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 | 8.18 | 8.20 | 0.04 | 0.49% | 8.11 | 8.22 | 43628 | 3563 | 1.33% |
| 2024-11-20 | 8.04 | 8.16 | 0.08 | 0.99% | 8.02 | 8.20 | 40716 | 3316 | 1.24% |
| 2024-11-19 | 7.90 | 8.08 | 0.18 | 2.28% | 7.89 | 8.08 | 53314 | 4260 | 1.63% |
| 2024-11-18 | 8.09 | 7.90 | -0.10 | -1.25% | 7.88 | 8.11 | 72769 | 5810 | 2.22% |
| 2024-11-15 | 8.11 | 8.00 | -0.11 | -1.36% | 8.00 | 8.21 | 53846 | 4377 | 1.65% |
| 2024-11-14 | 8.37 | 8.11 | -0.21 | -2.52% | 8.07 | 8.37 | 54363 | 4468 | 1.66% |
| 2024-11-13 | 8.40 | 8.32 | -0.12 | -1.42% | 8.20 | 8.50 | 62474 | 5203 | 1.91% |
| 2024-11-12 | 8.38 | 8.44 | 0.05 | 0.60% | 8.37 | 8.65 | 103218 | 8802 | 3.15% |
| 2024-11-11 | 8.29 | 8.39 | 0.15 | 1.82% | 8.17 | 8.39 | 65527 | 5430 | 2.00% |
| 2024-11-08 | 8.30 | 8.24 | 0.01 | 0.12% | 8.17 | 8.38 | 83875 | 6930 | 2.56% |
| 2024-11-07 | 8.01 | 8.23 | 0.19 | 2.36% | 7.98 | 8.23 | 77361 | 6284 | 2.36% |
| 2024-11-06 | 8.07 | 8.04 | -0.05 | -0.62% | 8.01 | 8.16 | 79907 | 6453 | 2.44% |
| 2024-11-05 | 7.98 | 8.09 | 0.08 | 1.00% | 7.94 | 8.09 | 76404 | 6137 | 2.33% |
| 2024-11-04 | 8.06 | 8.01 | 0.01 | 0.13% | 7.91 | 8.13 | 72620 | 5793 | 2.22% |
| 2024-11-01 | 7.93 | 8.00 | 0.07 | 0.88% | 7.83 | 8.05 | 86473 | 6889 | 2.64% |
| 2024-10-31 | 7.95 | 7.93 | 0.01 | 0.13% | 7.88 | 8.03 | 74247 | 5904 | 2.27% |
| 2024-10-30 | 8.00 | 7.92 | -0.09 | -1.12% | 7.83 | 8.16 | 84342 | 6732 | 2.58% |
| 2024-10-29 | 8.18 | 8.01 | 0.01 | 0.13% | 7.98 | 8.43 | 146148 | 11919 | 4.47% |
| 2024-10-28 | 7.79 | 8.00 | 0.22 | 2.83% | 7.78 | 8.00 | 84722 | 6718 | 2.59% |
| 2024-10-25 | 7.69 | 7.78 | 0.07 | 0.91% | 7.66 | 7.78 | 74443 | 5759 | 2.27% |
| 2024-10-24 | 7.63 | 7.71 | 0.07 | 0.92% | 7.61 | 7.79 | 79671 | 6158 | 2.43% |
| 2024-10-23 | 7.61 | 7.64 | 0.04 | 0.53% | 7.55 | 7.69 | 69293 | 5290 | 2.12% |
| 2024-10-22 | 7.48 | 7.60 | 0.14 | 1.88% | 7.45 | 7.67 | 72469 | 5486 | 2.21% |
| 2024-10-21 | 7.49 | 7.46 | 0.04 | 0.54% | 7.38 | 7.54 | 78926 | 5877 | 2.41% |
| 2024-10-18 | 7.26 | 7.42 | 0.15 | 2.06% | 7.22 | 7.52 | 69068 | 5090 | 2.11% |
| 2024-10-17 | 7.34 | 7.27 | -0.04 | -0.55% | 7.26 | 7.39 | 37742 | 2766 | 1.15% |
| 2024-10-16 | 7.26 | 7.31 | -0.02 | -0.27% | 7.20 | 7.38 | 42580 | 3112 | 1.30% |
| 2024-10-15 | 7.40 | 7.33 | -0.12 | -1.61% | 7.33 | 7.50 | 46490 | 3446 | 1.42% |
| 2024-10-14 | 7.40 | 7.45 | 0.09 | 1.22% | 7.22 | 7.47 | 60035 | 4431 | 1.83% |
| 2024-10-11 | 7.63 | 7.36 | -0.26 | -3.41% | 7.30 | 7.66 | 71085 | 5285 | 2.17% |
| 2024-10-10 | 7.68 | 7.62 | 0.03 | 0.40% | 7.58 | 7.87 | 79424 | 6123 | 2.43% |
| 2024-10-09 | 8.20 | 7.59 | -0.59 | -7.21% | 7.55 | 8.30 | 160699 | 12603 | 4.91% |
