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 | 8.40 | 0.11 | 1.33% | 8.20 | 8.43 | 67300 | 5609 | 1.60% |
| 2024-11-20 | 8.10 | 8.29 | 0.18 | 2.22% | 8.05 | 8.47 | 68384 | 5644 | 1.63% |
| 2024-11-19 | 7.93 | 8.11 | 0.17 | 2.14% | 7.84 | 8.11 | 45261 | 3601 | 1.08% |
| 2024-11-18 | 8.02 | 7.94 | -0.01 | -0.13% | 7.89 | 8.15 | 53496 | 4300 | 1.27% |
| 2024-11-15 | 8.04 | 7.95 | -0.15 | -1.85% | 7.94 | 8.16 | 41707 | 3362 | 0.99% |
| 2024-11-14 | 8.32 | 8.10 | -0.25 | -2.99% | 8.08 | 8.40 | 60208 | 4940 | 1.43% |
| 2024-11-13 | 8.31 | 8.35 | 0.00 | 0.00% | 8.18 | 8.44 | 53745 | 4462 | 1.28% |
| 2024-11-12 | 8.50 | 8.35 | -0.10 | -1.18% | 8.30 | 8.56 | 78031 | 6606 | 1.86% |
| 2024-11-11 | 8.40 | 8.45 | 0.01 | 0.12% | 8.31 | 8.45 | 74083 | 6205 | 1.76% |
| 2024-11-08 | 8.67 | 8.44 | -0.24 | -2.76% | 8.41 | 8.72 | 113414 | 9643 | 2.70% |
| 2024-11-07 | 8.30 | 8.68 | 0.34 | 4.08% | 8.24 | 8.86 | 128459 | 10984 | 3.06% |
| 2024-11-06 | 8.29 | 8.34 | 0.07 | 0.85% | 8.28 | 8.46 | 95499 | 7969 | 2.27% |
| 2024-11-05 | 8.26 | 8.27 | 0.01 | 0.12% | 8.17 | 8.31 | 105502 | 8679 | 2.51% |
| 2024-11-04 | 8.18 | 8.26 | 0.05 | 0.61% | 8.01 | 8.26 | 85770 | 6999 | 2.04% |
| 2024-11-01 | 8.21 | 8.21 | 0.16 | 1.99% | 8.09 | 8.40 | 165564 | 13701 | 3.94% |
| 2024-10-31 | 7.91 | 8.05 | 0.10 | 1.26% | 7.91 | 8.15 | 69562 | 5590 | 1.66% |
| 2024-10-30 | 8.18 | 7.95 | -0.30 | -3.64% | 7.90 | 8.24 | 106977 | 8624 | 2.55% |
| 2024-10-29 | 8.05 | 8.25 | 0.22 | 2.74% | 7.83 | 8.52 | 159336 | 12952 | 3.79% |
| 2024-10-28 | 7.99 | 8.03 | 0.05 | 0.63% | 7.98 | 8.14 | 57739 | 4648 | 1.37% |
| 2024-10-25 | 7.80 | 7.98 | 0.14 | 1.79% | 7.80 | 8.10 | 77619 | 6191 | 1.85% |
| 2024-10-24 | 7.82 | 7.84 | -0.02 | -0.25% | 7.80 | 7.91 | 34757 | 2725 | 0.83% |
| 2024-10-23 | 7.85 | 7.86 | 0.01 | 0.13% | 7.79 | 7.94 | 56314 | 4427 | 1.34% |
| 2024-10-22 | 7.77 | 7.85 | 0.12 | 1.55% | 7.74 | 7.90 | 54876 | 4284 | 1.31% |
| 2024-10-21 | 7.79 | 7.73 | 0.05 | 0.65% | 7.69 | 7.80 | 44001 | 3408 | 1.05% |
| 2024-10-18 | 7.64 | 7.68 | 0.05 | 0.66% | 7.53 | 7.81 | 58795 | 4504 | 1.40% |
| 2024-10-17 | 7.89 | 7.63 | -0.29 | -3.66% | 7.62 | 7.96 | 61480 | 4767 | 1.46% |
| 2024-10-16 | 7.60 | 7.92 | 0.24 | 3.13% | 7.60 | 7.96 | 74273 | 5831 | 1.77% |
| 2024-10-15 | 7.86 | 7.68 | -0.20 | -2.54% | 7.68 | 7.92 | 51508 | 4017 | 1.23% |
| 2024-10-14 | 7.72 | 7.88 | 0.19 | 2.47% | 7.68 | 7.99 | 72802 | 5724 | 1.73% |
| 2024-10-11 | 8.06 | 7.69 | -0.31 | -3.88% | 7.60 | 8.08 | 68654 | 5338 | 1.63% |
| 2024-10-10 | 7.99 | 8.00 | 0.09 | 1.14% | 7.84 | 8.19 | 65309 | 5253 | 1.55% |
| 2024-10-09 | 8.39 | 7.91 | -0.63 | -7.38% | 7.86 | 8.39 | 103370 | 8374 | 2.46% |
| 2024-10-08 | 9.04 | 8.54 | 0.32 | 3.89% | 8.11 | 9.04 | 160489 | 13775 | 3.82% |
