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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-20 | 7.900 | 8.010 | 0.130 | 1.65% | 7.870 | 8.100 | 10644 | 852 | 1.68% |
| 2024-09-19 | 7.870 | 7.880 | 0.060 | 0.77% | 7.770 | 8.010 | 4711 | 372 | 0.74% |
| 2024-09-18 | 7.900 | 7.820 | -0.130 | -1.64% | 7.670 | 7.900 | 6423 | 498 | 1.02% |
| 2024-09-13 | 7.880 | 7.950 | 0.070 | 0.89% | 7.760 | 8.050 | 7515 | 595 | 1.19% |
| 2024-09-12 | 7.950 | 7.880 | 0.000 | 0.00% | 7.820 | 8.050 | 3806 | 301 | 0.60% |
| 2024-09-11 | 7.890 | 7.880 | -0.070 | -0.88% | 7.800 | 7.980 | 3210 | 253 | 0.51% |
| 2024-09-10 | 7.910 | 7.950 | 0.050 | 0.63% | 7.700 | 7.990 | 5919 | 463 | 0.94% |
| 2024-09-09 | 8.050 | 7.900 | -0.100 | -1.25% | 7.810 | 8.050 | 5456 | 431 | 0.86% |
| 2024-09-06 | 8.100 | 8.000 | -0.020 | -0.25% | 7.960 | 8.270 | 7668 | 621 | 1.21% |
| 2024-09-05 | 8.080 | 8.020 | -0.020 | -0.25% | 7.920 | 8.080 | 3942 | 315 | 0.62% |
| 2024-09-04 | 7.860 | 8.040 | 0.110 | 1.39% | 7.800 | 8.100 | 10769 | 859 | 1.70% |
| 2024-09-03 | 7.930 | 7.930 | -0.070 | -0.88% | 7.830 | 8.070 | 9982 | 791 | 1.58% |
| 2024-09-02 | 8.020 | 8.000 | -0.180 | -2.20% | 7.830 | 8.170 | 17377 | 1384 | 2.75% |
| 2024-08-30 | 7.640 | 8.180 | 0.510 | 6.65% | 7.640 | 8.660 | 28415 | 2321 | 4.49% |
| 2024-08-29 | 7.710 | 7.670 | -0.050 | -0.65% | 7.440 | 7.720 | 7921 | 601 | 1.25% |
| 2024-08-28 | 7.700 | 7.720 | -0.040 | -0.52% | 7.620 | 7.860 | 6062 | 468 | 0.96% |
| 2024-08-27 | 7.940 | 7.760 | -0.190 | -2.39% | 7.700 | 7.940 | 6714 | 520 | 1.06% |
| 2024-08-26 | 7.910 | 7.950 | 0.100 | 1.27% | 7.820 | 8.090 | 10622 | 845 | 1.68% |
| 2024-08-23 | 7.600 | 7.850 | 0.250 | 3.29% | 7.600 | 7.980 | 12463 | 963 | 1.97% |
| 2024-08-22 | 7.920 | 7.600 | -0.200 | -2.56% | 7.510 | 7.920 | 10697 | 820 | 1.69% |
| 2024-08-21 | 7.900 | 7.800 | -0.180 | -2.26% | 7.680 | 8.140 | 12488 | 984 | 1.97% |
| 2024-08-20 | 7.520 | 7.980 | 0.480 | 6.40% | 7.360 | 8.000 | 21545 | 1672 | 3.41% |
| 2024-08-19 | 7.520 | 7.500 | 0.000 | 0.00% | 7.430 | 7.580 | 4886 | 366 | 0.77% |
| 2024-08-16 | 7.600 | 7.500 | -0.050 | -0.66% | 7.430 | 7.650 | 6116 | 462 | 0.97% |
| 2024-08-15 | 7.490 | 7.550 | 0.060 | 0.80% | 7.400 | 7.620 | 7117 | 534 | 1.13% |
| 2024-08-14 | 7.450 | 7.490 | 0.070 | 0.94% | 7.320 | 7.580 | 4369 | 324 | 0.69% |
| 2024-08-13 | 7.370 | 7.420 | 0.020 | 0.27% | 7.330 | 7.430 | 2893 | 213 | 0.46% |
| 2024-08-12 | 7.560 | 7.400 | -0.190 | -2.50% | 7.330 | 7.630 | 7316 | 544 | 1.16% |
| 2024-08-09 | 7.840 | 7.590 | -0.150 | -1.94% | 7.550 | 7.880 | 15169 | 1164 | 2.40% |
| 2024-08-08 | 7.760 | 7.740 | 0.190 | 2.52% | 7.730 | 8.430 | 21340 | 1691 | 3.37% |
| 2024-08-07 | 7.390 | 7.550 | 0.140 | 1.89% | 7.370 | 7.640 | 6249 | 469 | 0.99% |
| 2024-08-06 | 7.410 | 7.410 | 0.060 | 0.82% | 7.260 | 7.470 | 6396 | 469 | 1.01% |
| 2024-08-05 | 7.680 | 7.350 | -0.400 | -5.16% | 7.270 | 7.760 | 9779 | 734 | 1.55% |
| 2024-08-02 | 7.690 | 7.750 | -0.150 | -1.90% | 7.640 | 7.970 | 8776 | 682 | 1.39% |
