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 | 8.33 | 8.27 | -0.02 | -0.24% | 8.19 | 8.37 | 43144 | 3567 | 0.47% |
| 2024-11-20 | 8.22 | 8.29 | 0.07 | 0.85% | 8.17 | 8.34 | 51302 | 4236 | 0.56% |
| 2024-11-19 | 8.21 | 8.22 | 0.06 | 0.74% | 8.03 | 8.25 | 49780 | 4078 | 0.54% |
| 2024-11-18 | 8.18 | 8.16 | -0.01 | -0.12% | 8.14 | 8.31 | 52466 | 4310 | 0.57% |
| 2024-11-15 | 8.18 | 8.17 | -0.04 | -0.49% | 8.16 | 8.33 | 59284 | 4878 | 0.64% |
| 2024-11-14 | 8.34 | 8.21 | -0.17 | -2.03% | 8.19 | 8.40 | 49363 | 4086 | 0.54% |
| 2024-11-13 | 8.35 | 8.38 | -0.02 | -0.24% | 8.24 | 8.47 | 57228 | 4773 | 0.62% |
| 2024-11-12 | 8.41 | 8.40 | -0.04 | -0.47% | 8.34 | 8.55 | 71010 | 5995 | 0.77% |
| 2024-11-11 | 8.44 | 8.44 | -0.07 | -0.82% | 8.37 | 8.52 | 63820 | 5376 | 0.69% |
| 2024-11-08 | 8.87 | 8.51 | -0.27 | -3.08% | 8.46 | 8.87 | 107673 | 9261 | 1.17% |
| 2024-11-07 | 8.56 | 8.78 | 0.17 | 1.97% | 8.56 | 8.83 | 105156 | 9201 | 1.14% |
| 2024-11-06 | 8.62 | 8.61 | -0.01 | -0.12% | 8.48 | 8.75 | 101223 | 8744 | 1.10% |
| 2024-11-05 | 8.60 | 8.62 | -0.08 | -0.92% | 8.60 | 8.86 | 141954 | 12320 | 1.54% |
| 2024-11-04 | 8.53 | 8.70 | 0.30 | 3.57% | 8.27 | 8.72 | 186123 | 15831 | 2.02% |
| 2024-11-01 | 8.30 | 8.40 | 0.20 | 2.44% | 8.21 | 8.56 | 225637 | 18993 | 2.45% |
| 2024-10-31 | 8.22 | 8.20 | 0.02 | 0.24% | 7.90 | 8.24 | 294421 | 23781 | 3.20% |
| 2024-10-30 | 7.81 | 8.18 | 0.74 | 9.95% | 7.81 | 8.18 | 284311 | 23039 | 3.09% |
| 2024-10-29 | 7.63 | 7.44 | -0.20 | -2.62% | 7.39 | 7.66 | 60255 | 4506 | 0.66% |
| 2024-10-28 | 7.47 | 7.64 | 0.19 | 2.55% | 7.39 | 7.64 | 43672 | 3296 | 0.47% |
| 2024-10-25 | 7.28 | 7.45 | 0.19 | 2.62% | 7.26 | 7.45 | 50114 | 3704 | 0.55% |
| 2024-10-24 | 7.24 | 7.26 | -0.03 | -0.41% | 7.22 | 7.35 | 33571 | 2441 | 0.37% |
| 2024-10-23 | 7.24 | 7.29 | 0.05 | 0.69% | 7.20 | 7.31 | 48298 | 3504 | 0.53% |
| 2024-10-22 | 7.14 | 7.24 | 0.09 | 1.26% | 7.13 | 7.29 | 49045 | 3529 | 0.53% |
| 2024-10-21 | 7.25 | 7.15 | -0.01 | -0.14% | 7.12 | 7.25 | 47462 | 3405 | 0.52% |
| 2024-10-18 | 7.06 | 7.16 | 0.10 | 1.42% | 6.98 | 7.25 | 62066 | 4409 | 0.68% |
| 2024-10-17 | 7.18 | 7.06 | -0.12 | -1.67% | 7.06 | 7.25 | 29540 | 2106 | 0.32% |
| 2024-10-16 | 7.10 | 7.18 | 0.06 | 0.84% | 7.07 | 7.25 | 36868 | 2641 | 0.40% |
| 2024-10-15 | 7.33 | 7.12 | -0.15 | -2.06% | 7.12 | 7.33 | 46567 | 3350 | 0.51% |
| 2024-10-14 | 7.23 | 7.27 | 0.11 | 1.54% | 7.12 | 7.36 | 42614 | 3080 | 0.46% |
| 2024-10-11 | 7.40 | 7.16 | -0.24 | -3.24% | 7.09 | 7.44 | 55621 | 4030 | 0.60% |
| 2024-10-10 | 7.35 | 7.40 | 0.08 | 1.09% | 7.35 | 7.64 | 75136 | 5648 | 0.82% |
| 2024-10-09 | 7.98 | 7.32 | -0.70 | -8.73% | 7.30 | 7.98 | 96200 | 7256 | 1.05% |
| 2024-10-08 | 8.68 | 8.02 | 0.12 | 1.52% | 7.79 | 8.68 | 123614 | 10077 | 1.34% |
