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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 8.52 | 8.51 | -0.04 | -0.47% | 8.49 | 8.65 | 264974 | 22674 | 1.15% |
| 2024-11-20 | 8.52 | 8.55 | -0.01 | -0.12% | 8.46 | 8.58 | 281694 | 23981 | 1.22% |
| 2024-11-19 | 8.60 | 8.56 | -0.07 | -0.81% | 8.42 | 8.62 | 332258 | 28266 | 1.44% |
| 2024-11-18 | 8.54 | 8.63 | 0.18 | 2.13% | 8.53 | 8.81 | 510001 | 44301 | 2.22% |
| 2024-11-15 | 8.41 | 8.45 | 0.00 | 0.00% | 8.40 | 8.56 | 252989 | 21476 | 1.10% |
| 2024-11-14 | 8.65 | 8.45 | -0.21 | -2.42% | 8.43 | 8.67 | 260754 | 22239 | 1.13% |
| 2024-11-13 | 8.57 | 8.66 | 0.05 | 0.58% | 8.55 | 8.72 | 255013 | 22037 | 1.11% |
| 2024-11-12 | 8.62 | 8.61 | 0.00 | 0.00% | 8.55 | 8.74 | 436243 | 37795 | 1.90% |
| 2024-11-11 | 8.71 | 8.61 | -0.12 | -1.37% | 8.50 | 8.71 | 370324 | 31808 | 1.61% |
| 2024-11-08 | 8.87 | 8.73 | -0.09 | -1.02% | 8.68 | 8.93 | 376169 | 33088 | 1.63% |
| 2024-11-07 | 8.61 | 8.82 | 0.14 | 1.61% | 8.57 | 8.82 | 400353 | 34948 | 1.74% |
| 2024-11-06 | 8.78 | 8.68 | -0.10 | -1.14% | 8.63 | 8.87 | 373091 | 32516 | 1.62% |
| 2024-11-05 | 8.71 | 8.78 | 0.09 | 1.04% | 8.57 | 8.83 | 434606 | 37996 | 1.89% |
| 2024-11-04 | 8.49 | 8.69 | 0.17 | 2.00% | 8.41 | 8.73 | 372766 | 32184 | 1.62% |
| 2024-11-01 | 8.60 | 8.52 | -0.11 | -1.27% | 8.49 | 8.72 | 347989 | 29863 | 1.51% |
| 2024-10-31 | 8.71 | 8.63 | -0.02 | -0.23% | 8.43 | 8.71 | 404036 | 34648 | 1.76% |
| 2024-10-30 | 8.46 | 8.65 | 0.20 | 2.37% | 8.45 | 8.81 | 526079 | 45455 | 2.29% |
| 2024-10-29 | 8.64 | 8.45 | -0.16 | -1.86% | 8.41 | 8.65 | 367486 | 31322 | 1.60% |
| 2024-10-28 | 8.53 | 8.61 | 0.13 | 1.53% | 8.48 | 8.62 | 347829 | 29787 | 1.51% |
| 2024-10-25 | 8.39 | 8.48 | 0.09 | 1.07% | 8.38 | 8.51 | 242811 | 20535 | 1.06% |
| 2024-10-24 | 8.45 | 8.39 | -0.09 | -1.06% | 8.28 | 8.45 | 212478 | 17752 | 0.92% |
| 2024-10-23 | 8.31 | 8.48 | 0.17 | 2.05% | 8.28 | 8.55 | 452801 | 38224 | 1.97% |
| 2024-10-22 | 8.24 | 8.31 | 0.04 | 0.48% | 8.21 | 8.39 | 362188 | 29969 | 1.57% |
| 2024-10-21 | 8.45 | 8.27 | 0.14 | 1.72% | 8.21 | 8.52 | 662252 | 54972 | 2.88% |
| 2024-10-18 | 7.89 | 8.13 | 0.20 | 2.52% | 7.86 | 8.27 | 412158 | 33244 | 1.79% |
| 2024-10-17 | 8.23 | 7.93 | -0.28 | -3.41% | 7.93 | 8.29 | 434634 | 35014 | 1.89% |
| 2024-10-16 | 8.12 | 8.21 | 0.01 | 0.12% | 8.08 | 8.33 | 198436 | 16311 | 0.86% |
| 2024-10-15 | 8.56 | 8.20 | -0.36 | -4.21% | 8.16 | 8.57 | 399287 | 33337 | 1.73% |
| 2024-10-14 | 8.51 | 8.56 | 0.05 | 0.59% | 8.45 | 8.68 | 344441 | 29438 | 1.50% |
| 2024-10-11 | 8.80 | 8.51 | -0.29 | -3.30% | 8.40 | 8.83 | 350871 | 30184 | 1.52% |
| 2024-10-10 | 8.63 | 8.80 | 0.19 | 2.21% | 8.55 | 9.10 | 515604 | 45485 | 2.24% |
| 2024-10-09 | 9.00 | 8.61 | -0.40 | -4.44% | 8.50 | 9.00 | 628704 | 54821 | 2.73% |
