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 | 8.08 | 8.07 | -0.03 | -0.37% | 7.98 | 8.13 | 103261 | 8314 | 1.08% |
| 2024-11-20 | 7.98 | 8.10 | 0.12 | 1.50% | 7.94 | 8.14 | 149522 | 12050 | 1.56% |
| 2024-11-19 | 8.00 | 7.98 | 0.06 | 0.76% | 7.80 | 8.00 | 127480 | 10076 | 1.33% |
| 2024-11-18 | 8.05 | 7.92 | -0.10 | -1.25% | 7.87 | 8.23 | 175511 | 14078 | 1.83% |
| 2024-11-15 | 8.21 | 8.02 | -0.20 | -2.43% | 8.00 | 8.36 | 240580 | 19733 | 2.51% |
| 2024-11-14 | 8.42 | 8.22 | -0.20 | -2.38% | 8.18 | 8.45 | 163163 | 13535 | 1.70% |
| 2024-11-13 | 8.27 | 8.42 | 0.10 | 1.20% | 8.27 | 8.48 | 226815 | 19003 | 2.36% |
| 2024-11-12 | 8.62 | 8.32 | -0.33 | -3.82% | 8.26 | 8.64 | 278909 | 23510 | 2.91% |
| 2024-11-11 | 8.50 | 8.65 | 0.19 | 2.25% | 8.38 | 8.66 | 305607 | 25989 | 3.19% |
| 2024-11-08 | 8.55 | 8.46 | -0.03 | -0.35% | 8.40 | 8.69 | 304140 | 25963 | 3.17% |
| 2024-11-07 | 8.34 | 8.49 | 0.11 | 1.31% | 8.21 | 8.50 | 370660 | 31074 | 3.86% |
| 2024-11-06 | 8.24 | 8.38 | 0.13 | 1.58% | 8.15 | 8.60 | 489019 | 40807 | 5.10% |
| 2024-11-05 | 7.90 | 8.25 | 0.33 | 4.17% | 7.90 | 8.33 | 371993 | 30362 | 3.88% |
| 2024-11-04 | 7.81 | 7.92 | 0.11 | 1.41% | 7.80 | 7.93 | 131969 | 10403 | 1.38% |
| 2024-11-01 | 8.03 | 7.81 | -0.28 | -3.46% | 7.79 | 8.10 | 251428 | 19844 | 2.62% |
| 2024-10-31 | 8.05 | 8.09 | 0.03 | 0.37% | 7.97 | 8.13 | 215917 | 17394 | 2.25% |
| 2024-10-30 | 7.99 | 8.06 | 0.00 | 0.00% | 7.98 | 8.15 | 186742 | 15030 | 1.95% |
| 2024-10-29 | 8.23 | 8.06 | -0.22 | -2.66% | 8.06 | 8.30 | 316232 | 25773 | 3.30% |
| 2024-10-28 | 8.30 | 8.28 | 0.08 | 0.98% | 8.23 | 8.44 | 360958 | 30020 | 3.76% |
| 2024-10-25 | 7.87 | 8.20 | 0.28 | 3.54% | 7.87 | 8.25 | 425095 | 34590 | 4.43% |
| 2024-10-24 | 8.13 | 7.92 | -0.29 | -3.53% | 7.90 | 8.13 | 336302 | 26745 | 3.51% |
| 2024-10-23 | 7.82 | 8.21 | 0.47 | 6.07% | 7.76 | 8.27 | 720641 | 58680 | 7.51% |
| 2024-10-22 | 7.75 | 7.74 | 0.05 | 0.65% | 7.61 | 7.75 | 207864 | 15989 | 2.17% |
| 2024-10-21 | 7.62 | 7.69 | 0.11 | 1.45% | 7.56 | 7.77 | 276924 | 21321 | 2.89% |
| 2024-10-18 | 7.40 | 7.58 | 0.16 | 2.16% | 7.36 | 7.68 | 240321 | 18098 | 2.50% |
| 2024-10-17 | 7.56 | 7.42 | -0.11 | -1.46% | 7.41 | 7.60 | 176205 | 13216 | 1.84% |
| 2024-10-16 | 7.56 | 7.53 | -0.12 | -1.57% | 7.47 | 7.65 | 206698 | 15613 | 2.15% |
| 2024-10-15 | 7.66 | 7.65 | -0.12 | -1.54% | 7.61 | 7.85 | 276266 | 21263 | 2.88% |
| 2024-10-14 | 7.69 | 7.77 | 0.22 | 2.91% | 7.58 | 7.81 | 277717 | 21442 | 2.89% |
| 2024-10-11 | 7.82 | 7.55 | -0.31 | -3.94% | 7.45 | 7.82 | 257520 | 19660 | 2.68% |
| 2024-10-10 | 7.75 | 7.86 | 0.16 | 2.08% | 7.67 | 8.14 | 362257 | 28628 | 3.78% |
| 2024-10-09 | 8.10 | 7.70 | -0.63 | -7.56% | 7.67 | 8.18 | 463896 | 36848 | 4.84% |
