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 | 8.27 | 8.42 | 0.11 | 1.32% | 8.26 | 8.47 | 89200 | 7475 | 2.63% |
| 2024-11-20 | 8.23 | 8.31 | 0.04 | 0.48% | 8.06 | 8.32 | 114186 | 9423 | 3.37% |
| 2024-11-19 | 7.90 | 8.27 | 0.40 | 5.08% | 7.78 | 8.61 | 132856 | 10891 | 3.92% |
| 2024-11-18 | 8.00 | 7.87 | -0.10 | -1.25% | 7.80 | 8.06 | 53614 | 4244 | 1.58% |
| 2024-11-15 | 8.01 | 7.97 | -0.09 | -1.12% | 7.95 | 8.17 | 49955 | 4038 | 1.47% |
| 2024-11-14 | 8.26 | 8.06 | -0.23 | -2.77% | 8.02 | 8.35 | 50364 | 4113 | 1.49% |
| 2024-11-13 | 8.17 | 8.29 | 0.08 | 0.97% | 8.07 | 8.29 | 60817 | 4991 | 1.79% |
| 2024-11-12 | 8.24 | 8.21 | -0.04 | -0.48% | 8.12 | 8.30 | 75832 | 6243 | 2.24% |
| 2024-11-11 | 8.17 | 8.25 | 0.09 | 1.10% | 8.13 | 8.25 | 60043 | 4926 | 1.77% |
| 2024-11-08 | 8.36 | 8.16 | -0.12 | -1.45% | 8.14 | 8.39 | 85479 | 7037 | 2.52% |
| 2024-11-07 | 8.22 | 8.28 | 0.09 | 1.10% | 8.14 | 8.29 | 73177 | 6028 | 2.16% |
| 2024-11-06 | 8.28 | 8.19 | -0.07 | -0.85% | 8.13 | 8.30 | 81730 | 6713 | 2.41% |
| 2024-11-05 | 8.26 | 8.26 | 0.00 | 0.00% | 8.11 | 8.31 | 113900 | 9345 | 3.36% |
| 2024-11-04 | 7.89 | 8.26 | 0.37 | 4.69% | 7.82 | 8.29 | 124316 | 10114 | 3.67% |
| 2024-11-01 | 8.05 | 7.89 | -0.26 | -3.19% | 7.78 | 8.20 | 117567 | 9343 | 3.47% |
| 2024-10-31 | 8.28 | 8.15 | 0.34 | 4.35% | 8.09 | 8.56 | 170812 | 14109 | 5.04% |
| 2024-10-30 | 7.68 | 7.81 | 0.05 | 0.64% | 7.68 | 7.87 | 48583 | 3787 | 1.43% |
| 2024-10-29 | 7.99 | 7.76 | -0.24 | -3.00% | 7.72 | 8.08 | 50790 | 3977 | 1.50% |
| 2024-10-28 | 7.83 | 8.00 | 0.17 | 2.17% | 7.83 | 8.00 | 62835 | 4987 | 1.85% |
| 2024-10-25 | 7.70 | 7.83 | 0.12 | 1.56% | 7.69 | 7.86 | 55349 | 4315 | 1.63% |
| 2024-10-24 | 7.68 | 7.71 | 0.06 | 0.78% | 7.53 | 7.73 | 46025 | 3518 | 1.36% |
| 2024-10-23 | 7.70 | 7.65 | 0.00 | 0.00% | 7.59 | 7.76 | 50361 | 3858 | 1.48% |
| 2024-10-22 | 7.48 | 7.65 | 0.18 | 2.41% | 7.45 | 7.67 | 57373 | 4344 | 1.69% |
| 2024-10-21 | 7.49 | 7.47 | 0.00 | 0.00% | 7.42 | 7.56 | 58911 | 4410 | 1.74% |
| 2024-10-18 | 7.35 | 7.47 | 0.10 | 1.36% | 7.33 | 7.57 | 54594 | 4063 | 1.61% |
| 2024-10-17 | 7.46 | 7.37 | -0.09 | -1.21% | 7.35 | 7.55 | 40761 | 3043 | 1.20% |
| 2024-10-16 | 7.40 | 7.46 | 0.03 | 0.40% | 7.32 | 7.52 | 46550 | 3458 | 1.37% |
| 2024-10-15 | 7.58 | 7.43 | -0.18 | -2.37% | 7.41 | 7.61 | 43499 | 3266 | 1.28% |
| 2024-10-14 | 7.48 | 7.61 | 0.19 | 2.56% | 7.44 | 7.65 | 57182 | 4312 | 1.69% |
| 2024-10-11 | 7.68 | 7.42 | -0.25 | -3.26% | 7.33 | 7.68 | 59908 | 4480 | 1.77% |
| 2024-10-10 | 7.58 | 7.67 | 0.09 | 1.19% | 7.51 | 7.83 | 64242 | 4937 | 1.89% |
| 2024-10-09 | 8.13 | 7.58 | -0.72 | -8.67% | 7.53 | 8.21 | 108080 | 8477 | 3.19% |
| 2024-10-08 | 8.71 | 8.30 | 0.34 | 4.27% | 7.92 | 8.75 | 146467 | 12179 | 4.32% |
