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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 8.06 | 7.73 | -0.35 | -4.33% | 7.73 | 8.09 | 136657 | 10856 | 2.78% |
| 2024-11-21 | 8.07 | 8.08 | 0.00 | 0.00% | 7.98 | 8.11 | 85520 | 6893 | 1.74% |
| 2024-11-20 | 7.99 | 8.08 | 0.06 | 0.75% | 7.96 | 8.09 | 100726 | 8097 | 2.05% |
| 2024-11-19 | 7.82 | 8.02 | 0.23 | 2.95% | 7.80 | 8.02 | 104573 | 8264 | 2.13% |
| 2024-11-18 | 7.99 | 7.79 | -0.15 | -1.89% | 7.74 | 8.08 | 135219 | 10644 | 2.76% |
| 2024-11-15 | 8.04 | 7.94 | -0.08 | -1.00% | 7.93 | 8.18 | 130411 | 10502 | 2.66% |
| 2024-11-14 | 8.19 | 8.02 | -0.25 | -3.02% | 8.00 | 8.29 | 122708 | 9957 | 2.50% |
| 2024-11-13 | 8.20 | 8.27 | -0.03 | -0.36% | 8.06 | 8.35 | 133489 | 10934 | 2.72% |
| 2024-11-12 | 8.50 | 8.30 | -0.16 | -1.89% | 8.22 | 8.53 | 189142 | 15865 | 3.85% |
| 2024-11-11 | 8.20 | 8.46 | 0.22 | 2.67% | 8.18 | 8.47 | 200776 | 16766 | 4.09% |
| 2024-11-08 | 8.29 | 8.24 | -0.05 | -0.60% | 8.20 | 8.43 | 227469 | 18895 | 4.63% |
| 2024-11-07 | 8.28 | 8.29 | 0.08 | 0.97% | 8.20 | 8.37 | 196975 | 16340 | 4.01% |
| 2024-11-06 | 8.32 | 8.21 | -0.13 | -1.56% | 8.15 | 8.39 | 212635 | 17551 | 4.33% |
| 2024-11-05 | 8.32 | 8.34 | 0.02 | 0.24% | 8.26 | 8.41 | 252373 | 20983 | 5.14% |
| 2024-11-04 | 8.09 | 8.32 | 0.23 | 2.84% | 8.06 | 8.38 | 215818 | 17881 | 4.40% |
| 2024-11-01 | 8.22 | 8.09 | 0.00 | 0.00% | 8.04 | 8.38 | 220074 | 17959 | 4.48% |
| 2024-10-31 | 8.10 | 8.09 | -0.05 | -0.61% | 7.98 | 8.18 | 213026 | 17214 | 4.34% |
| 2024-10-30 | 7.94 | 8.14 | 0.44 | 5.71% | 7.94 | 8.30 | 369446 | 30040 | 7.53% |
| 2024-10-29 | 7.89 | 7.70 | -0.16 | -2.04% | 7.68 | 7.93 | 151860 | 11800 | 3.09% |
| 2024-10-28 | 7.83 | 7.86 | 0.05 | 0.64% | 7.73 | 7.89 | 129516 | 10097 | 2.64% |
| 2024-10-25 | 7.74 | 7.81 | 0.16 | 2.09% | 7.68 | 7.88 | 176458 | 13725 | 3.60% |
| 2024-10-24 | 7.53 | 7.65 | 0.10 | 1.32% | 7.43 | 7.72 | 169945 | 12891 | 3.46% |
| 2024-10-23 | 7.55 | 7.55 | 0.00 | 0.00% | 7.49 | 7.65 | 122527 | 9275 | 2.50% |
| 2024-10-22 | 7.40 | 7.55 | 0.15 | 2.03% | 7.33 | 7.58 | 139149 | 10418 | 2.84% |
| 2024-10-21 | 7.41 | 7.40 | -0.03 | -0.40% | 7.33 | 7.47 | 163933 | 12139 | 3.34% |
| 2024-10-18 | 7.29 | 7.43 | 0.19 | 2.62% | 7.23 | 7.51 | 164459 | 12153 | 3.35% |
| 2024-10-17 | 7.29 | 7.24 | -0.06 | -0.82% | 7.21 | 7.39 | 95739 | 6998 | 1.95% |
| 2024-10-16 | 7.21 | 7.30 | -0.03 | -0.41% | 7.20 | 7.39 | 92772 | 6755 | 1.89% |
| 2024-10-15 | 7.41 | 7.33 | -0.14 | -1.87% | 7.33 | 7.51 | 112084 | 8318 | 2.28% |
| 2024-10-14 | 7.39 | 7.47 | 0.16 | 2.19% | 7.27 | 7.47 | 102367 | 7570 | 2.09% |
| 2024-10-11 | 7.65 | 7.31 | -0.33 | -4.32% | 7.25 | 7.65 | 135815 | 10058 | 2.77% |
