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 | 8.13 | 8.17 | 0.02 | 0.25% | 8.10 | 8.19 | 525595 | 42771 | 0.22% |
| 2024-11-20 | 8.18 | 8.15 | -0.02 | -0.24% | 8.10 | 8.19 | 715352 | 58240 | 0.29% |
| 2024-11-19 | 8.37 | 8.17 | -0.20 | -2.39% | 8.10 | 8.37 | 1242202 | 101678 | 0.51% |
| 2024-11-18 | 8.18 | 8.37 | 0.24 | 2.95% | 8.18 | 8.64 | 2003969 | 169526 | 0.82% |
| 2024-11-15 | 8.22 | 8.13 | -0.13 | -1.57% | 8.11 | 8.33 | 1030645 | 84492 | 0.42% |
| 2024-11-14 | 8.30 | 8.26 | -0.09 | -1.08% | 8.25 | 8.36 | 661416 | 54910 | 0.27% |
| 2024-11-13 | 8.18 | 8.35 | 0.14 | 1.71% | 8.16 | 8.42 | 1034019 | 86165 | 0.43% |
| 2024-11-12 | 8.42 | 8.21 | -0.22 | -2.61% | 8.18 | 8.47 | 1475958 | 122597 | 0.61% |
| 2024-11-11 | 8.51 | 8.43 | -0.17 | -1.98% | 8.34 | 8.58 | 1231064 | 103613 | 0.51% |
| 2024-11-08 | 8.89 | 8.60 | -0.22 | -2.49% | 8.54 | 8.92 | 1517217 | 131682 | 0.62% |
| 2024-11-07 | 8.61 | 8.82 | 0.16 | 1.85% | 8.58 | 8.84 | 1229009 | 107438 | 0.51% |
| 2024-11-06 | 8.54 | 8.66 | 0.11 | 1.29% | 8.52 | 8.82 | 1509515 | 131267 | 0.62% |
| 2024-11-05 | 8.47 | 8.55 | 0.06 | 0.71% | 8.33 | 8.55 | 1287506 | 109021 | 0.53% |
| 2024-11-04 | 8.41 | 8.49 | 0.03 | 0.35% | 8.34 | 8.49 | 817353 | 68799 | 0.34% |
| 2024-11-01 | 8.33 | 8.46 | 0.14 | 1.68% | 8.29 | 8.61 | 1645931 | 139567 | 0.68% |
| 2024-10-31 | 8.39 | 8.32 | -0.04 | -0.48% | 8.10 | 8.40 | 1323364 | 109077 | 0.54% |
| 2024-10-30 | 8.32 | 8.36 | 0.04 | 0.48% | 8.29 | 8.49 | 990393 | 82655 | 0.41% |
| 2024-10-29 | 8.28 | 8.32 | 0.07 | 0.85% | 8.24 | 8.44 | 1170478 | 97660 | 0.48% |
| 2024-10-28 | 8.17 | 8.25 | 0.09 | 1.10% | 8.06 | 8.26 | 838006 | 68607 | 0.34% |
| 2024-10-25 | 8.27 | 8.16 | -0.11 | -1.33% | 8.14 | 8.31 | 937950 | 76716 | 0.39% |
| 2024-10-24 | 8.20 | 8.27 | 0.02 | 0.24% | 8.16 | 8.33 | 717022 | 59231 | 0.29% |
| 2024-10-23 | 8.21 | 8.25 | 0.04 | 0.49% | 8.20 | 8.37 | 1052429 | 87136 | 0.43% |
| 2024-10-22 | 8.16 | 8.21 | 0.03 | 0.37% | 8.13 | 8.32 | 876547 | 72005 | 0.36% |
| 2024-10-21 | 8.21 | 8.18 | 0.01 | 0.12% | 8.13 | 8.36 | 1544208 | 127098 | 0.63% |
| 2024-10-18 | 7.92 | 8.17 | 0.19 | 2.38% | 7.88 | 8.28 | 1611554 | 130651 | 0.66% |
| 2024-10-17 | 8.10 | 7.98 | -0.11 | -1.36% | 7.97 | 8.19 | 878138 | 70789 | 0.36% |
| 2024-10-16 | 8.05 | 8.09 | -0.04 | -0.49% | 8.02 | 8.22 | 997651 | 81048 | 0.41% |
| 2024-10-15 | 8.28 | 8.13 | -0.15 | -1.81% | 8.11 | 8.35 | 1202052 | 98967 | 0.49% |
| 2024-10-14 | 8.07 | 8.28 | 0.22 | 2.73% | 8.07 | 8.34 | 1841334 | 151609 | 0.76% |
| 2024-10-11 | 8.60 | 8.06 | -0.45 | -5.29% | 7.99 | 8.60 | 2232676 | 182668 | 0.92% |
| 2024-10-10 | 7.95 | 8.51 | 0.56 | 7.04% | 7.94 | 8.75 | 3846008 | 325544 | 1.58% |
| 2024-10-09 | 8.60 | 7.95 | -0.65 | -7.56% | 7.93 | 8.60 | 2784908 | 228149 | 1.14% |