| 2024-09-30 | 7.87 | 8.22 | 0.65 | 8.59% | 7.67 | 8.29 | 151975 | 12191 | 3.62% |
| 2024-09-27 | 7.48 | 7.57 | 0.27 | 3.70% | 7.40 | 7.60 | 59011 | 4430 | 1.40% |
| 2024-09-26 | 7.00 | 7.30 | 0.29 | 4.14% | 7.00 | 7.30 | 60655 | 4356 | 1.44% |
| 2024-09-25 | 6.90 | 7.01 | 0.17 | 2.49% | 6.90 | 7.17 | 74900 | 5287 | 1.78% |
| 2024-09-24 | 6.69 | 6.84 | 0.22 | 3.32% | 6.63 | 6.86 | 54500 | 3685 | 1.30% |
| 2024-09-23 | 6.58 | 6.62 | 0.05 | 0.76% | 6.50 | 6.63 | 26182 | 1719 | 0.62% |
| 2024-09-20 | 6.61 | 6.57 | -0.03 | -0.45% | 6.51 | 6.61 | 22407 | 1468 | 0.53% |
| 2024-09-19 | 6.48 | 6.60 | 0.16 | 2.48% | 6.46 | 6.65 | 34730 | 2283 | 0.83% |
| 2024-09-18 | 6.42 | 6.44 | 0.02 | 0.31% | 6.33 | 6.48 | 21546 | 1382 | 0.51% |
| 2024-09-13 | 6.55 | 6.42 | -0.12 | -1.83% | 6.41 | 6.59 | 24228 | 1575 | 0.58% |
| 2024-09-12 | 6.61 | 6.54 | -0.04 | -0.61% | 6.54 | 6.71 | 23287 | 1536 | 0.55% |
| 2024-09-11 | 6.58 | 6.58 | -0.02 | -0.30% | 6.50 | 6.63 | 21542 | 1414 | 0.51% |
| 2024-09-10 | 6.61 | 6.60 | 0.01 | 0.15% | 6.45 | 6.64 | 31566 | 2064 | 0.75% |
| 2024-09-09 | 6.64 | 6.59 | -0.07 | -1.05% | 6.53 | 6.66 | 33381 | 2198 | 0.79% |
| 2024-09-06 | 6.88 | 6.66 | -0.22 | -3.20% | 6.63 | 6.88 | 54095 | 3636 | 1.29% |
| 2024-09-05 | 6.81 | 6.88 | 0.08 | 1.18% | 6.80 | 6.88 | 37726 | 2583 | 0.90% |
| 2024-09-04 | 6.95 | 6.80 | -0.24 | -3.41% | 6.77 | 7.04 | 61534 | 4228 | 1.46% |
| 2024-09-03 | 6.94 | 7.04 | 0.02 | 0.28% | 6.92 | 7.04 | 41721 | 2916 | 0.99% |
| 2024-09-02 | 7.32 | 7.02 | -0.34 | -4.62% | 7.00 | 7.32 | 85083 | 6068 | 2.02% |
| 2024-08-30 | 7.24 | 7.36 | 0.06 | 0.82% | 7.17 | 7.49 | 103920 | 7607 | 2.47% |
| 2024-08-29 | 7.30 | 7.30 | -0.05 | -0.68% | 7.25 | 7.40 | 69158 | 5042 | 1.65% |
| 2024-08-28 | 7.50 | 7.35 | -0.18 | -2.39% | 7.30 | 7.50 | 99940 | 7386 | 2.38% |
| 2024-08-27 | 7.22 | 7.53 | 0.37 | 5.17% | 7.11 | 7.79 | 175253 | 12998 | 4.17% |
| 2024-08-26 | 7.15 | 7.16 | 0.10 | 1.42% | 7.13 | 7.40 | 91511 | 6615 | 2.18% |
| 2024-08-23 | 6.87 | 7.06 | 0.11 | 1.58% | 6.76 | 7.08 | 68174 | 4719 | 1.62% |
| 2024-08-22 | 7.27 | 6.95 | -0.43 | -5.83% | 6.93 | 7.33 | 95540 | 6754 | 2.27% |
| 2024-08-21 | 7.28 | 7.38 | -0.08 | -1.07% | 7.14 | 7.41 | 103943 | 7546 | 2.47% |
| 2024-08-20 | 7.16 | 7.46 | 0.21 | 2.90% | 7.16 | 7.66 | 186569 | 13885 | 4.44% |
| 2024-08-19 | 7.21 | 7.25 | -0.02 | -0.28% | 7.08 | 7.50 | 128781 | 9261 | 3.06% |
| 2024-08-16 | 7.41 | 7.27 | -0.12 | -1.62% | 7.27 | 7.58 | 145757 | 10817 | 3.47% |
| 2024-08-15 | 7.50 | 7.39 | -0.22 | -2.89% | 7.27 | 7.55 | 203154 | 15054 | 4.83% |
| 2024-08-14 | 7.44 | 7.61 | 0.32 | 4.39% | 7.37 | 7.97 | 291041 | 22006 | 6.92% |
| 2024-08-13 | 6.62 | 7.29 | 0.66 | 9.95% | 6.50 | 7.29 | 169417 | 11991 | 4.03% |