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 | 8.56 | 8.63 | 0.07 | 0.82% | 8.45 | 8.64 | 197780 | 16952 | 4.35% |
| 2024-09-19 | 8.39 | 8.56 | -0.01 | -0.12% | 8.39 | 8.70 | 284997 | 24370 | 6.27% |
| 2024-09-18 | 8.00 | 8.57 | 0.48 | 5.93% | 7.95 | 8.81 | 387201 | 32637 | 8.52% |
| 2024-09-13 | 7.65 | 8.09 | 0.43 | 5.61% | 7.63 | 8.26 | 290096 | 23501 | 6.39% |
| 2024-09-12 | 7.65 | 7.66 | 0.00 | 0.00% | 7.55 | 7.73 | 93893 | 7172 | 2.07% |
| 2024-09-11 | 7.70 | 7.66 | -0.12 | -1.54% | 7.62 | 7.78 | 69269 | 5322 | 1.52% |
| 2024-09-10 | 7.89 | 7.78 | -0.16 | -2.02% | 7.62 | 7.98 | 131084 | 10183 | 2.89% |
| 2024-09-09 | 7.73 | 7.94 | 0.17 | 2.19% | 7.67 | 7.98 | 118019 | 9294 | 2.60% |
| 2024-09-06 | 8.00 | 7.77 | -0.21 | -2.63% | 7.75 | 8.07 | 145907 | 11553 | 3.21% |
| 2024-09-05 | 7.82 | 7.98 | 0.20 | 2.57% | 7.77 | 8.03 | 128526 | 10208 | 2.83% |
| 2024-09-04 | 7.83 | 7.78 | -0.11 | -1.39% | 7.72 | 7.92 | 92706 | 7243 | 2.04% |
| 2024-09-03 | 7.70 | 7.89 | 0.17 | 2.20% | 7.69 | 7.99 | 127730 | 10068 | 2.81% |
| 2024-09-02 | 7.60 | 7.72 | 0.04 | 0.52% | 7.55 | 7.84 | 149639 | 11560 | 3.29% |
| 2024-08-30 | 7.35 | 7.68 | 0.32 | 4.35% | 7.35 | 7.88 | 185556 | 14145 | 4.08% |
| 2024-08-29 | 7.29 | 7.36 | 0.05 | 0.68% | 7.28 | 7.44 | 104889 | 7738 | 2.31% |
| 2024-08-28 | 7.23 | 7.31 | 0.01 | 0.14% | 7.23 | 7.35 | 59401 | 4341 | 1.31% |
| 2024-08-27 | 7.30 | 7.30 | -0.05 | -0.68% | 7.26 | 7.41 | 63505 | 4654 | 1.40% |
| 2024-08-26 | 7.37 | 7.35 | -0.06 | -0.81% | 7.25 | 7.42 | 73093 | 5340 | 1.61% |
| 2024-08-23 | 7.39 | 7.41 | -0.01 | -0.13% | 7.29 | 7.48 | 84190 | 6223 | 1.85% |
| 2024-08-22 | 7.60 | 7.42 | -0.19 | -2.50% | 7.36 | 7.67 | 112329 | 8400 | 2.47% |
| 2024-08-21 | 7.65 | 7.61 | -0.12 | -1.55% | 7.48 | 7.69 | 143332 | 10840 | 3.15% |
| 2024-08-20 | 7.68 | 7.73 | -0.01 | -0.13% | 7.64 | 7.80 | 139913 | 10823 | 3.08% |
| 2024-08-19 | 8.02 | 7.74 | -0.31 | -3.85% | 7.69 | 8.07 | 204986 | 16098 | 4.51% |
| 2024-08-16 | 8.03 | 8.05 | -0.01 | -0.12% | 7.92 | 8.13 | 209841 | 16810 | 4.62% |
| 2024-08-15 | 7.69 | 8.06 | 0.31 | 4.00% | 7.67 | 8.21 | 327257 | 26208 | 7.20% |
| 2024-08-14 | 7.74 | 7.75 | 0.00 | 0.00% | 7.65 | 7.87 | 164892 | 12839 | 3.63% |
| 2024-08-13 | 7.63 | 7.75 | 0.12 | 1.57% | 7.56 | 7.76 | 130324 | 9991 | 2.87% |
| 2024-08-12 | 7.75 | 7.63 | -0.13 | -1.68% | 7.58 | 7.80 | 123725 | 9500 | 2.72% |
| 2024-08-09 | 7.86 | 7.76 | -0.07 | -0.89% | 7.74 | 7.94 | 118845 | 9278 | 2.62% |
| 2024-08-08 | 7.95 | 7.83 | -0.16 | -2.00% | 7.81 | 8.06 | 175114 | 13894 | 3.85% |
| 2024-08-07 | 8.10 | 7.99 | -0.09 | -1.11% | 7.97 | 8.11 | 134797 | 10824 | 2.97% |
| 2024-08-06 | 8.18 | 8.08 | 0.07 | 0.87% | 7.94 | 8.19 | 195653 | 15762 | 4.31% |
| 2024-08-05 | 8.18 | 8.01 | -0.18 | -2.20% | 8.01 | 8.28 | 267674 | 21774 | 5.89% |
| 2024-08-02 | 8.51 | 8.19 | -0.42 | -4.88% | 8.14 | 8.52 | 340824 | 28211 | 7.50% |
| 2024-08-01 | 8.75 | 8.61 | -0.32 | -3.58% | 8.51 | 8.88 | 523183 | 45316 | 11.52% |
