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 | 8.06 | 8.09 | -0.02 | -0.25% | 8.00 | 8.14 | 199340 | 16104 | 0.21% |
| 2024-11-20 | 7.97 | 8.11 | 0.10 | 1.25% | 7.96 | 8.12 | 239378 | 19307 | 0.26% |
| 2024-11-19 | 8.02 | 8.01 | -0.01 | -0.12% | 7.90 | 8.10 | 285354 | 22766 | 0.31% |
| 2024-11-18 | 7.90 | 8.02 | 0.16 | 2.04% | 7.87 | 8.17 | 558113 | 44908 | 0.60% |
| 2024-11-15 | 7.78 | 7.86 | 0.05 | 0.64% | 7.75 | 7.97 | 276720 | 21827 | 0.30% |
| 2024-11-14 | 7.89 | 7.81 | -0.06 | -0.76% | 7.79 | 7.93 | 222399 | 17506 | 0.24% |
| 2024-11-13 | 7.72 | 7.87 | 0.13 | 1.68% | 7.70 | 7.89 | 257226 | 20130 | 0.28% |
| 2024-11-12 | 7.77 | 7.74 | -0.05 | -0.64% | 7.72 | 7.87 | 233540 | 18154 | 0.25% |
| 2024-11-11 | 7.88 | 7.79 | -0.14 | -1.77% | 7.74 | 7.90 | 306546 | 23882 | 0.33% |
| 2024-11-08 | 8.17 | 7.93 | -0.22 | -2.70% | 7.91 | 8.19 | 376591 | 30093 | 0.40% |
| 2024-11-07 | 7.92 | 8.15 | 0.20 | 2.52% | 7.88 | 8.15 | 369964 | 29792 | 0.40% |
| 2024-11-06 | 7.83 | 7.95 | 0.10 | 1.27% | 7.81 | 7.97 | 325909 | 25742 | 0.35% |
| 2024-11-05 | 7.80 | 7.85 | 0.03 | 0.38% | 7.70 | 7.87 | 407873 | 31743 | 0.44% |
| 2024-11-04 | 7.81 | 7.82 | 0.01 | 0.13% | 7.71 | 7.86 | 291912 | 22632 | 0.31% |
| 2024-11-01 | 7.74 | 7.81 | 0.06 | 0.77% | 7.72 | 7.93 | 241833 | 18961 | 0.26% |
| 2024-10-31 | 7.80 | 7.75 | -0.02 | -0.26% | 7.65 | 7.80 | 220324 | 17018 | 0.24% |
| 2024-10-30 | 7.90 | 7.77 | -0.13 | -1.65% | 7.75 | 7.99 | 243115 | 19032 | 0.26% |
| 2024-10-29 | 7.75 | 7.90 | 0.15 | 1.94% | 7.72 | 7.94 | 427423 | 33500 | 0.46% |
| 2024-10-28 | 7.85 | 7.75 | -0.15 | -1.90% | 7.70 | 7.88 | 385409 | 29845 | 0.41% |
| 2024-10-25 | 7.95 | 7.90 | -0.03 | -0.38% | 7.81 | 7.99 | 224929 | 17739 | 0.24% |
| 2024-10-24 | 7.98 | 7.93 | -0.06 | -0.75% | 7.89 | 8.03 | 190177 | 15109 | 0.20% |
| 2024-10-23 | 7.95 | 7.99 | 0.04 | 0.50% | 7.91 | 8.10 | 297576 | 23791 | 0.32% |
| 2024-10-22 | 8.08 | 7.95 | -0.16 | -1.97% | 7.92 | 8.19 | 310664 | 24842 | 0.33% |
| 2024-10-21 | 8.05 | 8.11 | 0.10 | 1.25% | 7.77 | 8.14 | 472516 | 37698 | 0.51% |
| 2024-10-18 | 8.04 | 8.01 | -0.04 | -0.50% | 7.85 | 8.11 | 461337 | 36834 | 0.50% |
| 2024-10-17 | 8.19 | 8.05 | -0.16 | -1.95% | 8.03 | 8.26 | 400409 | 32496 | 0.43% |
| 2024-10-16 | 8.06 | 8.21 | 0.12 | 1.48% | 7.92 | 8.30 | 436996 | 35757 | 0.47% |
| 2024-10-15 | 8.08 | 8.09 | -0.02 | -0.25% | 8.01 | 8.48 | 572112 | 47244 | 0.61% |
| 2024-10-14 | 7.83 | 8.11 | 0.43 | 5.60% | 7.74 | 8.24 | 826083 | 66581 | 0.89% |
| 2024-10-11 | 7.57 | 7.68 | 0.09 | 1.19% | 7.51 | 7.85 | 432174 | 33356 | 0.46% |
| 2024-10-10 | 7.40 | 7.59 | 0.22 | 2.99% | 7.39 | 7.74 | 477059 | 36362 | 0.51% |
| 2024-10-09 | 7.50 | 7.37 | -0.25 | -3.28% | 7.35 | 7.75 | 529890 | 39953 | 0.57% |