| 2024-10-08 | 8.99 | 8.60 | 0.43 | 5.26% | 8.26 | 8.99 | 4124401 | 356810 | 1.70% |
| 2024-09-30 | 7.83 | 8.17 | 0.52 | 6.80% | 7.73 | 8.29 | 3445449 | 275762 | 1.42% |
| 2024-09-27 | 7.76 | 7.65 | 0.02 | 0.26% | 7.57 | 7.89 | 1340331 | 103255 | 0.55% |
| 2024-09-26 | 7.57 | 7.63 | 0.11 | 1.46% | 7.45 | 7.64 | 1339543 | 100946 | 0.55% |
| 2024-09-25 | 7.44 | 7.52 | 0.21 | 2.87% | 7.41 | 7.60 | 1652304 | 124118 | 0.68% |
| 2024-09-24 | 7.10 | 7.31 | 0.29 | 4.13% | 7.03 | 7.32 | 1388476 | 99912 | 0.57% |
| 2024-09-23 | 6.84 | 7.02 | 0.17 | 2.48% | 6.80 | 7.06 | 1023228 | 71329 | 0.42% |
| 2024-09-20 | 6.85 | 6.85 | -0.04 | -0.58% | 6.77 | 6.87 | 833228 | 56867 | 0.34% |
| 2024-09-19 | 6.89 | 6.89 | 0.03 | 0.44% | 6.76 | 6.93 | 877815 | 60221 | 0.36% |
| 2024-09-18 | 6.75 | 6.86 | 0.08 | 1.18% | 6.72 | 6.87 | 613171 | 41888 | 0.25% |
| 2024-09-13 | 6.81 | 6.78 | -0.05 | -0.73% | 6.74 | 6.83 | 644312 | 43639 | 0.26% |
| 2024-09-12 | 6.67 | 6.83 | 0.16 | 2.40% | 6.65 | 6.89 | 1112551 | 75579 | 0.46% |
| 2024-09-11 | 6.74 | 6.67 | -0.07 | -1.04% | 6.60 | 6.75 | 770465 | 51212 | 0.32% |
| 2024-09-10 | 6.70 | 6.74 | 0.02 | 0.30% | 6.64 | 6.77 | 682920 | 45827 | 0.28% |
| 2024-09-09 | 6.79 | 6.72 | -0.11 | -1.61% | 6.65 | 6.83 | 1041288 | 69835 | 0.43% |
| 2024-09-06 | 6.89 | 6.83 | -0.06 | -0.87% | 6.82 | 7.00 | 710325 | 49079 | 0.29% |
| 2024-09-05 | 6.90 | 6.89 | 0.01 | 0.15% | 6.82 | 6.98 | 860116 | 59380 | 0.35% |
| 2024-09-04 | 6.85 | 6.88 | -0.04 | -0.58% | 6.74 | 6.91 | 872862 | 59599 | 0.36% |
| 2024-09-03 | 6.89 | 6.92 | 0.01 | 0.14% | 6.75 | 6.97 | 1172617 | 80459 | 0.48% |
| 2024-09-02 | 7.17 | 6.91 | -0.23 | -3.22% | 6.87 | 7.17 | 1951910 | 135772 | 0.80% |
| 2024-08-30 | 7.24 | 7.14 | -0.12 | -1.65% | 7.13 | 7.25 | 1755313 | 125948 | 0.72% |
| 2024-08-29 | 7.32 | 7.26 | -0.06 | -0.82% | 7.21 | 7.35 | 1047213 | 76119 | 0.43% |
| 2024-08-28 | 7.45 | 7.32 | -0.13 | -1.74% | 7.30 | 7.58 | 1219887 | 90515 | 0.50% |
| 2024-08-27 | 7.64 | 7.45 | -0.23 | -2.99% | 7.36 | 7.68 | 1385193 | 103792 | 0.57% |
| 2024-08-26 | 7.90 | 7.68 | -0.41 | -5.07% | 7.55 | 7.90 | 2161029 | 165623 | 0.89% |
| 2024-08-23 | 8.05 | 8.09 | 0.04 | 0.50% | 7.97 | 8.09 | 782212 | 62884 | 0.32% |
| 2024-08-22 | 7.94 | 8.05 | 0.11 | 1.39% | 7.92 | 8.13 | 1202206 | 96906 | 0.49% |
| 2024-08-21 | 7.91 | 7.94 | 0.02 | 0.25% | 7.86 | 7.96 | 585713 | 46371 | 0.24% |
| 2024-08-20 | 8.00 | 7.92 | -0.10 | -1.25% | 7.87 | 8.01 | 865568 | 68480 | 0.36% |
| 2024-08-19 | 7.79 | 8.02 | 0.40 | 5.25% | 7.76 | 8.05 | 2004203 | 159942 | 0.82% |
| 2024-08-16 | 7.64 | 7.62 | 0.00 | 0.00% | 7.56 | 7.68 | 540414 | 41116 | 0.22% |
| 2024-08-15 | 7.42 | 7.62 | 0.20 | 2.70% | 7.38 | 7.67 | 1043613 | 79210 | 0.43% |