| 2024-10-08 | 8.36 | 8.18 | 0.58 | 7.63% | 7.74 | 8.36 | 201861 | 16358 | 6.17% |
| 2024-09-30 | 7.28 | 7.60 | 0.61 | 8.73% | 7.06 | 7.61 | 174643 | 12847 | 5.34% |
| 2024-09-27 | 6.86 | 6.99 | 0.22 | 3.25% | 6.82 | 7.00 | 49728 | 3440 | 1.52% |
| 2024-09-26 | 6.59 | 6.77 | 0.18 | 2.73% | 6.53 | 6.77 | 60741 | 4053 | 1.86% |
| 2024-09-25 | 6.53 | 6.59 | 0.08 | 1.23% | 6.53 | 6.71 | 65342 | 4327 | 2.00% |
| 2024-09-24 | 6.27 | 6.51 | 0.28 | 4.49% | 6.26 | 6.52 | 49178 | 3139 | 1.50% |
| 2024-09-23 | 6.29 | 6.23 | -0.06 | -0.95% | 6.21 | 6.34 | 24194 | 1513 | 0.74% |
| 2024-09-20 | 6.39 | 6.29 | -0.10 | -1.56% | 6.25 | 6.39 | 27361 | 1724 | 0.84% |
| 2024-09-19 | 6.28 | 6.39 | 0.11 | 1.75% | 6.24 | 6.46 | 40138 | 2561 | 1.23% |
| 2024-09-18 | 6.23 | 6.28 | 0.07 | 1.13% | 6.13 | 6.43 | 53573 | 3369 | 1.64% |
| 2024-09-13 | 6.35 | 6.21 | -0.10 | -1.58% | 6.19 | 6.35 | 39232 | 2452 | 1.20% |
| 2024-09-12 | 6.40 | 6.31 | -0.13 | -2.02% | 6.31 | 6.51 | 46139 | 2955 | 1.41% |
| 2024-09-11 | 6.49 | 6.44 | -0.05 | -0.77% | 6.38 | 6.52 | 24069 | 1550 | 0.74% |
| 2024-09-10 | 6.54 | 6.49 | -0.02 | -0.31% | 6.38 | 6.55 | 26930 | 1736 | 0.82% |
| 2024-09-09 | 6.44 | 6.51 | 0.03 | 0.46% | 6.44 | 6.62 | 28997 | 1893 | 0.89% |
| 2024-09-06 | 6.59 | 6.48 | -0.12 | -1.82% | 6.47 | 6.62 | 30969 | 2024 | 0.95% |
| 2024-09-05 | 6.49 | 6.60 | 0.12 | 1.85% | 6.48 | 6.62 | 32856 | 2156 | 1.00% |
| 2024-09-04 | 6.52 | 6.48 | -0.08 | -1.22% | 6.46 | 6.57 | 28373 | 1846 | 0.87% |
| 2024-09-03 | 6.53 | 6.56 | 0.06 | 0.92% | 6.50 | 6.63 | 37983 | 2496 | 1.16% |
| 2024-09-02 | 6.54 | 6.50 | -0.05 | -0.76% | 6.50 | 6.63 | 43820 | 2874 | 1.34% |
| 2024-08-30 | 6.54 | 6.55 | -0.02 | -0.30% | 6.51 | 6.66 | 63386 | 4177 | 1.94% |
| 2024-08-29 | 6.40 | 6.57 | 0.12 | 1.86% | 6.38 | 6.59 | 60623 | 3949 | 1.85% |
| 2024-08-28 | 6.38 | 6.45 | -0.07 | -1.07% | 6.35 | 6.56 | 71849 | 4641 | 2.20% |
| 2024-08-27 | 6.22 | 6.52 | 0.26 | 4.15% | 6.22 | 6.66 | 103296 | 6711 | 3.16% |
| 2024-08-26 | 6.06 | 6.26 | 0.14 | 2.29% | 6.03 | 6.27 | 45826 | 2840 | 1.40% |
| 2024-08-23 | 6.11 | 6.12 | -0.06 | -0.97% | 6.05 | 6.18 | 49471 | 3024 | 1.51% |
| 2024-08-22 | 6.34 | 6.18 | -0.20 | -3.13% | 6.14 | 6.42 | 76304 | 4789 | 2.33% |
| 2024-08-21 | 6.30 | 6.38 | 0.20 | 3.24% | 6.29 | 6.71 | 104663 | 6736 | 3.20% |
| 2024-08-20 | 6.37 | 6.18 | -0.18 | -2.83% | 6.17 | 6.37 | 39932 | 2492 | 1.22% |
| 2024-08-19 | 6.54 | 6.36 | -0.15 | -2.30% | 6.34 | 6.56 | 50284 | 3233 | 1.54% |
| 2024-08-16 | 6.56 | 6.51 | 0.02 | 0.31% | 6.36 | 6.60 | 65418 | 4230 | 2.00% |
| 2024-08-15 | 6.42 | 6.49 | 0.05 | 0.78% | 6.38 | 6.52 | 35906 | 2315 | 1.10% |