| 2024-08-01 | 7.790 | 7.900 | 0.130 | 1.67% | 7.720 | 8.130 | 14511 | 1154 | 2.29% |
| 2024-07-31 | 7.590 | 7.770 | 0.240 | 3.19% | 7.520 | 7.890 | 9871 | 763 | 1.56% |
| 2024-07-30 | 7.500 | 7.530 | 0.040 | 0.53% | 7.420 | 7.780 | 6050 | 458 | 0.96% |
| 2024-07-29 | 7.650 | 7.490 | -0.120 | -1.58% | 7.450 | 7.650 | 3471 | 260 | 0.55% |
| 2024-07-26 | 7.650 | 7.610 | 0.020 | 0.26% | 7.520 | 7.750 | 7817 | 594 | 1.24% |
| 2024-07-25 | 7.460 | 7.590 | 0.080 | 1.07% | 7.450 | 7.720 | 5669 | 431 | 0.90% |
| 2024-07-24 | 7.890 | 7.510 | -0.380 | -4.82% | 7.500 | 7.890 | 8780 | 671 | 1.39% |
| 2024-07-23 | 8.190 | 7.890 | -0.380 | -4.59% | 7.820 | 8.210 | 14419 | 1153 | 2.28% |
| 2024-07-22 | 8.350 | 8.270 | 0.200 | 2.48% | 8.200 | 8.680 | 28290 | 2397 | 4.47% |
| 2024-07-19 | 8.020 | 8.070 | 0.110 | 1.38% | 7.940 | 8.180 | 10444 | 840 | 1.65% |
| 2024-07-18 | 8.190 | 7.960 | -0.310 | -3.75% | 7.700 | 8.200 | 17019 | 1353 | 2.69% |
| 2024-07-17 | 7.640 | 8.270 | 0.630 | 8.25% | 7.640 | 8.400 | 35344 | 2873 | 5.59% |
| 2024-07-16 | 7.120 | 7.640 | 0.450 | 6.26% | 7.050 | 7.680 | 17324 | 1282 | 2.74% |
| 2024-07-15 | 7.240 | 7.190 | -0.080 | -1.10% | 7.060 | 7.300 | 4350 | 311 | 0.69% |
| 2024-07-12 | 7.250 | 7.270 | 0.040 | 0.55% | 7.180 | 7.330 | 5665 | 411 | 0.90% |
| 2024-07-11 | 7.110 | 7.230 | 0.220 | 3.14% | 7.070 | 7.250 | 7051 | 506 | 1.11% |
| 2024-07-10 | 6.990 | 7.010 | 0.000 | 0.00% | 6.990 | 7.150 | 3821 | 269 | 0.60% |
| 2024-07-09 | 6.860 | 7.010 | 0.190 | 2.79% | 6.820 | 7.070 | 5817 | 403 | 0.92% |
| 2024-07-08 | 7.120 | 6.820 | -0.290 | -4.08% | 6.820 | 7.120 | 3370 | 233 | 0.53% |
| 2024-07-05 | 6.890 | 7.110 | 0.160 | 2.30% | 6.850 | 7.120 | 5402 | 375 | 0.85% |
| 2024-07-04 | 7.100 | 6.950 | -0.080 | -1.14% | 6.950 | 7.180 | 6454 | 455 | 1.02% |
| 2024-07-03 | 7.270 | 7.030 | -0.290 | -3.96% | 7.010 | 7.290 | 9931 | 705 | 1.57% |
| 2024-07-02 | 7.400 | 7.320 | -0.070 | -0.95% | 7.300 | 7.500 | 5867 | 432 | 0.93% |
| 2024-07-01 | 7.400 | 7.390 | 0.030 | 0.41% | 7.310 | 7.520 | 4114 | 304 | 0.65% |
| 2024-06-28 | 7.350 | 7.360 | 0.040 | 0.55% | 7.200 | 7.460 | 6176 | 455 | 0.98% |
| 2024-06-27 | 7.750 | 7.320 | -0.450 | -5.79% | 7.300 | 7.760 | 9805 | 736 | 1.55% |
| 2024-06-26 | 7.670 | 7.770 | 0.120 | 1.57% | 7.500 | 7.770 | 9744 | 742 | 1.54% |
| 2024-06-25 | 7.640 | 7.650 | -0.010 | -0.13% | 7.480 | 7.840 | 10219 | 784 | 1.62% |
| 2024-06-24 | 8.120 | 7.660 | -0.670 | -8.04% | 7.660 | 8.130 | 12704 | 1010 | 2.01% |
| 2024-06-21 | 8.030 | 8.330 | 0.320 | 4.00% | 7.930 | 8.500 | 22824 | 1878 | 3.61% |
| 2024-06-20 | 7.640 | 8.010 | 0.330 | 4.30% | 7.510 | 8.380 | 24837 | 1957 | 3.93% |
| 2024-06-19 | 7.450 | 7.680 | 0.270 | 3.64% | 7.380 | 7.960 | 15252 | 1169 | 2.41% |
| 2024-06-18 | 7.550 | 7.410 | -0.100 | -1.33% | 7.350 | 7.550 | 6181 | 460 | 0.98% |
| 2024-06-17 | 7.640 | 7.510 | -0.190 | -2.47% | 7.460 | 7.700 | 3408 | 257 | 0.54% |
| 2024-06-14 | 7.670 | 7.700 | 0.030 | 0.39% | 7.600 | 7.760 | 4972 | 381 | 0.79% |
| 2024-06-13 | 7.780 | 7.670 | -0.030 | -0.39% | 7.580 | 7.780 | 3547 | 271 | 0.56% |