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 | 7.95 | 7.94 | -0.01 | -0.13% | 7.92 | 7.97 | 631676 | 50110 | 0.66% |
| 2024-11-20 | 7.94 | 7.95 | 0.00 | 0.00% | 7.92 | 7.99 | 740484 | 58893 | 0.77% |
| 2024-11-19 | 8.00 | 7.95 | -0.05 | -0.63% | 7.87 | 8.06 | 1206712 | 96133 | 1.26% |
| 2024-11-18 | 7.96 | 8.00 | 0.08 | 1.01% | 7.96 | 8.11 | 1950824 | 156803 | 2.03% |
| 2024-11-15 | 7.91 | 7.92 | 0.00 | 0.00% | 7.86 | 8.00 | 1547508 | 123032 | 1.61% |
| 2024-11-14 | 7.85 | 7.92 | 0.05 | 0.64% | 7.82 | 7.96 | 1070848 | 84760 | 1.12% |
| 2024-11-13 | 7.84 | 7.87 | 0.02 | 0.25% | 7.81 | 7.92 | 821238 | 64699 | 0.86% |
| 2024-11-12 | 7.90 | 7.85 | -0.05 | -0.63% | 7.83 | 7.93 | 1282312 | 100868 | 1.34% |
| 2024-11-11 | 7.95 | 7.90 | -0.10 | -1.25% | 7.86 | 7.97 | 1342980 | 106236 | 1.40% |
| 2024-11-08 | 8.07 | 8.00 | -0.08 | -0.99% | 7.98 | 8.13 | 1293180 | 103968 | 1.35% |
| 2024-11-07 | 7.99 | 8.08 | 0.08 | 1.00% | 7.95 | 8.08 | 948332 | 76062 | 0.99% |
| 2024-11-06 | 8.09 | 8.00 | -0.11 | -1.36% | 7.97 | 8.10 | 1293778 | 103671 | 1.35% |
| 2024-11-05 | 8.06 | 8.11 | 0.03 | 0.37% | 8.04 | 8.11 | 923067 | 74634 | 0.96% |
| 2024-11-04 | 8.07 | 8.08 | 0.02 | 0.25% | 7.92 | 8.09 | 971598 | 77723 | 1.01% |
| 2024-11-01 | 7.95 | 8.06 | 0.13 | 1.64% | 7.93 | 8.14 | 1351788 | 109082 | 1.41% |
| 2024-10-31 | 7.98 | 7.93 | 0.01 | 0.13% | 7.91 | 8.05 | 944011 | 75249 | 0.98% |
| 2024-10-30 | 7.98 | 7.92 | -0.09 | -1.12% | 7.83 | 8.02 | 1388662 | 109588 | 1.45% |
| 2024-10-29 | 8.00 | 8.01 | 0.00 | 0.00% | 7.97 | 8.06 | 732602 | 58692 | 0.76% |
| 2024-10-28 | 8.10 | 8.01 | -0.10 | -1.23% | 7.96 | 8.10 | 988871 | 79022 | 1.03% |
| 2024-10-25 | 8.14 | 8.11 | -0.05 | -0.61% | 8.04 | 8.15 | 953115 | 77167 | 0.99% |
| 2024-10-24 | 8.13 | 8.16 | 0.02 | 0.25% | 8.08 | 8.18 | 657200 | 53538 | 0.69% |
| 2024-10-23 | 8.14 | 8.14 | 0.00 | 0.00% | 8.10 | 8.17 | 686070 | 55787 | 0.72% |
| 2024-10-22 | 8.15 | 8.14 | -0.01 | -0.12% | 8.10 | 8.20 | 736400 | 59960 | 0.77% |
| 2024-10-21 | 8.26 | 8.15 | -0.16 | -1.93% | 8.08 | 8.29 | 1693103 | 137732 | 1.76% |
| 2024-10-18 | 8.26 | 8.31 | 0.03 | 0.36% | 8.13 | 8.36 | 1270776 | 104943 | 1.32% |
| 2024-10-17 | 8.32 | 8.28 | -0.08 | -0.96% | 8.28 | 8.46 | 1099474 | 91728 | 1.15% |
| 2024-10-16 | 8.16 | 8.36 | 0.14 | 1.70% | 8.12 | 8.38 | 1335418 | 111010 | 1.39% |
| 2024-10-15 | 8.51 | 8.22 | -0.33 | -3.86% | 8.20 | 8.51 | 2219885 | 185104 | 2.31% |
| 2024-10-14 | 8.25 | 8.55 | 0.39 | 4.78% | 8.25 | 8.63 | 2778906 | 235668 | 2.90% |
| 2024-10-11 | 8.10 | 8.16 | 0.06 | 0.74% | 8.01 | 8.28 | 1908558 | 155928 | 1.99% |
| 2024-10-10 | 7.85 | 8.10 | 0.26 | 3.32% | 7.85 | 8.28 | 2818938 | 228001 | 2.94% |
| 2024-10-09 | 7.91 | 7.84 | -0.17 | -2.12% | 7.78 | 8.04 | 3098749 | 245303 | 3.23% |
| 2024-10-08 | 8.35 | 8.01 | 0.08 | 1.01% | 7.73 | 8.66 | 5052897 | 409357 | 5.27% |
