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 | 8.45 | 8.46 | 0.01 | 0.12% | 8.36 | 8.49 | 27386 | 2305 | 0.58% |
| 2024-11-20 | 8.37 | 8.45 | 0.10 | 1.20% | 8.29 | 8.46 | 27355 | 2294 | 0.58% |
| 2024-11-19 | 8.10 | 8.35 | 0.26 | 3.21% | 8.09 | 8.35 | 37391 | 3075 | 0.80% |
| 2024-11-18 | 8.21 | 8.09 | -0.12 | -1.46% | 8.02 | 8.30 | 42715 | 3480 | 0.91% |
| 2024-11-15 | 8.34 | 8.21 | -0.07 | -0.85% | 8.21 | 8.42 | 40280 | 3355 | 0.86% |
| 2024-11-14 | 8.57 | 8.28 | -0.30 | -3.50% | 8.25 | 8.64 | 43635 | 3669 | 0.93% |
| 2024-11-13 | 8.54 | 8.58 | 0.03 | 0.35% | 8.34 | 8.59 | 33457 | 2836 | 0.71% |
| 2024-11-12 | 8.62 | 8.55 | -0.08 | -0.93% | 8.46 | 8.72 | 47772 | 4121 | 1.02% |
| 2024-11-11 | 8.51 | 8.63 | 0.12 | 1.41% | 8.41 | 8.64 | 45010 | 3839 | 0.96% |
| 2024-11-08 | 8.95 | 8.51 | -0.03 | -0.35% | 8.50 | 9.08 | 65694 | 5694 | 1.40% |
| 2024-11-07 | 8.41 | 8.54 | 0.16 | 1.91% | 8.41 | 8.54 | 46414 | 3936 | 0.99% |
| 2024-11-06 | 8.34 | 8.38 | 0.01 | 0.12% | 8.21 | 8.43 | 39599 | 3311 | 0.84% |
| 2024-11-05 | 8.22 | 8.37 | 0.15 | 1.82% | 8.15 | 8.37 | 41806 | 3465 | 0.89% |
| 2024-11-04 | 7.93 | 8.22 | 0.30 | 3.79% | 7.93 | 8.23 | 38520 | 3139 | 0.82% |
| 2024-11-01 | 8.12 | 7.92 | -0.24 | -2.94% | 7.90 | 8.18 | 45658 | 3668 | 0.97% |
| 2024-10-31 | 8.15 | 8.16 | -0.05 | -0.61% | 8.11 | 8.26 | 36382 | 2974 | 0.77% |
| 2024-10-30 | 8.05 | 8.21 | 0.01 | 0.12% | 8.05 | 8.30 | 35781 | 2923 | 0.76% |
| 2024-10-29 | 8.57 | 8.20 | -0.30 | -3.53% | 8.19 | 8.57 | 55600 | 4615 | 1.18% |
| 2024-10-28 | 8.24 | 8.50 | 0.29 | 3.53% | 8.17 | 8.51 | 53831 | 4491 | 1.15% |
| 2024-10-25 | 8.10 | 8.21 | 0.16 | 1.99% | 8.08 | 8.22 | 35425 | 2893 | 0.75% |
| 2024-10-24 | 8.03 | 8.05 | -0.01 | -0.12% | 8.01 | 8.13 | 26326 | 2124 | 0.56% |
| 2024-10-23 | 8.05 | 8.06 | 0.01 | 0.12% | 7.95 | 8.09 | 43422 | 3493 | 0.93% |
| 2024-10-22 | 7.80 | 8.05 | 0.25 | 3.21% | 7.73 | 8.28 | 58490 | 4685 | 1.25% |
| 2024-10-21 | 7.82 | 7.80 | 0.02 | 0.26% | 7.70 | 7.89 | 40567 | 3158 | 0.86% |
| 2024-10-18 | 7.61 | 7.78 | 0.14 | 1.83% | 7.57 | 7.88 | 45592 | 3536 | 0.97% |
| 2024-10-17 | 7.60 | 7.64 | 0.00 | 0.00% | 7.60 | 7.87 | 46823 | 3624 | 1.00% |
| 2024-10-16 | 7.55 | 7.64 | -0.01 | -0.13% | 7.51 | 7.69 | 30752 | 2340 | 0.66% |
| 2024-10-15 | 7.82 | 7.65 | -0.16 | -2.05% | 7.62 | 7.83 | 35606 | 2744 | 0.76% |
| 2024-10-14 | 7.80 | 7.81 | 0.06 | 0.77% | 7.64 | 7.85 | 51014 | 3962 | 1.09% |
| 2024-10-11 | 8.06 | 7.75 | -0.27 | -3.37% | 7.66 | 8.06 | 36657 | 2858 | 0.78% |
| 2024-10-10 | 7.95 | 8.02 | 0.07 | 0.88% | 7.83 | 8.30 | 43667 | 3513 | 0.93% |
| 2024-10-09 | 8.70 | 7.95 | -0.86 | -9.76% | 7.94 | 8.70 | 63939 | 5267 | 1.36% |
| 2024-10-08 | 9.31 | 8.81 | 0.28 | 3.28% | 8.42 | 9.36 | 94925 | 8442 | 2.02% |
