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 | 8.44 | 8.42 | 0.03 | 0.36% | 8.27 | 8.45 | 38542 | 3226 | 0.44% |
| 2024-11-20 | 8.20 | 8.39 | 0.19 | 2.32% | 8.17 | 8.42 | 48428 | 4041 | 0.55% |
| 2024-11-19 | 7.90 | 8.20 | 0.33 | 4.19% | 7.88 | 8.25 | 63053 | 5104 | 0.72% |
| 2024-11-18 | 8.20 | 7.87 | -0.36 | -4.37% | 7.82 | 8.33 | 75737 | 6075 | 0.86% |
| 2024-11-15 | 8.33 | 8.23 | -0.07 | -0.84% | 8.22 | 8.60 | 68161 | 5736 | 0.77% |
| 2024-11-14 | 8.58 | 8.30 | -0.27 | -3.15% | 8.26 | 8.68 | 54942 | 4611 | 0.62% |
| 2024-11-13 | 8.40 | 8.57 | 0.06 | 0.71% | 8.35 | 8.65 | 55737 | 4736 | 0.63% |
| 2024-11-12 | 8.58 | 8.51 | -0.09 | -1.05% | 8.37 | 8.73 | 71399 | 6110 | 0.81% |
| 2024-11-11 | 8.41 | 8.60 | 0.19 | 2.26% | 8.38 | 8.64 | 68636 | 5881 | 0.78% |
| 2024-11-08 | 8.29 | 8.41 | 0.14 | 1.69% | 8.29 | 8.54 | 89283 | 7537 | 1.01% |
| 2024-11-07 | 8.10 | 8.27 | 0.12 | 1.47% | 8.03 | 8.27 | 64632 | 5312 | 0.73% |
| 2024-11-06 | 8.24 | 8.15 | -0.08 | -0.97% | 8.06 | 8.33 | 65651 | 5370 | 0.75% |
| 2024-11-05 | 8.14 | 8.23 | 0.09 | 1.11% | 8.05 | 8.29 | 58148 | 4773 | 0.66% |
| 2024-11-04 | 7.98 | 8.14 | 0.16 | 2.01% | 7.98 | 8.20 | 52985 | 4297 | 0.60% |
| 2024-11-01 | 8.45 | 7.98 | -0.44 | -5.23% | 7.94 | 8.54 | 94079 | 7672 | 1.07% |
| 2024-10-31 | 8.71 | 8.42 | 0.10 | 1.20% | 8.30 | 8.71 | 97103 | 8188 | 1.10% |
| 2024-10-30 | 8.13 | 8.32 | -0.09 | -1.07% | 8.13 | 8.44 | 96582 | 8019 | 1.10% |
| 2024-10-29 | 8.46 | 8.41 | -0.05 | -0.59% | 8.33 | 8.87 | 136073 | 11647 | 1.55% |
| 2024-10-28 | 8.51 | 8.46 | 0.15 | 1.81% | 8.34 | 8.56 | 58748 | 4963 | 0.67% |
| 2024-10-25 | 8.14 | 8.31 | 0.17 | 2.09% | 8.09 | 8.40 | 63076 | 5236 | 0.72% |
| 2024-10-24 | 8.18 | 8.14 | -0.04 | -0.49% | 8.00 | 8.18 | 42491 | 3437 | 0.48% |
| 2024-10-23 | 8.15 | 8.18 | 0.03 | 0.37% | 8.09 | 8.27 | 56353 | 4617 | 0.64% |
| 2024-10-22 | 8.24 | 8.15 | -0.09 | -1.09% | 8.04 | 8.27 | 65240 | 5326 | 0.74% |
| 2024-10-21 | 8.25 | 8.24 | 0.15 | 1.85% | 8.10 | 8.45 | 91322 | 7568 | 1.04% |
| 2024-10-18 | 7.88 | 8.09 | 0.17 | 2.15% | 7.85 | 8.20 | 80987 | 6530 | 0.92% |
| 2024-10-17 | 7.89 | 7.92 | 0.02 | 0.25% | 7.88 | 8.08 | 69760 | 5551 | 0.79% |
| 2024-10-16 | 7.65 | 7.90 | 0.13 | 1.67% | 7.65 | 8.03 | 68910 | 5424 | 0.78% |
| 2024-10-15 | 7.87 | 7.77 | -0.16 | -2.02% | 7.76 | 8.06 | 63296 | 4998 | 0.72% |
| 2024-10-14 | 7.59 | 7.93 | 0.42 | 5.59% | 7.52 | 7.95 | 88695 | 6877 | 1.01% |
| 2024-10-11 | 7.88 | 7.51 | -0.44 | -5.53% | 7.40 | 7.95 | 74785 | 5718 | 0.85% |
| 2024-10-10 | 8.02 | 7.95 | 0.05 | 0.63% | 7.76 | 8.26 | 102526 | 8235 | 1.17% |
| 2024-10-09 | 8.50 | 7.90 | -0.78 | -8.99% | 7.90 | 8.65 | 159589 | 13196 | 1.81% |
| 2024-10-08 | 8.69 | 8.68 | 0.78 | 9.87% | 7.93 | 8.69 | 193198 | 16166 | 2.20% |