| 2024-09-30 | 7.86 | 7.90 | 0.51 | 6.90% | 7.54 | 7.96 | 115564 | 9017 | 1.26% |
| 2024-09-27 | 7.25 | 7.39 | 0.22 | 3.07% | 7.23 | 7.39 | 32480 | 2380 | 0.35% |
| 2024-09-26 | 6.85 | 7.17 | 0.27 | 3.91% | 6.85 | 7.19 | 46786 | 3298 | 0.51% |
| 2024-09-25 | 7.00 | 6.90 | -0.05 | -0.72% | 6.90 | 7.07 | 30658 | 2141 | 0.33% |
| 2024-09-24 | 6.67 | 6.95 | 0.28 | 4.20% | 6.66 | 6.95 | 40186 | 2754 | 0.44% |
| 2024-09-23 | 6.64 | 6.67 | 0.00 | 0.00% | 6.63 | 6.73 | 16989 | 1133 | 0.18% |
| 2024-09-20 | 6.75 | 6.67 | -0.05 | -0.74% | 6.54 | 6.76 | 26904 | 1781 | 0.29% |
| 2024-09-19 | 6.53 | 6.72 | 0.24 | 3.70% | 6.51 | 6.80 | 32283 | 2155 | 0.35% |
| 2024-09-18 | 6.57 | 6.48 | -0.09 | -1.37% | 6.32 | 6.58 | 26666 | 1713 | 0.29% |
| 2024-09-13 | 6.63 | 6.57 | -0.03 | -0.45% | 6.55 | 6.70 | 21105 | 1396 | 0.23% |
| 2024-09-12 | 6.59 | 6.60 | 0.06 | 0.92% | 6.54 | 6.65 | 18124 | 1198 | 0.20% |
| 2024-09-11 | 6.66 | 6.54 | -0.12 | -1.80% | 6.50 | 6.68 | 18562 | 1220 | 0.20% |
| 2024-09-10 | 6.73 | 6.66 | -0.05 | -0.75% | 6.57 | 6.75 | 28386 | 1885 | 0.31% |
| 2024-09-09 | 6.70 | 6.71 | -0.02 | -0.30% | 6.65 | 6.80 | 19541 | 1313 | 0.21% |
| 2024-09-06 | 6.87 | 6.73 | -0.13 | -1.90% | 6.70 | 6.88 | 18951 | 1280 | 0.21% |
| 2024-09-05 | 6.82 | 6.86 | 0.08 | 1.18% | 6.81 | 6.89 | 17010 | 1165 | 0.19% |
| 2024-09-04 | 6.83 | 6.78 | -0.09 | -1.31% | 6.76 | 6.93 | 20401 | 1396 | 0.22% |
| 2024-09-03 | 6.75 | 6.87 | 0.10 | 1.48% | 6.73 | 6.90 | 34060 | 2332 | 0.37% |
| 2024-09-02 | 6.84 | 6.77 | -0.05 | -0.73% | 6.77 | 6.90 | 26397 | 1804 | 0.29% |
| 2024-08-30 | 6.75 | 6.82 | 0.10 | 1.49% | 6.63 | 6.94 | 33009 | 2250 | 0.36% |
| 2024-08-29 | 6.63 | 6.72 | 0.06 | 0.90% | 6.60 | 6.74 | 22957 | 1534 | 0.25% |
| 2024-08-28 | 6.55 | 6.66 | 0.10 | 1.52% | 6.48 | 6.70 | 29232 | 1937 | 0.32% |
| 2024-08-27 | 6.56 | 6.56 | -0.02 | -0.30% | 6.52 | 6.62 | 17646 | 1157 | 0.19% |
| 2024-08-26 | 6.53 | 6.58 | 0.05 | 0.77% | 6.48 | 6.61 | 27854 | 1820 | 0.30% |
| 2024-08-23 | 6.58 | 6.53 | -0.03 | -0.46% | 6.50 | 6.60 | 19353 | 1264 | 0.21% |
| 2024-08-22 | 6.63 | 6.56 | -0.08 | -1.20% | 6.53 | 6.68 | 24524 | 1611 | 0.27% |
| 2024-08-21 | 6.61 | 6.64 | 0.04 | 0.61% | 6.50 | 6.66 | 29979 | 1981 | 0.33% |
| 2024-08-20 | 6.80 | 6.60 | -0.19 | -2.80% | 6.54 | 6.82 | 48796 | 3245 | 0.53% |
| 2024-08-19 | 6.88 | 6.79 | -0.08 | -1.16% | 6.63 | 6.88 | 38786 | 2617 | 0.42% |
| 2024-08-16 | 6.94 | 6.87 | -0.10 | -1.43% | 6.84 | 6.99 | 41003 | 2821 | 0.45% |
| 2024-08-15 | 6.89 | 6.97 | 0.07 | 1.01% | 6.87 | 7.04 | 22987 | 1600 | 0.25% |
| 2024-08-14 | 6.99 | 6.90 | -0.10 | -1.43% | 6.87 | 7.00 | 20757 | 1435 | 0.23% |
| 2024-08-13 | 7.02 | 7.00 | -0.02 | -0.28% | 6.93 | 7.10 | 24673 | 1726 | 0.27% |