| 2024-09-30 | 8.15 | 8.53 | 0.65 | 8.25% | 8.01 | 8.62 | 69663 | 5812 | 1.48% |
| 2024-09-27 | 7.62 | 7.88 | 0.34 | 4.51% | 7.59 | 7.91 | 25558 | 1982 | 0.54% |
| 2024-09-26 | 7.32 | 7.54 | 0.16 | 2.17% | 7.30 | 7.55 | 26708 | 1996 | 0.57% |
| 2024-09-25 | 7.44 | 7.38 | 0.03 | 0.41% | 7.35 | 7.51 | 26485 | 1970 | 0.56% |
| 2024-09-24 | 7.02 | 7.35 | 0.24 | 3.38% | 7.02 | 7.36 | 23779 | 1726 | 0.51% |
| 2024-09-23 | 7.01 | 7.11 | 0.07 | 0.99% | 6.98 | 7.12 | 12135 | 858 | 0.26% |
| 2024-09-20 | 7.04 | 7.04 | -0.05 | -0.71% | 7.03 | 7.13 | 10556 | 746 | 0.22% |
| 2024-09-19 | 6.98 | 7.09 | 0.14 | 2.01% | 6.94 | 7.15 | 14563 | 1029 | 0.31% |
| 2024-09-18 | 7.06 | 6.95 | -0.05 | -0.71% | 6.84 | 7.06 | 18127 | 1257 | 0.39% |
| 2024-09-13 | 7.16 | 7.00 | -0.17 | -2.37% | 7.00 | 7.19 | 14446 | 1024 | 0.31% |
| 2024-09-12 | 7.23 | 7.17 | -0.02 | -0.28% | 7.17 | 7.31 | 11484 | 830 | 0.24% |
| 2024-09-11 | 7.22 | 7.19 | -0.12 | -1.64% | 7.16 | 7.35 | 11977 | 866 | 0.26% |
| 2024-09-10 | 7.15 | 7.31 | 0.14 | 1.95% | 7.06 | 7.40 | 20649 | 1483 | 0.44% |
| 2024-09-09 | 7.21 | 7.17 | -0.07 | -0.97% | 7.08 | 7.27 | 17937 | 1284 | 0.38% |
| 2024-09-06 | 7.35 | 7.24 | -0.12 | -1.63% | 7.22 | 7.40 | 15206 | 1109 | 0.32% |
| 2024-09-05 | 7.27 | 7.36 | 0.09 | 1.24% | 7.27 | 7.36 | 13352 | 976 | 0.28% |
| 2024-09-04 | 7.21 | 7.27 | -0.02 | -0.27% | 7.21 | 7.34 | 15889 | 1156 | 0.34% |
| 2024-09-03 | 7.28 | 7.29 | 0.01 | 0.14% | 7.19 | 7.36 | 15610 | 1137 | 0.33% |
| 2024-09-02 | 7.45 | 7.28 | -0.19 | -2.54% | 7.25 | 7.50 | 24834 | 1838 | 0.53% |
| 2024-08-30 | 7.30 | 7.47 | 0.17 | 2.33% | 7.27 | 7.59 | 27376 | 2049 | 0.58% |
| 2024-08-29 | 7.28 | 7.30 | 0.01 | 0.14% | 7.14 | 7.38 | 22176 | 1614 | 0.47% |
| 2024-08-28 | 7.37 | 7.29 | -0.10 | -1.35% | 7.19 | 7.39 | 22152 | 1614 | 0.47% |
| 2024-08-27 | 7.54 | 7.39 | -0.19 | -2.51% | 7.35 | 7.64 | 16084 | 1191 | 0.34% |
| 2024-08-26 | 7.43 | 7.58 | 0.10 | 1.34% | 7.41 | 7.60 | 17384 | 1308 | 0.37% |
| 2024-08-23 | 7.52 | 7.48 | 0.01 | 0.13% | 7.38 | 7.53 | 10049 | 749 | 0.21% |
| 2024-08-22 | 7.62 | 7.47 | -0.15 | -1.97% | 7.46 | 7.63 | 9910 | 745 | 0.21% |
| 2024-08-21 | 7.56 | 7.62 | 0.07 | 0.93% | 7.51 | 7.64 | 11519 | 876 | 0.25% |
| 2024-08-20 | 7.71 | 7.55 | -0.14 | -1.82% | 7.51 | 7.71 | 14237 | 1078 | 0.30% |
| 2024-08-19 | 7.74 | 7.69 | -0.05 | -0.65% | 7.67 | 7.79 | 13188 | 1017 | 0.28% |
| 2024-08-16 | 7.82 | 7.74 | -0.07 | -0.90% | 7.73 | 7.86 | 13030 | 1015 | 0.28% |
| 2024-08-15 | 7.73 | 7.81 | 0.10 | 1.30% | 7.61 | 7.90 | 14758 | 1147 | 0.31% |
| 2024-08-14 | 7.77 | 7.71 | -0.06 | -0.77% | 7.67 | 7.79 | 11979 | 925 | 0.26% |
| 2024-08-13 | 7.70 | 7.77 | 0.08 | 1.04% | 7.63 | 7.77 | 8852 | 681 | 0.19% |