| 2024-07-31 | 8.19 | 8.93 | 0.81 | 9.98% | 8.19 | 8.93 | 650695 | 56666 | 14.32% |
| 2024-07-30 | 8.13 | 8.12 | -0.17 | -2.05% | 8.07 | 8.67 | 498528 | 41552 | 10.97% |
| 2024-07-29 | 7.75 | 8.29 | 0.45 | 5.74% | 7.68 | 8.40 | 436950 | 34878 | 9.62% |
| 2024-07-26 | 7.48 | 7.84 | 0.34 | 4.53% | 7.43 | 8.18 | 421697 | 33200 | 9.28% |
| 2024-07-25 | 7.28 | 7.50 | 0.12 | 1.63% | 7.24 | 7.67 | 262611 | 19657 | 5.78% |
| 2024-07-24 | 7.29 | 7.38 | 0.05 | 0.68% | 7.28 | 7.58 | 279332 | 20725 | 6.15% |
| 2024-07-23 | 7.28 | 7.33 | 0.02 | 0.27% | 7.26 | 7.65 | 341684 | 25518 | 7.52% |
| 2024-07-22 | 7.25 | 7.31 | 0.06 | 0.83% | 7.20 | 7.35 | 208845 | 15197 | 4.60% |
| 2024-07-19 | 7.06 | 7.25 | 0.13 | 1.83% | 7.02 | 7.30 | 295168 | 21283 | 6.50% |
| 2024-07-18 | 6.75 | 7.12 | 0.28 | 4.09% | 6.67 | 7.15 | 263024 | 18288 | 5.79% |
| 2024-07-17 | 6.87 | 6.84 | -0.04 | -0.58% | 6.84 | 7.03 | 151731 | 10516 | 3.34% |
| 2024-07-16 | 6.95 | 6.88 | -0.05 | -0.72% | 6.78 | 6.95 | 144541 | 9904 | 3.18% |
| 2024-07-15 | 7.22 | 6.93 | -0.26 | -3.62% | 6.87 | 7.22 | 202922 | 14162 | 4.47% |
| 2024-07-12 | 7.18 | 7.19 | -0.03 | -0.42% | 7.14 | 7.42 | 227074 | 16503 | 5.00% |
| 2024-07-11 | 7.31 | 7.22 | 0.12 | 1.69% | 7.11 | 7.31 | 224469 | 16156 | 4.94% |
| 2024-07-10 | 7.09 | 7.10 | 0.06 | 0.85% | 7.04 | 7.34 | 317523 | 22917 | 6.99% |
| 2024-07-09 | 6.47 | 7.04 | 0.36 | 5.39% | 6.47 | 7.16 | 319599 | 22090 | 7.03% |
| 2024-07-08 | 7.36 | 6.68 | -0.74 | -9.97% | 6.68 | 7.45 | 393808 | 27697 | 8.67% |
| 2024-07-05 | 7.19 | 7.42 | 0.16 | 2.20% | 7.16 | 7.43 | 344621 | 25263 | 7.59% |
| 2024-07-04 | 7.23 | 7.26 | -0.02 | -0.27% | 7.10 | 7.44 | 315775 | 22889 | 6.95% |
| 2024-07-03 | 7.04 | 7.28 | 0.23 | 3.26% | 6.93 | 7.33 | 420336 | 30225 | 9.25% |
| 2024-07-02 | 6.85 | 7.05 | 0.14 | 2.03% | 6.85 | 7.12 | 296247 | 20770 | 6.52% |
| 2024-07-01 | 6.89 | 6.91 | -0.05 | -0.72% | 6.69 | 7.09 | 261551 | 18019 | 5.76% |
| 2024-06-28 | 6.80 | 6.96 | 0.06 | 0.87% | 6.78 | 7.12 | 331602 | 23117 | 7.30% |
| 2024-06-27 | 6.76 | 6.90 | -0.01 | -0.14% | 6.68 | 7.14 | 345052 | 23875 | 7.59% |
| 2024-06-26 | 6.76 | 6.91 | 0.05 | 0.73% | 6.67 | 7.05 | 306686 | 21081 | 6.75% |
| 2024-06-25 | 6.58 | 6.86 | 0.24 | 3.63% | 6.48 | 7.00 | 369591 | 25101 | 8.13% |
| 2024-06-24 | 6.48 | 6.62 | 0.05 | 0.76% | 6.42 | 6.72 | 279098 | 18328 | 6.14% |
| 2024-06-21 | 6.73 | 6.57 | -0.18 | -2.67% | 6.41 | 6.74 | 326212 | 21477 | 7.18% |
| 2024-06-20 | 7.01 | 6.75 | -0.36 | -5.06% | 6.74 | 7.07 | 434144 | 29806 | 9.56% |
| 2024-06-19 | 7.70 | 7.11 | -0.62 | -8.02% | 7.08 | 7.75 | 555013 | 40727 | 12.22% |
| 2024-06-18 | 7.69 | 7.73 | 0.02 | 0.26% | 7.57 | 8.05 | 518813 | 40302 | 11.42% |
| 2024-06-17 | 7.51 | 7.71 | -0.17 | -2.16% | 7.43 | 7.82 | 601201 | 45978 | 13.23% |
| 2024-06-14 | 7.23 | 7.88 | 0.72 | 10.06% | 7.13 | 7.88 | 741374 | 56266 | 16.32% |
| 2024-06-13 | 7.16 | 7.16 | -0.06 | -0.83% | 7.06 | 7.40 | 412372 | 29767 | 9.08% |