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 | 9.65 | 9.12 | 0.30 | 3.40% | 8.65 | 9.65 | 164971 | 15069 | 7.53% |
| 2024-09-30 | 8.23 | 8.82 | 0.70 | 8.62% | 8.11 | 8.86 | 160226 | 13558 | 7.31% |
| 2024-09-27 | 7.91 | 8.12 | 0.22 | 2.78% | 7.76 | 8.13 | 97870 | 7728 | 4.47% |
| 2024-09-26 | 7.87 | 7.90 | -0.04 | -0.50% | 7.68 | 7.90 | 110576 | 8608 | 5.05% |
| 2024-09-25 | 7.63 | 7.94 | 0.33 | 4.34% | 7.58 | 7.94 | 124515 | 9691 | 5.68% |
| 2024-09-24 | 7.47 | 7.61 | 0.18 | 2.42% | 7.42 | 7.65 | 77462 | 5854 | 3.54% |
| 2024-09-23 | 7.51 | 7.43 | -0.17 | -2.24% | 7.40 | 7.58 | 66275 | 4943 | 3.02% |
| 2024-09-20 | 7.60 | 7.60 | -0.08 | -1.04% | 7.52 | 7.66 | 68109 | 5161 | 3.11% |
| 2024-09-19 | 7.55 | 7.68 | 0.03 | 0.39% | 7.46 | 7.78 | 119948 | 9191 | 5.47% |
| 2024-09-18 | 7.36 | 7.65 | 0.20 | 2.68% | 7.27 | 7.65 | 117988 | 8878 | 5.38% |
| 2024-09-13 | 7.40 | 7.45 | 0.07 | 0.95% | 7.31 | 7.53 | 88964 | 6637 | 4.06% |
| 2024-09-12 | 7.29 | 7.38 | 0.09 | 1.23% | 7.20 | 7.53 | 83581 | 6174 | 3.81% |
| 2024-09-11 | 7.43 | 7.29 | -0.14 | -1.88% | 7.25 | 7.49 | 87971 | 6448 | 4.01% |
| 2024-09-10 | 7.34 | 7.43 | 0.09 | 1.23% | 7.30 | 7.68 | 135070 | 10067 | 6.16% |
| 2024-09-09 | 7.28 | 7.34 | 0.21 | 2.95% | 7.21 | 7.65 | 163717 | 12104 | 7.47% |
| 2024-09-06 | 7.35 | 7.13 | -0.56 | -7.28% | 7.12 | 7.52 | 215274 | 15677 | 9.82% |
| 2024-09-05 | 7.09 | 7.69 | 0.70 | 10.01% | 7.04 | 7.69 | 248130 | 18636 | 11.32% |
| 2024-09-04 | 6.95 | 6.99 | -0.04 | -0.57% | 6.95 | 7.09 | 18379 | 1290 | 0.84% |
| 2024-09-03 | 6.94 | 7.03 | -0.02 | -0.28% | 6.94 | 7.06 | 28426 | 1993 | 1.30% |
| 2024-09-02 | 7.02 | 7.05 | 0.05 | 0.71% | 7.00 | 7.13 | 45084 | 3186 | 2.06% |
| 2024-08-30 | 6.92 | 7.00 | 0.06 | 0.86% | 6.91 | 7.06 | 37745 | 2644 | 1.72% |
| 2024-08-29 | 6.76 | 6.94 | 0.13 | 1.91% | 6.74 | 6.97 | 33343 | 2293 | 1.52% |
| 2024-08-28 | 6.53 | 6.81 | 0.07 | 1.04% | 6.53 | 6.90 | 29166 | 1982 | 1.33% |
| 2024-08-27 | 6.78 | 6.74 | -0.05 | -0.74% | 6.67 | 6.85 | 22846 | 1539 | 1.04% |
| 2024-08-26 | 6.55 | 6.79 | 0.21 | 3.19% | 6.55 | 6.88 | 38171 | 2586 | 1.74% |
| 2024-08-23 | 6.66 | 6.58 | -0.08 | -1.20% | 6.48 | 6.66 | 29951 | 1968 | 1.37% |
| 2024-08-22 | 6.77 | 6.66 | -0.11 | -1.62% | 6.65 | 6.81 | 23488 | 1578 | 1.07% |
| 2024-08-21 | 6.79 | 6.77 | -0.02 | -0.29% | 6.70 | 6.85 | 18893 | 1282 | 0.86% |
| 2024-08-20 | 6.91 | 6.79 | -0.13 | -1.88% | 6.74 | 6.92 | 32950 | 2246 | 1.50% |
| 2024-08-19 | 6.87 | 6.92 | 0.03 | 0.44% | 6.86 | 6.96 | 28638 | 1980 | 1.31% |
| 2024-08-16 | 7.00 | 6.89 | -0.12 | -1.71% | 6.86 | 7.06 | 42059 | 2908 | 1.92% |
| 2024-08-15 | 6.93 | 7.01 | -0.04 | -0.57% | 6.87 | 7.11 | 46704 | 3266 | 2.13% |
