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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-26 | 8.47 | 8.51 | 0.10 | 1.19% | 8.41 | 8.70 | 44760 | 3815 | 1.01% |
| 2024-07-25 | 8.38 | 8.41 | -0.03 | -0.36% | 8.32 | 8.56 | 40873 | 3457 | 0.92% |
| 2024-07-24 | 8.67 | 8.44 | -0.22 | -2.54% | 8.35 | 8.72 | 52344 | 4454 | 1.18% |
| 2024-07-23 | 8.76 | 8.66 | -0.18 | -2.04% | 8.66 | 8.95 | 36963 | 3244 | 0.83% |
| 2024-07-22 | 8.77 | 8.84 | 0.01 | 0.11% | 8.71 | 8.90 | 46544 | 4099 | 1.05% |
| 2024-07-19 | 8.54 | 8.83 | 0.26 | 3.03% | 8.54 | 8.88 | 76873 | 6735 | 1.73% |
| 2024-07-18 | 8.57 | 8.57 | -0.07 | -0.81% | 8.50 | 8.65 | 42931 | 3678 | 0.96% |
| 2024-07-17 | 8.56 | 8.64 | 0.08 | 0.93% | 8.55 | 8.79 | 63842 | 5527 | 1.43% |
| 2024-07-16 | 8.60 | 8.56 | 0.02 | 0.23% | 8.45 | 8.65 | 55097 | 4704 | 1.24% |
| 2024-07-15 | 8.77 | 8.54 | -0.16 | -1.84% | 8.53 | 8.89 | 119101 | 10360 | 2.68% |
| 2024-07-12 | 8.21 | 8.70 | 0.50 | 6.10% | 8.12 | 8.73 | 136306 | 11548 | 3.06% |
| 2024-07-11 | 7.88 | 8.20 | 0.35 | 4.46% | 7.85 | 8.30 | 92400 | 7491 | 2.08% |
| 2024-07-10 | 7.56 | 7.85 | 0.25 | 3.29% | 7.48 | 7.92 | 87528 | 6772 | 1.97% |
| 2024-07-09 | 7.62 | 7.60 | -0.02 | -0.26% | 7.37 | 7.74 | 41405 | 3117 | 0.93% |
| 2024-07-08 | 7.72 | 7.62 | -0.10 | -1.30% | 7.57 | 7.79 | 37607 | 2883 | 0.85% |
| 2024-07-05 | 7.38 | 7.72 | 0.27 | 3.62% | 7.36 | 7.78 | 59737 | 4563 | 1.34% |
| 2024-07-04 | 7.53 | 7.45 | -0.08 | -1.06% | 7.39 | 7.60 | 37583 | 2814 | 0.84% |
| 2024-07-03 | 7.49 | 7.53 | 0.04 | 0.53% | 7.44 | 7.62 | 30291 | 2281 | 0.68% |
| 2024-07-02 | 7.61 | 7.49 | -0.12 | -1.58% | 7.46 | 7.69 | 39795 | 3004 | 0.89% |
| 2024-07-01 | 7.66 | 7.61 | -0.02 | -0.26% | 7.60 | 7.83 | 46035 | 3545 | 1.03% |
| 2024-06-28 | 7.53 | 7.63 | 0.03 | 0.39% | 7.52 | 7.71 | 40867 | 3120 | 0.92% |
| 2024-06-27 | 7.46 | 7.60 | 0.06 | 0.80% | 7.42 | 7.75 | 59414 | 4508 | 1.34% |
| 2024-06-26 | 7.31 | 7.54 | 0.23 | 3.15% | 7.25 | 7.59 | 49920 | 3712 | 1.12% |
| 2024-06-25 | 7.05 | 7.31 | 0.20 | 2.81% | 7.04 | 7.37 | 41159 | 2988 | 0.92% |
| 2024-06-24 | 7.20 | 7.11 | -0.18 | -2.47% | 7.05 | 7.28 | 34847 | 2483 | 0.78% |
| 2024-06-21 | 7.27 | 7.29 | -0.06 | -0.82% | 7.21 | 7.37 | 34988 | 2546 | 0.79% |
| 2024-06-20 | 7.50 | 7.35 | -0.20 | -2.65% | 7.34 | 7.59 | 32895 | 2449 | 0.74% |
| 2024-06-19 | 7.46 | 7.55 | -0.03 | -0.40% | 7.46 | 7.68 | 56919 | 4313 | 1.28% |
| 2024-06-18 | 7.35 | 7.58 | 0.12 | 1.61% | 7.33 | 7.60 | 62634 | 4672 | 1.41% |
| 2024-06-17 | 6.95 | 7.46 | 0.44 | 6.27% | 6.89 | 7.69 | 110304 | 8082 | 2.48% |
| 2024-06-14 | 6.83 | 7.02 | 0.14 | 2.03% | 6.80 | 7.05 | 29781 | 2064 | 0.67% |
| 2024-06-13 | 7.01 | 6.88 | -0.15 | -2.13% | 6.87 | 7.03 | 30216 | 2088 | 0.68% |
| 2024-06-12 | 7.01 | 7.03 | 0.02 | 0.29% | 6.98 | 7.07 | 30834 | 2166 | 0.69% |