| 2024-10-10 | 7.74 | 7.64 | 0.01 | 0.13% | 7.52 | 7.82 | 189136 | 14529 | 3.85% |
| 2024-10-09 | 8.11 | 7.63 | -0.70 | -8.40% | 7.63 | 8.11 | 241337 | 18974 | 4.92% |
| 2024-10-08 | 8.60 | 8.33 | 0.49 | 6.25% | 7.84 | 8.62 | 393280 | 32582 | 8.01% |
| 2024-09-30 | 7.45 | 7.84 | 0.62 | 8.59% | 7.23 | 7.88 | 335719 | 25462 | 6.84% |
| 2024-09-27 | 7.09 | 7.22 | 0.23 | 3.29% | 7.00 | 7.31 | 133472 | 9515 | 2.72% |
| 2024-09-26 | 6.78 | 6.99 | 0.21 | 3.10% | 6.77 | 6.99 | 108053 | 7464 | 2.20% |
| 2024-09-25 | 6.82 | 6.78 | 0.00 | 0.00% | 6.78 | 6.95 | 106781 | 7332 | 2.18% |
| 2024-09-24 | 6.55 | 6.78 | 0.23 | 3.51% | 6.54 | 6.78 | 89206 | 5962 | 1.82% |
| 2024-09-23 | 6.49 | 6.55 | 0.04 | 0.61% | 6.44 | 6.58 | 42455 | 2775 | 0.87% |
| 2024-09-20 | 6.58 | 6.51 | -0.07 | -1.06% | 6.48 | 6.59 | 49872 | 3249 | 1.02% |
| 2024-09-19 | 6.47 | 6.58 | 0.13 | 2.02% | 6.46 | 6.61 | 68300 | 4472 | 1.39% |
| 2024-09-18 | 6.51 | 6.45 | -0.05 | -0.77% | 6.34 | 6.53 | 59098 | 3789 | 1.20% |
| 2024-09-13 | 6.64 | 6.50 | -0.12 | -1.81% | 6.50 | 6.66 | 61509 | 4029 | 1.25% |
| 2024-09-12 | 6.67 | 6.62 | -0.02 | -0.30% | 6.61 | 6.74 | 46686 | 3116 | 0.95% |
| 2024-09-11 | 6.66 | 6.64 | -0.04 | -0.60% | 6.61 | 6.72 | 45540 | 3033 | 0.93% |
| 2024-09-10 | 6.66 | 6.68 | 0.05 | 0.75% | 6.56 | 6.70 | 54546 | 3614 | 1.11% |
| 2024-09-09 | 6.66 | 6.63 | -0.05 | -0.75% | 6.55 | 6.71 | 60178 | 3991 | 1.23% |
| 2024-09-06 | 6.81 | 6.68 | -0.14 | -2.05% | 6.65 | 6.96 | 116153 | 7915 | 2.37% |
| 2024-09-05 | 6.80 | 6.82 | 0.02 | 0.29% | 6.78 | 6.86 | 52228 | 3560 | 1.06% |
| 2024-09-04 | 6.75 | 6.80 | 0.00 | 0.00% | 6.74 | 6.87 | 53914 | 3673 | 1.10% |
| 2024-09-03 | 6.72 | 6.80 | 0.07 | 1.04% | 6.70 | 6.83 | 51509 | 3492 | 1.05% |
| 2024-09-02 | 6.80 | 6.73 | -0.08 | -1.17% | 6.72 | 6.87 | 76894 | 5229 | 1.57% |
| 2024-08-30 | 6.65 | 6.81 | 0.12 | 1.79% | 6.65 | 6.91 | 94038 | 6421 | 1.92% |
| 2024-08-29 | 6.57 | 6.69 | 0.10 | 1.52% | 6.55 | 6.72 | 79194 | 5269 | 1.61% |
| 2024-08-28 | 6.56 | 6.59 | -0.02 | -0.30% | 6.55 | 6.68 | 47321 | 3122 | 0.96% |
| 2024-08-27 | 6.72 | 6.61 | -0.15 | -2.22% | 6.58 | 6.73 | 77395 | 5133 | 1.58% |
| 2024-08-26 | 6.66 | 6.76 | 0.06 | 0.90% | 6.64 | 6.79 | 62121 | 4184 | 1.27% |
| 2024-08-23 | 6.71 | 6.70 | -0.01 | -0.15% | 6.63 | 6.79 | 83384 | 5575 | 1.70% |
| 2024-08-22 | 6.76 | 6.71 | -0.08 | -1.18% | 6.70 | 6.81 | 59963 | 4037 | 1.22% |
| 2024-08-21 | 6.71 | 6.79 | 0.07 | 1.04% | 6.65 | 6.82 | 61692 | 4160 | 1.26% |
| 2024-08-20 | 6.80 | 6.72 | -0.11 | -1.61% | 6.71 | 6.82 | 79968 | 5393 | 1.63% |
| 2024-08-19 | 6.89 | 6.83 | -0.10 | -1.44% | 6.82 | 7.02 | 92516 | 6404 | 1.89% |
| 2024-08-16 | 6.85 | 6.93 | 0.05 | 0.73% | 6.84 | 6.98 | 101093 | 7004 | 2.06% |