| 2024-08-14 | 7.04 | 7.05 | 0.00 | 0.00% | 7.03 | 7.21 | 41619 | 2960 | 1.90% |
| 2024-08-13 | 7.01 | 7.05 | -0.01 | -0.14% | 6.94 | 7.08 | 33850 | 2371 | 1.54% |
| 2024-08-12 | 7.00 | 7.06 | 0.04 | 0.57% | 6.88 | 7.14 | 47290 | 3317 | 2.16% |
| 2024-08-09 | 7.11 | 7.02 | -0.03 | -0.43% | 7.02 | 7.15 | 44588 | 3157 | 2.03% |
| 2024-08-08 | 7.06 | 7.05 | -0.06 | -0.84% | 7.01 | 7.18 | 63417 | 4487 | 2.89% |
| 2024-08-07 | 7.23 | 7.11 | -0.16 | -2.20% | 7.08 | 7.26 | 78837 | 5632 | 3.60% |
| 2024-08-06 | 6.95 | 7.27 | 0.40 | 5.82% | 6.86 | 7.27 | 131075 | 9351 | 5.98% |
| 2024-08-05 | 6.96 | 6.87 | -0.18 | -2.55% | 6.87 | 7.15 | 94089 | 6597 | 4.29% |
| 2024-08-02 | 7.24 | 7.05 | -0.27 | -3.69% | 7.02 | 7.40 | 122410 | 8786 | 5.59% |
| 2024-08-01 | 7.16 | 7.32 | 0.04 | 0.55% | 7.11 | 7.46 | 162428 | 11907 | 7.41% |
| 2024-07-31 | 7.18 | 7.28 | -0.28 | -3.70% | 7.06 | 7.35 | 235973 | 16953 | 10.77% |
| 2024-07-30 | 8.25 | 7.56 | -0.69 | -8.36% | 7.43 | 8.25 | 374830 | 28880 | 17.11% |
| 2024-07-29 | 8.25 | 8.25 | 0.75 | 10.00% | 8.25 | 8.25 | 104652 | 8633 | 4.78% |
| 2024-07-26 | 7.19 | 7.50 | 0.68 | 9.97% | 6.77 | 7.50 | 277585 | 20133 | 12.67% |
| 2024-07-25 | 6.35 | 6.82 | 0.62 | 10.00% | 6.22 | 6.82 | 105165 | 7123 | 4.80% |
| 2024-07-24 | 6.30 | 6.20 | -0.09 | -1.43% | 6.17 | 6.37 | 20242 | 1264 | 0.92% |
| 2024-07-23 | 6.34 | 6.31 | -0.06 | -0.94% | 6.29 | 6.48 | 19492 | 1248 | 0.89% |
| 2024-07-22 | 6.35 | 6.37 | 0.00 | 0.00% | 6.28 | 6.41 | 16486 | 1048 | 0.75% |
| 2024-07-19 | 6.34 | 6.37 | -0.01 | -0.16% | 6.26 | 6.43 | 23989 | 1524 | 1.09% |
| 2024-07-18 | 6.40 | 6.38 | -0.11 | -1.69% | 6.25 | 6.41 | 34669 | 2190 | 1.58% |
| 2024-07-17 | 6.60 | 6.49 | -0.11 | -1.67% | 6.43 | 6.64 | 18246 | 1189 | 0.83% |
| 2024-07-16 | 6.78 | 6.60 | -0.12 | -1.79% | 6.55 | 6.78 | 21968 | 1450 | 1.00% |
| 2024-07-15 | 6.89 | 6.72 | -0.13 | -1.90% | 6.69 | 6.93 | 19109 | 1294 | 0.87% |
| 2024-07-12 | 6.79 | 6.85 | 0.09 | 1.33% | 6.71 | 7.05 | 39287 | 2718 | 1.79% |
| 2024-07-11 | 6.55 | 6.76 | 0.33 | 5.13% | 6.55 | 6.78 | 30974 | 2071 | 1.41% |
| 2024-07-10 | 6.55 | 6.43 | -0.06 | -0.92% | 6.36 | 6.55 | 20184 | 1303 | 0.92% |
| 2024-07-09 | 6.38 | 6.49 | 0.06 | 0.93% | 6.21 | 6.51 | 25762 | 1644 | 1.18% |
| 2024-07-08 | 6.64 | 6.43 | -0.22 | -3.31% | 6.40 | 6.65 | 13797 | 894 | 0.63% |
| 2024-07-05 | 6.55 | 6.65 | 0.04 | 0.61% | 6.48 | 6.69 | 17212 | 1135 | 0.79% |
| 2024-07-04 | 6.87 | 6.61 | -0.26 | -3.78% | 6.56 | 6.92 | 23096 | 1552 | 1.05% |
| 2024-07-03 | 6.96 | 6.87 | -0.13 | -1.86% | 6.86 | 7.00 | 15103 | 1043 | 0.69% |
| 2024-07-02 | 6.85 | 7.00 | 0.10 | 1.45% | 6.85 | 7.00 | 19534 | 1360 | 0.89% |
| 2024-07-01 | 6.87 | 6.90 | 0.02 | 0.29% | 6.73 | 6.96 | 18898 | 1292 | 0.86% |