| 2024-06-11 | 7.05 | 7.01 | -0.04 | -0.57% | 6.90 | 7.10 | 32597 | 2281 | 0.73% |
| 2024-06-07 | 6.90 | 7.05 | 0.29 | 4.29% | 6.79 | 7.14 | 63173 | 4410 | 1.42% |
| 2024-06-06 | 7.06 | 6.76 | -0.35 | -4.92% | 6.75 | 7.13 | 84245 | 5766 | 1.89% |
| 2024-06-05 | 7.42 | 7.11 | -0.26 | -3.53% | 7.08 | 7.42 | 58062 | 4165 | 1.30% |
| 2024-06-04 | 7.28 | 7.37 | -0.11 | -1.47% | 7.28 | 7.45 | 36881 | 2711 | 0.83% |
| 2024-06-03 | 7.62 | 7.48 | -0.15 | -1.97% | 7.38 | 7.65 | 52726 | 3945 | 1.18% |
| 2024-05-31 | 7.72 | 7.63 | -0.18 | -2.30% | 7.59 | 7.87 | 43097 | 3320 | 0.97% |
| 2024-05-30 | 7.79 | 7.81 | 0.00 | 0.00% | 7.60 | 7.88 | 28322 | 2209 | 0.64% |
| 2024-05-29 | 7.85 | 7.81 | -0.13 | -1.64% | 7.80 | 7.97 | 33954 | 2668 | 0.76% |
| 2024-05-28 | 8.02 | 7.94 | -0.11 | -1.37% | 7.90 | 8.07 | 35786 | 2849 | 0.80% |
| 2024-05-27 | 7.92 | 8.05 | 0.16 | 2.03% | 7.88 | 8.25 | 78267 | 6336 | 1.76% |
| 2024-05-24 | 7.76 | 7.89 | 0.07 | 0.90% | 7.76 | 7.97 | 34753 | 2736 | 0.78% |
| 2024-05-23 | 7.99 | 7.82 | -0.22 | -2.74% | 7.81 | 8.00 | 47758 | 3770 | 1.07% |
| 2024-05-22 | 8.06 | 8.04 | 0.00 | 0.00% | 7.96 | 8.09 | 31550 | 2528 | 0.71% |
| 2024-05-21 | 8.10 | 8.04 | -0.09 | -1.11% | 7.98 | 8.10 | 40401 | 3242 | 0.91% |
| 2024-05-20 | 8.06 | 8.13 | 0.08 | 0.99% | 8.03 | 8.21 | 64096 | 5200 | 1.44% |
| 2024-05-17 | 8.15 | 8.05 | -0.10 | -1.23% | 7.95 | 8.28 | 69615 | 5615 | 1.56% |
| 2024-05-16 | 7.88 | 8.15 | 0.24 | 3.03% | 7.88 | 8.25 | 112822 | 9144 | 2.54% |
| 2024-05-15 | 7.95 | 7.91 | -0.04 | -0.50% | 7.90 | 8.01 | 48262 | 3842 | 1.08% |
| 2024-05-14 | 7.72 | 7.95 | 0.17 | 2.19% | 7.72 | 8.00 | 52534 | 4157 | 1.18% |
| 2024-05-13 | 7.92 | 7.78 | -0.15 | -1.89% | 7.71 | 7.97 | 57482 | 4496 | 1.29% |
| 2024-05-10 | 7.88 | 7.93 | 0.08 | 1.02% | 7.79 | 7.99 | 74364 | 5860 | 1.67% |
| 2024-05-09 | 7.64 | 7.85 | 0.20 | 2.61% | 7.64 | 7.85 | 59423 | 4622 | 1.34% |
| 2024-05-08 | 7.87 | 7.65 | -0.26 | -3.29% | 7.62 | 7.89 | 65604 | 5077 | 1.47% |
| 2024-05-07 | 7.73 | 7.91 | 0.17 | 2.20% | 7.62 | 7.93 | 92503 | 7189 | 2.08% |
| 2024-05-06 | 7.55 | 7.74 | 0.21 | 2.79% | 7.55 | 7.82 | 94331 | 7293 | 2.12% |
| 2024-04-30 | 7.46 | 7.53 | 0.03 | 0.40% | 7.42 | 7.65 | 93737 | 7050 | 2.11% |
| 2024-04-29 | 6.90 | 7.50 | 0.55 | 7.91% | 6.90 | 7.53 | 157236 | 11529 | 3.53% |
| 2024-04-26 | 6.86 | 6.95 | 0.05 | 0.72% | 6.79 | 7.02 | 71841 | 4970 | 1.61% |
| 2024-04-25 | 6.96 | 6.90 | -0.07 | -1.00% | 6.85 | 6.98 | 55681 | 3848 | 1.25% |
| 2024-04-24 | 7.11 | 6.97 | -0.14 | -1.97% | 6.67 | 7.16 | 103610 | 7130 | 2.33% |
| 2024-04-23 | 7.12 | 7.11 | -0.10 | -1.39% | 7.09 | 7.22 | 59883 | 4268 | 1.35% |
| 2024-04-22 | 7.11 | 7.21 | -0.04 | -0.55% | 7.09 | 7.38 | 55118 | 3972 | 1.24% |
| 2024-04-19 | 7.31 | 7.25 | -0.15 | -2.03% | 7.20 | 7.43 | 53474 | 3888 | 1.20% |
| 2024-04-18 | 7.56 | 7.40 | -0.16 | -2.12% | 7.35 | 7.57 | 60490 | 4503 | 1.36% |