | 7.95% | 7.62 | 8.22 | 96978 | 7746 | 1.69% |
| 2024-09-27 | 7.38 | 7.55 | 0.28 | 3.85% | 7.29 | 7.69 | 38005 | 2832 | 0.66% |
| 2024-09-26 | 6.96 | 7.27 | 0.32 | 4.60% | 6.90 | 7.27 | 33575 | 2379 | 0.58% |
| 2024-09-25 | 6.96 | 6.95 | 0.03 | 0.43% | 6.93 | 7.10 | 39244 | 2759 | 0.68% |
| 2024-09-24 | 6.68 | 6.92 | 0.24 | 3.59% | 6.68 | 6.95 | 32277 | 2209 | 0.56% |
| 2024-09-23 | 6.64 | 6.68 | 0.03 | 0.45% | 6.61 | 6.75 | 15107 | 1008 | 0.26% |
| 2024-09-20 | 6.72 | 6.65 | -0.07 | -1.04% | 6.62 | 6.75 | 16177 | 1078 | 0.28% |
| 2024-09-19 | 6.64 | 6.72 | 0.17 | 2.60% | 6.53 | 6.75 | 20980 | 1400 | 0.37% |
| 2024-09-18 | 6.58 | 6.55 | -0.03 | -0.46% | 6.45 | 6.63 | 11948 | 780 | 0.21% |
| 2024-09-13 | 6.67 | 6.58 | -0.08 | -1.20% | 6.56 | 6.70 | 13473 | 891 | 0.23% |
| 2024-09-12 | 6.70 | 6.66 | -0.05 | -0.75% | 6.66 | 6.76 | 16322 | 1094 | 0.28% |
| 2024-09-11 | 6.75 | 6.71 | -0.07 | -1.03% | 6.70 | 6.85 | 24167 | 1632 | 0.42% |
| 2024-09-10 | 6.79 | 6.78 | 0.01 | 0.15% | 6.68 | 6.83 | 13776 | 929 | 0.24% |
| 2024-09-09 | 6.84 | 6.77 | -0.11 | -1.60% | 6.77 | 6.89 | 22296 | 1520 | 0.39% |
| 2024-09-06 | 7.00 | 6.88 | -0.12 | -1.71% | 6.87 | 7.01 | 13574 | 939 | 0.24% |
| 2024-09-05 | 6.94 | 7.00 | 0.05 | 0.72% | 6.94 | 7.01 | 18175 | 1267 | 0.32% |
| 2024-09-04 | 6.99 | 6.95 | -0.01 | -0.14% | 6.91 | 7.05 | 21486 | 1497 | 0.37% |
| 2024-09-03 | 6.92 | 6.96 | 0.08 | 1.16% | 6.83 | 6.98 | 23935 | 1660 | 0.42% |
| 2024-09-02 | 7.11 | 6.88 | -0.27 | -3.78% | 6.87 | 7.11 | 48091 | 3342 | 0.84% |
| 2024-08-30 | 7.20 | 7.15 | -0.02 | -0.28% | 7.02 | 7.29 | 37221 | 2675 | 0.65% |
| 2024-08-29 | 7.06 | 7.17 | 0.12 | 1.70% | 6.91 | 7.22 | 42186 | 3001 | 0.73% |
| 2024-08-28 | 7.09 | 7.05 | -0.57 | -7.48% | 6.95 | 7.47 | 63838 | 4511 | 1.11% |
| 2024-08-27 | 7.58 | 7.62 | 0.00 | 0.00% | 7.54 | 7.66 | 13172 | 1002 | 0.23% |
| 2024-08-26 | 7.56 | 7.62 | 0.06 | 0.79% | 7.50 | 7.65 | 16391 | 1244 | 0.29% |
| 2024-08-23 | 7.58 | 7.56 | -0.09 | -1.18% | 7.49 | 7.69 | 18797 | 1421 | 0.33% |
| 2024-08-22 | 7.56 | 7.65 | 0.05 | 0.66% | 7.55 | 7.74 | 17980 | 1373 | 0.31% |
| 2024-08-21 | 7.62 | 7.60 | -0.06 | -0.78% | 7.60 | 7.70 | 17210 | 1313 | 0.30% |
| 2024-08-20 | 7.85 | 7.66 | -0.17 | -2.17% | 7.63 | 7.88 | 23678 | 1823 | 0.41% |
| 2024-08-19 | 7.69 | 7.83 | 0.10 | 1.29% | 7.53 | 7.91 | 36003 | 2813 | 0.63% |
| 2024-08-16 | 7.88 | 7.73 | -0.15 | -1.90% | 7.72 | 7.88 | 37525 | 2920 | 0.65% |
| 2024-08-15 | 7.91 | 7.88 | -0.11 | -1.38% | 7.72 | 7.91 | 47846 | 3748 | 0.83% |
| 2024-08-14 | 8.30 | 7.99 | -0.39 | -4.65% | 7.90 | 8.30 | 89864 | 7214 | 1.56% |
| 2024-08-13 | 8.65 | 8.38 | -0.32 | -3.68% | 8.16 | 9.07 | 123311 | 10321 | 2.15% |