| 2024-10-08 | 9.87 | 9.01 | 0.02 | 0.22% | 8.70 | 9.89 | 916325 | 84577 | 3.98% |
| 2024-09-30 | 8.65 | 8.99 | 0.70 | 8.44% | 8.50 | 9.06 | 684318 | 60418 | 2.97% |
| 2024-09-27 | 8.08 | 8.29 | 0.36 | 4.54% | 8.02 | 8.42 | 396169 | 32467 | 1.72% |
| 2024-09-26 | 7.70 | 7.93 | 0.28 | 3.66% | 7.57 | 7.93 | 272129 | 21173 | 1.18% |
| 2024-09-25 | 7.63 | 7.65 | 0.13 | 1.73% | 7.62 | 7.85 | 332395 | 25690 | 1.44% |
| 2024-09-24 | 7.13 | 7.52 | 0.44 | 6.21% | 7.10 | 7.52 | 296461 | 21756 | 1.29% |
| 2024-09-23 | 7.03 | 7.08 | 0.08 | 1.14% | 7.00 | 7.17 | 166563 | 11832 | 0.72% |
| 2024-09-20 | 7.05 | 7.00 | -0.04 | -0.57% | 6.93 | 7.06 | 132930 | 9288 | 0.58% |
| 2024-09-19 | 7.03 | 7.04 | 0.06 | 0.86% | 6.95 | 7.10 | 192878 | 13558 | 0.84% |
| 2024-09-18 | 6.86 | 6.98 | 0.12 | 1.75% | 6.83 | 7.01 | 148844 | 10298 | 0.65% |
| 2024-09-13 | 6.92 | 6.86 | -0.07 | -1.01% | 6.85 | 6.98 | 156527 | 10772 | 0.68% |
| 2024-09-12 | 6.92 | 6.93 | 0.02 | 0.29% | 6.90 | 7.04 | 152235 | 10587 | 0.66% |
| 2024-09-11 | 7.01 | 6.91 | -0.14 | -1.99% | 6.87 | 7.02 | 165948 | 11494 | 0.72% |
| 2024-09-10 | 6.98 | 7.05 | 0.06 | 0.86% | 6.85 | 7.10 | 219283 | 15245 | 0.95% |
| 2024-09-09 | 7.18 | 6.99 | -0.21 | -2.92% | 6.92 | 7.19 | 267722 | 18726 | 1.16% |
| 2024-09-06 | 7.23 | 7.20 | -0.03 | -0.41% | 7.19 | 7.32 | 160439 | 11618 | 0.70% |
| 2024-09-05 | 7.35 | 7.23 | -0.13 | -1.77% | 7.20 | 7.40 | 207932 | 15115 | 0.90% |
| 2024-09-04 | 7.39 | 7.36 | -0.06 | -0.81% | 7.28 | 7.39 | 157373 | 11545 | 0.68% |
| 2024-09-03 | 7.32 | 7.42 | 0.03 | 0.41% | 7.31 | 7.49 | 188658 | 13980 | 0.82% |
| 2024-09-02 | 7.51 | 7.39 | -0.12 | -1.60% | 7.39 | 7.60 | 245459 | 18343 | 1.07% |
| 2024-08-30 | 7.55 | 7.51 | -0.04 | -0.53% | 7.39 | 7.64 | 296369 | 22323 | 1.29% |
| 2024-08-29 | 7.42 | 7.55 | 0.23 | 3.14% | 7.37 | 7.61 | 297770 | 22376 | 1.29% |
| 2024-08-28 | 7.18 | 7.32 | 0.08 | 1.10% | 7.18 | 7.36 | 277763 | 20265 | 1.21% |
| 2024-08-27 | 7.32 | 7.24 | -0.11 | -1.50% | 7.20 | 7.37 | 167524 | 12159 | 0.73% |
| 2024-08-26 | 7.32 | 7.35 | 0.02 | 0.27% | 7.23 | 7.38 | 125222 | 9171 | 0.54% |
| 2024-08-23 | 7.25 | 7.33 | 0.04 | 0.55% | 7.25 | 7.45 | 170106 | 12457 | 0.74% |
| 2024-08-22 | 7.37 | 7.29 | -0.09 | -1.22% | 7.27 | 7.38 | 149270 | 10919 | 0.65% |
| 2024-08-21 | 7.29 | 7.38 | 0.05 | 0.68% | 7.29 | 7.42 | 140437 | 10352 | 0.61% |
| 2024-08-20 | 7.48 | 7.33 | -0.13 | -1.74% | 7.26 | 7.49 | 178994 | 13112 | 0.78% |
| 2024-08-19 | 7.36 | 7.46 | 0.14 | 1.91% | 7.33 | 7.52 | 168379 | 12531 | 0.73% |
| 2024-08-16 | 7.35 | 7.32 | -0.06 | -0.81% | 7.30 | 7.45 | 139188 | 10233 | 0.60% |
| 2024-08-15 | 7.29 | 7.40 | 0.11 | 1.51% | 7.25 | 7.41 | 165170 | 12158 | 0.72% |
| 2024-08-14 | 7.40 | 7.29 | -0.11 | -1.49% | 7.28 | 7.42 | 142205 | 10429 | 0.62% |
| 2024-08-13 | 7.41 | 7.40 | -0.01 | -0.13% | 7.30 | 7.48 | 128198 | 9455 | 0.56% |