| 2024-09-30 | 7.60 | 7.96 | 0.58 | 7.86% | 7.35 | 7.99 | 141528 | 10934 | 4.17% |
| 2024-09-27 | 7.23 | 7.43 | 0.24 | 3.34% | 7.18 | 7.46 | 41142 | 3008 | 1.21% |
| 2024-09-26 | 7.07 | 7.19 | 0.17 | 2.42% | 7.01 | 7.19 | 38037 | 2699 | 1.12% |
| 2024-09-25 | 7.12 | 7.02 | 0.01 | 0.14% | 6.99 | 7.19 | 50188 | 3563 | 1.48% |
| 2024-09-24 | 6.81 | 7.01 | 0.21 | 3.09% | 6.80 | 7.03 | 41994 | 2909 | 1.46% |
| 2024-09-23 | 6.78 | 6.80 | -0.02 | -0.29% | 6.75 | 6.87 | 24881 | 1692 | 0.86% |
| 2024-09-20 | 6.88 | 6.82 | -0.06 | -0.87% | 6.77 | 6.88 | 17299 | 1181 | 0.60% |
| 2024-09-19 | 6.68 | 6.88 | 0.23 | 3.46% | 6.64 | 6.92 | 28933 | 1973 | 1.00% |
| 2024-09-18 | 6.75 | 6.65 | -0.10 | -1.48% | 6.52 | 6.78 | 30312 | 2009 | 1.05% |
| 2024-09-13 | 6.83 | 6.75 | -0.14 | -2.03% | 6.74 | 6.90 | 26329 | 1796 | 0.91% |
| 2024-09-12 | 6.83 | 6.89 | 0.07 | 1.03% | 6.82 | 6.92 | 22399 | 1542 | 0.78% |
| 2024-09-11 | 6.74 | 6.82 | 0.03 | 0.44% | 6.74 | 6.86 | 23637 | 1608 | 0.82% |
| 2024-09-10 | 6.74 | 6.79 | 0.06 | 0.89% | 6.64 | 6.82 | 28061 | 1887 | 0.97% |
| 2024-09-09 | 6.67 | 6.73 | 0.04 | 0.60% | 6.61 | 6.79 | 24202 | 1624 | 0.84% |
| 2024-09-06 | 6.83 | 6.69 | -0.17 | -2.48% | 6.69 | 6.90 | 28622 | 1934 | 0.99% |
| 2024-09-05 | 6.83 | 6.86 | 0.04 | 0.59% | 6.80 | 6.89 | 23579 | 1614 | 0.82% |
| 2024-09-04 | 6.88 | 6.82 | -0.07 | -1.02% | 6.80 | 6.93 | 33612 | 2304 | 1.17% |
| 2024-09-03 | 6.84 | 6.89 | 0.09 | 1.32% | 6.79 | 6.90 | 38757 | 2657 | 1.34% |
| 2024-09-02 | 6.72 | 6.80 | -0.04 | -0.58% | 6.72 | 6.95 | 55255 | 3797 | 1.92% |
| 2024-08-30 | 6.68 | 6.84 | 0.10 | 1.48% | 6.68 | 6.96 | 58238 | 3996 | 2.02% |
| 2024-08-29 | 6.95 | 6.74 | 0.17 | 2.59% | 6.55 | 6.95 | 65795 | 4421 | 2.28% |
| 2024-08-28 | 6.61 | 6.57 | 0.11 | 1.70% | 6.37 | 6.68 | 53995 | 3535 | 1.87% |
| 2024-08-27 | 6.62 | 6.46 | -0.12 | -1.82% | 6.42 | 6.62 | 22477 | 1458 | 0.78% |
| 2024-08-26 | 6.46 | 6.58 | 0.14 | 2.17% | 6.36 | 6.63 | 29161 | 1906 | 1.01% |
| 2024-08-23 | 6.49 | 6.44 | -0.08 | -1.23% | 6.35 | 6.50 | 27291 | 1752 | 0.95% |
| 2024-08-22 | 6.64 | 6.52 | -0.03 | -0.46% | 6.47 | 6.65 | 22302 | 1457 | 0.77% |
| 2024-08-21 | 6.53 | 6.55 | 0.03 | 0.46% | 6.43 | 6.56 | 25090 | 1634 | 0.87% |
| 2024-08-20 | 6.77 | 6.52 | -0.24 | -3.55% | 6.49 | 6.80 | 42377 | 2781 | 1.47% |
| 2024-08-19 | 6.66 | 6.76 | 0.13 | 1.96% | 6.61 | 6.77 | 39278 | 2641 | 1.36% |
| 2024-08-16 | 6.65 | 6.63 | -0.11 | -1.63% | 6.61 | 6.78 | 25674 | 1710 | 0.89% |
| 2024-08-15 | 6.65 | 6.74 | 0.03 | 0.45% | 6.60 | 6.77 | 25444 | 1703 | 0.88% |
| 2024-08-14 | 6.82 | 6.71 | -0.07 | -1.03% | 6.70 | 6.87 | 20908 | 1411 | 0.73% |
| 2024-08-13 | 6.61 | 6.78 | 0.12 | 1.80% | 6.60 | 6.78 | 23952 | 1607 | 0.83% |