| 2024-10-08 | 8.73 | 8.33 | 0.39 | 4.91% | 7.86 | 8.73 | 766073 | 63642 | 7.98% |
| 2024-09-30 | 7.65 | 7.94 | 0.58 | 7.88% | 7.47 | 8.00 | 570709 | 44392 | 5.95% |
| 2024-09-27 | 7.16 | 7.36 | 0.27 | 3.81% | 7.11 | 7.37 | 233647 | 16937 | 2.44% |
| 2024-09-26 | 6.91 | 7.09 | 0.16 | 2.31% | 6.86 | 7.09 | 199545 | 13933 | 2.08% |
| 2024-09-25 | 6.85 | 6.93 | 0.10 | 1.46% | 6.85 | 7.03 | 244872 | 17012 | 2.55% |
| 2024-09-24 | 6.67 | 6.83 | 0.20 | 3.02% | 6.61 | 6.83 | 186654 | 12563 | 1.95% |
| 2024-09-23 | 6.59 | 6.63 | 0.03 | 0.45% | 6.56 | 6.69 | 107826 | 7155 | 1.12% |
| 2024-09-20 | 6.68 | 6.60 | -0.12 | -1.79% | 6.56 | 6.70 | 131668 | 8689 | 1.37% |
| 2024-09-19 | 6.73 | 6.72 | 0.03 | 0.45% | 6.49 | 6.76 | 192786 | 12797 | 2.01% |
| 2024-09-18 | 6.78 | 6.69 | -0.10 | -1.47% | 6.55 | 6.79 | 136784 | 9089 | 1.43% |
| 2024-09-13 | 6.80 | 6.79 | -0.04 | -0.59% | 6.77 | 6.91 | 131236 | 8960 | 1.37% |
| 2024-09-12 | 6.83 | 6.83 | -0.02 | -0.29% | 6.82 | 6.95 | 154030 | 10595 | 1.61% |
| 2024-09-11 | 6.82 | 6.85 | -0.04 | -0.58% | 6.79 | 6.90 | 122373 | 8371 | 1.28% |
| 2024-09-10 | 6.93 | 6.89 | -0.06 | -0.86% | 6.74 | 7.01 | 223459 | 15280 | 2.33% |
| 2024-09-09 | 6.94 | 6.95 | -0.21 | -2.93% | 6.84 | 7.03 | 388316 | 26873 | 4.05% |
| 2024-09-06 | 6.69 | 7.16 | 0.44 | 6.55% | 6.64 | 7.39 | 574333 | 41300 | 5.99% |
| 2024-09-05 | 6.66 | 6.72 | 0.03 | 0.45% | 6.66 | 6.75 | 69675 | 4671 | 0.73% |
| 2024-09-04 | 6.70 | 6.69 | -0.14 | -2.05% | 6.64 | 6.78 | 136109 | 9119 | 1.42% |
| 2024-09-03 | 6.85 | 6.83 | 0.14 | 2.09% | 6.75 | 6.99 | 212909 | 14599 | 2.22% |
| 2024-09-02 | 6.88 | 6.69 | -0.15 | -2.19% | 6.67 | 6.88 | 97898 | 6608 | 1.02% |
| 2024-08-30 | 6.77 | 6.84 | 0.08 | 1.18% | 6.73 | 6.91 | 117280 | 8034 | 1.22% |
| 2024-08-29 | 6.63 | 6.76 | 0.12 | 1.81% | 6.58 | 6.78 | 85813 | 5769 | 0.89% |
| 2024-08-28 | 6.64 | 6.64 | 0.02 | 0.30% | 6.60 | 6.72 | 82754 | 5509 | 0.86% |
| 2024-08-27 | 6.70 | 6.62 | -0.07 | -1.05% | 6.60 | 6.72 | 75849 | 5042 | 0.79% |
| 2024-08-26 | 6.69 | 6.69 | 0.02 | 0.30% | 6.63 | 6.74 | 55127 | 3684 | 0.57% |
| 2024-08-23 | 6.73 | 6.67 | -0.02 | -0.30% | 6.64 | 6.74 | 56671 | 3787 | 0.59% |
| 2024-08-22 | 6.77 | 6.69 | -0.07 | -1.04% | 6.69 | 6.80 | 52949 | 3564 | 0.55% |
| 2024-08-21 | 6.77 | 6.76 | -0.04 | -0.59% | 6.74 | 6.82 | 46069 | 3118 | 0.48% |
| 2024-08-20 | 6.93 | 6.80 | -0.13 | -1.88% | 6.76 | 6.94 | 75220 | 5127 | 0.78% |
| 2024-08-19 | 6.90 | 6.93 | 0.02 | 0.29% | 6.88 | 6.99 | 52996 | 3674 | 0.55% |
| 2024-08-16 | 7.05 | 6.91 | -0.11 | -1.57% | 6.90 | 7.05 | 81444 | 5662 | 0.85% |
| 2024-08-15 | 6.95 | 7.02 | 0.04 | 0.57% | 6.92 | 7.09 | 75775 | 5322 | 0.79% |