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 | 7.71 | 7.72 | 0.00 | 0.00% | 7.67 | 7.78 | 173751 | 13394 | 0.67% |
| 2024-11-20 | 7.73 | 7.72 | -0.03 | -0.39% | 7.61 | 7.74 | 258448 | 19837 | 1.00% |
| 2024-11-19 | 7.68 | 7.75 | 0.02 | 0.26% | 7.55 | 7.76 | 322432 | 24673 | 1.24% |
| 2024-11-18 | 7.81 | 7.73 | -0.10 | -1.28% | 7.70 | 8.01 | 471559 | 37026 | 1.82% |
| 2024-11-15 | 7.73 | 7.83 | 0.07 | 0.90% | 7.72 | 7.98 | 345917 | 27261 | 1.34% |
| 2024-11-14 | 7.83 | 7.76 | -0.07 | -0.89% | 7.74 | 7.94 | 285077 | 22362 | 1.10% |
| 2024-11-13 | 7.83 | 7.83 | -0.06 | -0.76% | 7.73 | 7.95 | 445446 | 34853 | 1.72% |
| 2024-11-12 | 8.13 | 7.89 | -0.25 | -3.07% | 7.81 | 8.16 | 701977 | 56016 | 2.71% |
| 2024-11-11 | 8.27 | 8.14 | -0.16 | -1.93% | 8.09 | 8.27 | 403754 | 32822 | 1.56% |
| 2024-11-08 | 8.47 | 8.30 | -0.12 | -1.43% | 8.21 | 8.54 | 413289 | 34546 | 1.60% |
| 2024-11-07 | 8.22 | 8.42 | 0.18 | 2.18% | 8.18 | 8.42 | 370855 | 30965 | 1.43% |
| 2024-11-06 | 8.26 | 8.24 | -0.06 | -0.72% | 8.20 | 8.38 | 349758 | 28917 | 1.35% |
| 2024-11-05 | 8.18 | 8.30 | 0.09 | 1.10% | 8.02 | 8.33 | 436828 | 35766 | 1.69% |
| 2024-11-04 | 8.24 | 8.21 | 0.05 | 0.61% | 8.06 | 8.24 | 203442 | 16602 | 0.79% |
| 2024-11-01 | 8.11 | 8.16 | 0.04 | 0.49% | 8.09 | 8.29 | 384472 | 31530 | 1.48% |
| 2024-10-31 | 8.02 | 8.12 | 0.10 | 1.25% | 8.00 | 8.26 | 387794 | 31499 | 1.50% |
| 2024-10-30 | 7.92 | 8.02 | 0.04 | 0.50% | 7.92 | 8.16 | 307869 | 24706 | 1.19% |
| 2024-10-29 | 8.35 | 7.98 | -0.37 | -4.43% | 7.97 | 8.42 | 607353 | 49261 | 2.34% |
| 2024-10-28 | 8.08 | 8.35 | 0.38 | 4.77% | 8.08 | 8.52 | 540326 | 44918 | 2.09% |
| 2024-10-25 | 8.14 | 7.97 | -0.17 | -2.09% | 7.91 | 8.16 | 427691 | 34290 | 1.65% |
| 2024-10-24 | 8.21 | 8.14 | -0.16 | -1.93% | 8.11 | 8.28 | 233935 | 19122 | 0.90% |
| 2024-10-23 | 8.42 | 8.30 | -0.10 | -1.19% | 8.26 | 8.46 | 255114 | 21210 | 0.98% |
| 2024-10-22 | 8.27 | 8.40 | 0.15 | 1.82% | 8.16 | 8.53 | 285580 | 23877 | 1.10% |
| 2024-10-21 | 8.21 | 8.25 | 0.00 | 0.00% | 8.11 | 8.35 | 296298 | 24395 | 1.14% |
| 2024-10-18 | 8.04 | 8.25 | 0.20 | 2.48% | 7.98 | 8.38 | 369295 | 30359 | 1.43% |
| 2024-10-17 | 8.08 | 8.05 | -0.04 | -0.49% | 8.03 | 8.35 | 315945 | 25848 | 1.22% |
| 2024-10-16 | 8.14 | 8.09 | -0.07 | -0.86% | 8.00 | 8.22 | 269266 | 21836 | 1.04% |
| 2024-10-15 | 8.23 | 8.16 | -0.21 | -2.51% | 8.14 | 8.51 | 349482 | 28983 | 1.35% |
| 2024-10-14 | 8.06 | 8.37 | 0.31 | 3.85% | 7.98 | 8.44 | 530354 | 43652 | 2.05% |
| 2024-10-11 | 8.75 | 8.06 | -0.66 | -7.57% | 8.01 | 8.80 | 799642 | 66106 | 3.09% |
| 2024-10-10 | 7.97 | 8.72 | 0.79 | 9.96% | 7.96 | 8.72 | 639852 | 54597 | 2.47% |
| 2024-10-09 | 8.68 | 7.93 | -0.82 | -9.37% | 7.93 | 8.68 | 609882 | 50069 | 2.35% |
| 2024-10-08 | 9.59 | 8.75 | -0.01 | -0.11% | 8.31 | 9.60 | 807069 | 71261 | 3.12% |
