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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | 10.22 | 9.40 | 0.11 | 1.18% | 8.93 | 10.22 | 635447 | 60141 | 15.33% |
| 2024-09-30 | 8.70 | 9.29 | 0.79 | 9.29% | 8.68 | 9.32 | 544348 | 49388 | 13.13% |
| 2024-09-27 | 8.31 | 8.50 | 0.23 | 2.78% | 8.12 | 8.78 | 575442 | 48257 | 13.88% |
| 2024-09-26 | 8.00 | 8.27 | 0.75 | 9.97% | 7.73 | 8.27 | 409827 | 32743 | 9.89% |
| 2024-09-25 | 7.56 | 7.52 | 0.00 | 0.00% | 7.49 | 7.75 | 195239 | 14868 | 4.71% |
| 2024-09-24 | 7.37 | 7.52 | 0.27 | 3.72% | 7.34 | 7.57 | 156990 | 11691 | 3.79% |
| 2024-09-23 | 7.25 | 7.25 | -0.05 | -0.68% | 7.20 | 7.30 | 57473 | 4169 | 1.39% |
| 2024-09-20 | 7.33 | 7.30 | -0.10 | -1.35% | 7.25 | 7.39 | 92445 | 6752 | 2.23% |
| 2024-09-19 | 7.24 | 7.40 | 0.18 | 2.49% | 7.23 | 7.50 | 142508 | 10532 | 3.44% |
| 2024-09-18 | 7.03 | 7.22 | 0.13 | 1.83% | 6.95 | 7.30 | 86569 | 6164 | 2.09% |
| 2024-09-13 | 7.09 | 7.09 | 0.01 | 0.14% | 7.03 | 7.20 | 79783 | 5690 | 1.93% |
| 2024-09-12 | 7.13 | 7.08 | -0.10 | -1.39% | 7.08 | 7.22 | 78799 | 5628 | 1.90% |
| 2024-09-11 | 7.36 | 7.18 | -0.43 | -5.65% | 7.15 | 7.46 | 159295 | 11572 | 3.84% |
| 2024-09-10 | 7.71 | 7.61 | 0.02 | 0.26% | 7.47 | 7.83 | 213602 | 16308 | 5.15% |
| 2024-09-09 | 7.30 | 7.59 | 0.22 | 2.99% | 7.22 | 7.65 | 209889 | 15769 | 5.06% |
| 2024-09-06 | 7.25 | 7.37 | 0.11 | 1.52% | 7.20 | 7.80 | 214891 | 16031 | 5.19% |
| 2024-09-05 | 7.11 | 7.26 | 0.12 | 1.68% | 7.11 | 7.28 | 73834 | 5341 | 1.78% |
| 2024-09-04 | 7.05 | 7.14 | 0.05 | 0.71% | 7.05 | 7.18 | 60831 | 4340 | 1.47% |
| 2024-09-03 | 6.98 | 7.09 | 0.10 | 1.43% | 6.96 | 7.15 | 47280 | 3340 | 1.14% |
| 2024-09-02 | 7.05 | 6.99 | -0.13 | -1.83% | 6.98 | 7.12 | 63143 | 4451 | 1.52% |
| 2024-08-30 | 6.92 | 7.12 | 0.15 | 2.15% | 6.92 | 7.33 | 102899 | 7338 | 2.48% |
| 2024-08-29 | 6.90 | 6.97 | -0.04 | -0.57% | 6.83 | 6.99 | 52199 | 3613 | 1.26% |
| 2024-08-28 | 7.13 | 7.01 | 0.11 | 1.59% | 7.00 | 7.23 | 71054 | 5033 | 1.71% |
| 2024-08-27 | 7.04 | 6.90 | -0.12 | -1.71% | 6.90 | 7.05 | 39263 | 2732 | 0.95% |
| 2024-08-26 | 6.93 | 7.02 | 0.08 | 1.15% | 6.91 | 7.05 | 36575 | 2559 | 0.88% |
| 2024-08-23 | 6.90 | 6.94 | 0.02 | 0.29% | 6.85 | 6.96 | 38355 | 2652 | 0.93% |
| 2024-08-22 | 7.11 | 6.92 | -0.19 | -2.67% | 6.91 | 7.12 | 60200 | 4206 | 1.45% |
| 2024-08-21 | 7.10 | 7.11 | 0.01 | 0.14% | 7.03 | 7.14 | 31222 | 2217 | 0.75% |
| 2024-08-20 | 7.22 | 7.10 | -0.12 | -1.66% | 7.07 | 7.25 | 56019 | 3992 | 1.35% |
| 2024-08-19 | 7.20 | 7.22 | -0.01 | -0.14% | 7.16 | 7.30 | 51727 | 3742 | 1.25% |
| 2024-08-16 | 7.39 | 7.23 | -0.08 | -1.09% | 7.23 | 7.41 | 65829 | 4803 | 1.59% |
| 2024-08-15 | 7.26 | 7.31 | 0.07 | 0.97% | 7.20 | 7.34 | 69291 | 5044 | 1.67% |