| 2024-09-30 | 7.46 | 7.90 | 0.71 | 9.87% | 7.30 | 7.91 | 167911 | 12896 | 1.91% |
| 2024-09-27 | 7.00 | 7.19 | 0.33 | 4.81% | 6.91 | 7.27 | 84584 | 6026 | 0.96% |
| 2024-09-26 | 6.69 | 6.86 | 0.16 | 2.39% | 6.68 | 6.86 | 67888 | 4601 | 0.77% |
| 2024-09-25 | 6.72 | 6.70 | 0.00 | 0.00% | 6.68 | 6.94 | 88552 | 6027 | 1.01% |
| 2024-09-24 | 6.53 | 6.70 | 0.17 | 2.60% | 6.45 | 6.71 | 70124 | 4641 | 0.80% |
| 2024-09-23 | 6.52 | 6.53 | 0.04 | 0.62% | 6.40 | 6.60 | 41337 | 2697 | 0.47% |
| 2024-09-20 | 6.57 | 6.49 | -0.09 | -1.37% | 6.44 | 6.57 | 37903 | 2464 | 0.43% |
| 2024-09-19 | 6.43 | 6.58 | 0.13 | 2.02% | 6.40 | 6.62 | 50086 | 3276 | 0.57% |
| 2024-09-18 | 6.47 | 6.45 | -0.01 | -0.15% | 6.27 | 6.52 | 57997 | 3704 | 0.66% |
| 2024-09-13 | 6.68 | 6.46 | -0.22 | -3.29% | 6.46 | 6.71 | 71940 | 4722 | 0.82% |
| 2024-09-12 | 6.81 | 6.68 | -0.13 | -1.91% | 6.65 | 6.90 | 73286 | 4950 | 0.83% |
| 2024-09-11 | 6.91 | 6.81 | -0.10 | -1.45% | 6.78 | 6.98 | 60090 | 4124 | 0.68% |
| 2024-09-10 | 6.88 | 6.91 | 0.00 | 0.00% | 6.78 | 6.96 | 71760 | 4924 | 0.82% |
| 2024-09-09 | 7.14 | 6.91 | -0.18 | -2.54% | 6.87 | 7.16 | 119933 | 8334 | 1.36% |
| 2024-09-06 | 7.30 | 7.09 | -0.26 | -3.54% | 7.05 | 7.40 | 202153 | 14483 | 2.30% |
| 2024-09-05 | 7.15 | 7.35 | 0.16 | 2.23% | 6.99 | 7.81 | 297481 | 22143 | 3.38% |
| 2024-09-04 | 7.25 | 7.19 | -0.12 | -1.64% | 6.99 | 7.30 | 187866 | 13420 | 2.14% |
| 2024-09-03 | 7.08 | 7.31 | 0.15 | 2.09% | 7.06 | 7.40 | 236984 | 17153 | 2.69% |
| 2024-09-02 | 7.19 | 7.16 | -0.03 | -0.42% | 6.78 | 7.48 | 386335 | 27481 | 4.39% |
| 2024-08-30 | 6.60 | 7.19 | 0.65 | 9.94% | 6.51 | 7.19 | 189930 | 13366 | 2.16% |
| 2024-08-29 | 6.13 | 6.54 | 0.34 | 5.48% | 6.12 | 6.58 | 94988 | 6091 | 1.08% |
| 2024-08-28 | 6.16 | 6.20 | 0.04 | 0.65% | 6.11 | 6.27 | 26775 | 1659 | 0.30% |
| 2024-08-27 | 6.38 | 6.16 | -0.21 | -3.30% | 6.14 | 6.38 | 42979 | 2670 | 0.49% |
| 2024-08-26 | 6.28 | 6.37 | 0.12 | 1.92% | 6.25 | 6.39 | 42864 | 2717 | 0.49% |
| 2024-08-23 | 6.14 | 6.25 | 0.12 | 1.96% | 6.07 | 6.29 | 41309 | 2558 | 0.47% |
| 2024-08-22 | 6.25 | 6.13 | -0.17 | -2.70% | 6.11 | 6.35 | 47740 | 2961 | 0.54% |
| 2024-08-21 | 6.23 | 6.30 | 0.04 | 0.64% | 6.23 | 6.38 | 35583 | 2247 | 0.40% |
| 2024-08-20 | 6.36 | 6.26 | -0.12 | -1.88% | 6.25 | 6.42 | 55329 | 3485 | 0.63% |
| 2024-08-19 | 6.47 | 6.38 | -0.09 | -1.39% | 6.30 | 6.62 | 76615 | 4936 | 0.87% |
| 2024-08-16 | 6.50 | 6.47 | 0.00 | 0.00% | 6.46 | 6.70 | 71876 | 4698 | 0.82% |
| 2024-08-15 | 6.36 | 6.47 | 0.11 | 1.73% | 6.31 | 6.51 | 54446 | 3507 | 0.62% |
| 2024-08-14 | 6.38 | 6.36 | -0.02 | -0.31% | 6.35 | 6.44 | 31569 | 2021 | 0.36% |
| 2024-08-13 | 6.25 | 6.38 | 0.12 | 1.92% | 6.22 | 6.38 | 36177 | 2289 | 0.41% |