| 2024-09-30 | 8.62 | 8.76 | 0.44 | 5.29% | 8.36 | 8.94 | 610106 | 52827 | 2.36% |
| 2024-09-27 | 8.18 | 8.32 | 0.16 | 1.96% | 8.17 | 8.36 | 237604 | 19659 | 0.92% |
| 2024-09-26 | 7.77 | 8.16 | 0.38 | 4.88% | 7.75 | 8.16 | 379133 | 30185 | 1.46% |
| 2024-09-25 | 7.98 | 7.78 | -0.16 | -2.02% | 7.76 | 8.10 | 471848 | 37250 | 1.82% |
| 2024-09-24 | 7.54 | 7.94 | 0.53 | 7.15% | 7.54 | 8.00 | 437929 | 34065 | 1.69% |
| 2024-09-23 | 7.08 | 7.41 | 0.29 | 4.07% | 7.07 | 7.63 | 378821 | 28070 | 1.46% |
| 2024-09-20 | 7.15 | 7.12 | 0.00 | 0.00% | 7.04 | 7.15 | 167925 | 11911 | 0.65% |
| 2024-09-19 | 7.17 | 7.12 | -0.03 | -0.42% | 6.94 | 7.20 | 182667 | 12949 | 0.71% |
| 2024-09-18 | 7.01 | 7.15 | 0.09 | 1.27% | 6.98 | 7.19 | 162807 | 11546 | 0.63% |
| 2024-09-13 | 7.07 | 7.06 | 0.01 | 0.14% | 7.05 | 7.24 | 219966 | 15691 | 0.85% |
| 2024-09-12 | 7.12 | 7.05 | -0.04 | -0.56% | 7.02 | 7.17 | 160895 | 11422 | 0.62% |
| 2024-09-11 | 7.19 | 7.09 | -0.14 | -1.94% | 6.96 | 7.19 | 267106 | 18781 | 1.03% |
| 2024-09-10 | 7.35 | 7.23 | -0.12 | -1.63% | 7.12 | 7.46 | 289164 | 20933 | 1.12% |
| 2024-09-09 | 7.65 | 7.35 | -0.27 | -3.54% | 7.29 | 7.65 | 345434 | 25485 | 1.33% |
| 2024-09-06 | 7.79 | 7.62 | -0.12 | -1.55% | 7.60 | 7.79 | 153187 | 11745 | 0.59% |
| 2024-09-05 | 7.84 | 7.74 | -0.08 | -1.02% | 7.69 | 7.93 | 181849 | 14136 | 0.70% |
| 2024-09-04 | 8.01 | 7.82 | -0.22 | -2.74% | 7.81 | 8.01 | 243555 | 19157 | 0.94% |
| 2024-09-03 | 8.21 | 8.04 | -0.21 | -2.55% | 7.98 | 8.37 | 283328 | 22899 | 1.09% |
| 2024-09-02 | 8.10 | 8.25 | 0.15 | 1.85% | 8.00 | 8.37 | 280269 | 23148 | 1.08% |
| 2024-08-30 | 8.25 | 8.10 | -0.15 | -1.82% | 8.07 | 8.35 | 326461 | 26772 | 1.26% |
| 2024-08-29 | 8.27 | 8.25 | -0.03 | -0.36% | 8.12 | 8.30 | 170190 | 13983 | 0.66% |
| 2024-08-28 | 8.29 | 8.28 | 0.00 | 0.00% | 8.21 | 8.42 | 164518 | 13681 | 0.64% |
| 2024-08-27 | 8.23 | 8.28 | -0.01 | -0.12% | 8.18 | 8.37 | 132546 | 10983 | 0.51% |
| 2024-08-26 | 8.39 | 8.29 | -0.13 | -1.54% | 8.10 | 8.46 | 172541 | 14186 | 0.67% |
| 2024-08-23 | 8.27 | 8.42 | 0.12 | 1.45% | 8.21 | 8.46 | 257045 | 21419 | 0.99% |
| 2024-08-22 | 8.23 | 8.30 | 0.01 | 0.12% | 8.17 | 8.36 | 210069 | 17402 | 0.81% |
| 2024-08-21 | 8.35 | 8.29 | -0.02 | -0.24% | 8.00 | 8.38 | 270487 | 22113 | 1.04% |
| 2024-08-20 | 8.60 | 8.31 | -0.33 | -3.82% | 8.26 | 8.65 | 239006 | 19986 | 0.92% |
| 2024-08-19 | 8.62 | 8.64 | 0.02 | 0.23% | 8.55 | 8.85 | 200471 | 17453 | 0.77% |
| 2024-08-16 | 8.59 | 8.62 | 0.02 | 0.23% | 8.55 | 8.74 | 176029 | 15237 | 0.68% |
| 2024-08-15 | 8.48 | 8.60 | 0.18 | 2.14% | 8.38 | 8.72 | 172848 | 14838 | 0.67% |
| 2024-08-14 | 8.49 | 8.42 | -0.10 | -1.17% | 8.35 | 8.55 | 149477 | 12636 | 0.58% |
| 2024-08-13 | 8.68 | 8.52 | -0.12 | -1.39% | 8.37 | 8.74 | 253574 | 21577 | 0.98% |