| 2024-10-08 | 8.15 | 7.62 | 0.19 | 2.56% | 7.31 | 8.15 | 774607 | 59117 | 0.83% |
| 2024-09-30 | 7.17 | 7.43 | 0.33 | 4.65% | 7.05 | 7.50 | 808308 | 58911 | 0.87% |
| 2024-09-27 | 7.16 | 7.10 | 0.00 | 0.00% | 7.00 | 7.27 | 197907 | 14061 | 0.21% |
| 2024-09-26 | 6.88 | 7.10 | 0.22 | 3.20% | 6.85 | 7.10 | 312656 | 21911 | 0.34% |
| 2024-09-25 | 6.95 | 6.88 | 0.06 | 0.88% | 6.78 | 7.01 | 378763 | 26164 | 0.41% |
| 2024-09-24 | 6.97 | 7.06 | 0.11 | 1.58% | 6.89 | 7.08 | 364092 | 25437 | 0.39% |
| 2024-09-23 | 6.86 | 6.95 | 0.09 | 1.31% | 6.85 | 6.99 | 252617 | 17487 | 0.27% |
| 2024-09-20 | 6.66 | 6.86 | 0.18 | 2.69% | 6.66 | 6.88 | 255762 | 17455 | 0.27% |
| 2024-09-19 | 6.63 | 6.68 | 0.07 | 1.06% | 6.51 | 6.71 | 210200 | 13911 | 0.23% |
| 2024-09-18 | 6.55 | 6.61 | 0.03 | 0.46% | 6.51 | 6.66 | 116538 | 7678 | 0.13% |
| 2024-09-13 | 6.68 | 6.58 | -0.07 | -1.05% | 6.56 | 6.70 | 149028 | 9870 | 0.16% |
| 2024-09-12 | 6.57 | 6.65 | 0.10 | 1.53% | 6.48 | 6.71 | 219776 | 14566 | 0.24% |
| 2024-09-11 | 6.72 | 6.55 | -0.21 | -3.11% | 6.53 | 6.75 | 176224 | 11634 | 0.19% |
| 2024-09-10 | 6.56 | 6.76 | 0.21 | 3.21% | 6.54 | 6.77 | 220805 | 14766 | 0.24% |
| 2024-09-09 | 6.61 | 6.55 | -0.04 | -0.61% | 6.48 | 6.63 | 145841 | 9554 | 0.16% |
| 2024-09-06 | 6.63 | 6.59 | -0.04 | -0.60% | 6.59 | 6.70 | 136627 | 9078 | 0.15% |
| 2024-09-05 | 6.68 | 6.63 | -0.10 | -1.49% | 6.59 | 6.72 | 197565 | 13114 | 0.21% |
| 2024-09-04 | 6.74 | 6.73 | -0.03 | -0.44% | 6.67 | 6.78 | 141910 | 9522 | 0.15% |
| 2024-09-03 | 6.71 | 6.76 | 0.02 | 0.30% | 6.68 | 6.86 | 269498 | 18185 | 0.29% |
| 2024-09-02 | 6.64 | 6.74 | 0.14 | 2.12% | 6.59 | 6.88 | 417973 | 28278 | 0.45% |
| 2024-08-30 | 6.90 | 6.60 | -0.29 | -4.21% | 6.59 | 6.95 | 496958 | 33369 | 0.53% |
| 2024-08-29 | 7.14 | 6.89 | -0.28 | -3.91% | 6.86 | 7.17 | 339454 | 23575 | 0.36% |
| 2024-08-28 | 7.11 | 7.17 | 0.06 | 0.84% | 7.08 | 7.21 | 176251 | 12606 | 0.19% |
| 2024-08-27 | 7.19 | 7.11 | -0.08 | -1.11% | 7.06 | 7.24 | 204231 | 14592 | 0.22% |
| 2024-08-26 | 7.22 | 7.19 | -0.02 | -0.28% | 7.09 | 7.23 | 208347 | 14882 | 0.22% |
| 2024-08-23 | 7.16 | 7.21 | 0.04 | 0.56% | 7.11 | 7.25 | 259820 | 18695 | 0.28% |
| 2024-08-22 | 6.89 | 7.17 | 0.21 | 3.02% | 6.88 | 7.23 | 420706 | 29786 | 0.45% |
| 2024-08-21 | 6.96 | 6.96 | 0.00 | 0.00% | 6.76 | 7.00 | 265785 | 18354 | 0.29% |
| 2024-08-20 | 6.96 | 6.96 | 0.00 | 0.00% | 6.90 | 7.01 | 286918 | 19942 | 0.31% |
| 2024-08-19 | 6.59 | 6.96 | 0.42 | 6.42% | 6.58 | 6.98 | 574909 | 39362 | 0.62% |
| 2024-08-16 | 6.46 | 6.54 | 0.08 | 1.24% | 6.43 | 6.65 | 269364 | 17665 | 0.58% |
| 2024-08-15 | 6.30 | 6.46 | 0.18 | 2.87% | 6.25 | 6.49 | 183341 | 11759 | 0.40% |