| 2024-09-30 | 7.65 | 7.93 | 0.28 | 3.66% | 7.47 | 8.00 | 5182927 | 400251 | 5.40% |
| 2024-09-27 | 7.96 | 7.65 | -0.31 | -3.89% | 7.60 | 8.04 | 2323116 | 179495 | 2.42% |
| 2024-09-26 | 7.75 | 7.96 | 0.22 | 2.84% | 7.69 | 7.96 | 1432492 | 112276 | 1.49% |
| 2024-09-25 | 7.80 | 7.74 | 0.06 | 0.78% | 7.64 | 7.97 | 1786679 | 139379 | 1.86% |
| 2024-09-24 | 7.37 | 7.68 | 0.34 | 4.63% | 7.32 | 7.69 | 1935224 | 146067 | 2.02% |
| 2024-09-23 | 7.22 | 7.34 | 0.11 | 1.52% | 7.18 | 7.36 | 879179 | 64092 | 0.92% |
| 2024-09-20 | 7.17 | 7.23 | 0.05 | 0.70% | 7.15 | 7.26 | 875319 | 63237 | 0.91% |
| 2024-09-19 | 7.25 | 7.18 | -0.05 | -0.69% | 7.11 | 7.25 | 942242 | 67442 | 0.98% |
| 2024-09-18 | 7.13 | 7.23 | 0.11 | 1.54% | 7.12 | 7.24 | 785164 | 56440 | 0.82% |
| 2024-09-13 | 7.06 | 7.12 | 0.03 | 0.42% | 7.05 | 7.15 | 897965 | 63863 | 0.94% |
| 2024-09-12 | 7.09 | 7.09 | -0.03 | -0.42% | 6.97 | 7.13 | 1116332 | 78853 | 1.16% |
| 2024-09-11 | 7.29 | 7.12 | -0.18 | -2.47% | 7.08 | 7.29 | 1264417 | 90339 | 1.32% |
| 2024-09-10 | 7.12 | 7.30 | 0.18 | 2.53% | 7.10 | 7.33 | 1580926 | 114550 | 1.65% |
| 2024-09-09 | 7.15 | 7.12 | -0.06 | -0.84% | 7.02 | 7.17 | 1310464 | 93027 | 1.37% |
| 2024-09-06 | 7.19 | 7.18 | -0.02 | -0.28% | 7.17 | 7.30 | 1022163 | 73969 | 1.07% |
| 2024-09-05 | 7.31 | 7.20 | -0.10 | -1.37% | 7.14 | 7.34 | 1438512 | 103605 | 1.50% |
| 2024-09-04 | 7.28 | 7.30 | -0.02 | -0.27% | 7.22 | 7.37 | 1099185 | 80088 | 1.15% |
| 2024-09-03 | 7.49 | 7.32 | -0.16 | -2.14% | 7.21 | 7.50 | 1871877 | 136654 | 1.95% |
| 2024-09-02 | 7.45 | 7.48 | -0.05 | -0.66% | 7.41 | 7.57 | 2081525 | 156047 | 2.17% |
| 2024-08-30 | 7.87 | 7.53 | -0.38 | -4.80% | 7.50 | 7.90 | 3385535 | 258208 | 3.53% |
| 2024-08-29 | 8.24 | 7.91 | -0.35 | -4.24% | 7.89 | 8.28 | 1960403 | 157129 | 2.04% |
| 2024-08-28 | 8.36 | 8.26 | -0.10 | -1.20% | 8.20 | 8.41 | 1149006 | 95195 | 1.20% |
| 2024-08-27 | 8.23 | 8.36 | 0.12 | 1.46% | 8.21 | 8.40 | 1169701 | 97344 | 1.22% |
| 2024-08-26 | 8.23 | 8.24 | 0.00 | 0.00% | 8.11 | 8.27 | 761981 | 62367 | 0.79% |
| 2024-08-23 | 8.22 | 8.24 | 0.02 | 0.24% | 8.13 | 8.27 | 793494 | 65133 | 0.83% |
| 2024-08-22 | 8.10 | 8.22 | 0.11 | 1.36% | 8.08 | 8.26 | 983844 | 80683 | 1.03% |
| 2024-08-21 | 8.13 | 8.11 | -0.07 | -0.86% | 8.01 | 8.17 | 1083662 | 87690 | 1.13% |
| 2024-08-20 | 8.06 | 8.18 | 0.13 | 1.61% | 8.01 | 8.19 | 1422354 | 115511 | 1.48% |
| 2024-08-19 | 7.88 | 8.05 | 0.17 | 2.16% | 7.83 | 8.08 | 1317201 | 105115 | 1.37% |
| 2024-08-16 | 7.70 | 7.88 | 0.17 | 2.20% | 7.69 | 7.88 | 1063257 | 83195 | 1.11% |
| 2024-08-15 | 7.65 | 7.71 | 0.07 | 0.92% | 7.62 | 7.72 | 692373 | 53145 | 0.72% |
| 2024-08-14 | 7.65 | 7.64 | -0.02 | -0.26% | 7.63 | 7.70 | 465791 | 35648 | 0.49% |
| 2024-08-13 | 7.60 | 7.66 | 0.06 | 0.79% | 7.58 | 7.70 | 845310 | 64712 | 0.88% |