| 2024-08-14 | 7.36 | 7.24 | -0.07 | -0.96% | 7.24 | 7.36 | 66352 | 4836 | 1.60% |
| 2024-08-13 | 7.35 | 7.31 | -0.02 | -0.27% | 7.24 | 7.38 | 53783 | 3920 | 1.30% |
| 2024-08-12 | 7.61 | 7.33 | -0.27 | -3.55% | 7.28 | 7.63 | 126576 | 9314 | 3.05% |
| 2024-08-09 | 7.91 | 7.60 | -0.38 | -4.76% | 7.58 | 8.02 | 210864 | 16343 | 5.09% |
| 2024-08-08 | 7.84 | 7.98 | -0.09 | -1.12% | 7.81 | 8.15 | 176486 | 14125 | 4.26% |
| 2024-08-07 | 8.21 | 8.07 | -0.36 | -4.27% | 7.93 | 8.27 | 280870 | 22703 | 6.78% |
| 2024-08-06 | 8.30 | 8.43 | 0.33 | 4.07% | 8.05 | 8.50 | 315702 | 26157 | 7.62% |
| 2024-08-05 | 8.50 | 8.10 | -0.23 | -2.76% | 8.09 | 8.69 | 335199 | 28094 | 8.09% |
| 2024-08-02 | 8.16 | 8.33 | 0.17 | 2.08% | 8.09 | 8.55 | 362712 | 30140 | 8.75% |
| 2024-08-01 | 8.16 | 8.16 | -0.08 | -0.97% | 8.11 | 8.44 | 272965 | 22447 | 6.59% |
| 2024-07-31 | 7.87 | 8.24 | 0.15 | 1.85% | 7.76 | 8.85 | 471979 | 38914 | 11.39% |
| 2024-07-30 | 7.50 | 8.09 | 0.52 | 6.87% | 7.47 | 8.33 | 437256 | 35326 | 10.55% |
| 2024-07-29 | 7.52 | 7.57 | 0.03 | 0.40% | 7.47 | 7.60 | 74767 | 5635 | 1.80% |
| 2024-07-26 | 7.35 | 7.54 | 0.13 | 1.75% | 7.35 | 7.60 | 98653 | 7376 | 2.38% |
| 2024-07-25 | 7.30 | 7.41 | 0.07 | 0.95% | 7.14 | 7.46 | 86451 | 6336 | 2.09% |
| 2024-07-24 | 7.38 | 7.34 | -0.18 | -2.39% | 7.30 | 7.63 | 111756 | 8331 | 2.70% |
| 2024-07-23 | 7.35 | 7.52 | 0.13 | 1.76% | 7.33 | 7.67 | 145842 | 10938 | 3.52% |
| 2024-07-22 | 7.48 | 7.39 | -0.16 | -2.12% | 7.28 | 7.48 | 102121 | 7537 | 2.46% |
| 2024-07-19 | 7.69 | 7.55 | -0.25 | -3.21% | 7.54 | 7.69 | 133810 | 10161 | 3.23% |
| 2024-07-18 | 7.50 | 7.80 | 0.11 | 1.43% | 7.43 | 7.85 | 211539 | 16282 | 5.10% |
| 2024-07-17 | 7.43 | 7.69 | 0.33 | 4.48% | 7.36 | 7.96 | 264394 | 20388 | 6.38% |
| 2024-07-16 | 7.37 | 7.36 | -0.14 | -1.87% | 7.30 | 7.44 | 67785 | 4993 | 1.64% |
| 2024-07-15 | 7.44 | 7.50 | 0.03 | 0.40% | 7.20 | 7.68 | 127902 | 9501 | 3.09% |
| 2024-07-12 | 7.30 | 7.47 | 0.17 | 2.33% | 7.22 | 7.50 | 106326 | 7860 | 2.57% |
| 2024-07-11 | 7.22 | 7.30 | 0.14 | 1.96% | 7.16 | 7.35 | 101008 | 7343 | 2.44% |
| 2024-07-10 | 7.10 | 7.16 | -0.36 | -4.79% | 6.95 | 7.25 | 120800 | 8607 | 2.91% |
| 2024-07-09 | 7.44 | 7.52 | 0.06 | 0.80% | 7.20 | 7.54 | 114152 | 8442 | 2.75% |
| 2024-07-08 | 7.54 | 7.46 | -0.17 | -2.23% | 7.38 | 7.59 | 99433 | 7406 | 2.40% |
| 2024-07-05 | 7.54 | 7.63 | -0.03 | -0.39% | 7.40 | 7.73 | 154999 | 11756 | 3.74% |
| 2024-07-04 | 7.61 | 7.66 | -0.14 | -1.79% | 7.39 | 7.71 | 233929 | 17650 | 5.64% |
| 2024-07-03 | 7.13 | 7.80 | 0.71 | 10.01% | 7.10 | 7.80 | 229444 | 17654 | 5.54% |
| 2024-07-02 | 7.06 | 7.09 | 0.05 | 0.71% | 7.02 | 7.13 | 33172 | 2355 | 0.80% |
| 2024-07-01 | 6.96 | 7.04 | 0.08 | 1.15% | 6.95 | 7.07 | 25897 | 1816 | 0.62% |