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 | 8.59 | 8.61 | -0.08 | -0.92% | 8.54 | 8.66 | 67703 | 5819 | 0.88% |
| 2024-11-20 | 8.54 | 8.69 | 0.16 | 1.88% | 8.47 | 8.71 | 115550 | 9924 | 1.50% |
| 2024-11-19 | 8.51 | 8.53 | -0.02 | -0.23% | 8.37 | 8.61 | 123445 | 10487 | 1.61% |
| 2024-11-18 | 8.59 | 8.55 | 0.17 | 2.03% | 8.51 | 8.97 | 260474 | 22782 | 3.39% |
| 2024-11-15 | 8.55 | 8.38 | -0.21 | -2.44% | 8.35 | 8.62 | 84708 | 7191 | 1.10% |
| 2024-11-14 | 8.70 | 8.59 | -0.25 | -2.83% | 8.58 | 8.89 | 110553 | 9603 | 1.44% |
| 2024-11-13 | 8.78 | 8.84 | 0.06 | 0.68% | 8.55 | 8.86 | 117919 | 10250 | 1.53% |
| 2024-11-12 | 8.84 | 8.78 | -0.06 | -0.68% | 8.67 | 8.95 | 130357 | 11527 | 1.70% |
| 2024-11-11 | 8.80 | 8.84 | -0.03 | -0.34% | 8.59 | 8.87 | 142115 | 12400 | 1.85% |
| 2024-11-08 | 9.09 | 8.87 | -0.22 | -2.42% | 8.80 | 9.14 | 204526 | 18187 | 2.66% |
| 2024-11-07 | 8.40 | 9.09 | 0.61 | 7.19% | 8.38 | 9.14 | 362686 | 32262 | 4.72% |
| 2024-11-06 | 8.49 | 8.48 | -0.02 | -0.24% | 8.33 | 8.55 | 144542 | 12213 | 1.88% |
| 2024-11-05 | 8.44 | 8.50 | 0.10 | 1.19% | 8.39 | 8.54 | 126327 | 10731 | 1.64% |
| 2024-11-04 | 8.31 | 8.40 | 0.11 | 1.33% | 8.20 | 8.43 | 88871 | 7390 | 1.16% |
| 2024-11-01 | 8.31 | 8.29 | -0.07 | -0.84% | 8.17 | 8.52 | 121753 | 10144 | 1.58% |
| 2024-10-31 | 8.40 | 8.36 | 0.00 | 0.00% | 8.30 | 8.44 | 90545 | 7569 | 1.18% |
| 2024-10-30 | 8.23 | 8.36 | 0.12 | 1.46% | 8.19 | 8.43 | 106968 | 8924 | 1.39% |
| 2024-10-29 | 8.40 | 8.24 | -0.26 | -3.06% | 8.22 | 8.42 | 143906 | 11966 | 1.87% |
| 2024-10-28 | 8.28 | 8.50 | 0.25 | 3.03% | 8.26 | 8.51 | 129585 | 10895 | 1.69% |
| 2024-10-25 | 8.18 | 8.25 | 0.09 | 1.10% | 8.16 | 8.27 | 75461 | 6206 | 0.98% |
| 2024-10-24 | 8.09 | 8.16 | 0.05 | 0.62% | 8.07 | 8.18 | 53788 | 4371 | 0.70% |
| 2024-10-23 | 8.15 | 8.11 | -0.01 | -0.12% | 8.09 | 8.23 | 61952 | 5053 | 0.81% |
| 2024-10-22 | 8.02 | 8.12 | 0.08 | 1.00% | 8.00 | 8.13 | 76084 | 6151 | 0.99% |
| 2024-10-21 | 8.00 | 8.04 | 0.01 | 0.12% | 7.93 | 8.07 | 98113 | 7842 | 1.28% |
| 2024-10-18 | 7.98 | 8.03 | 0.05 | 0.63% | 7.89 | 8.13 | 115784 | 9250 | 1.51% |
| 2024-10-17 | 8.30 | 7.98 | -0.27 | -3.27% | 7.96 | 8.33 | 99508 | 8072 | 1.30% |
| 2024-10-16 | 8.04 | 8.25 | 0.16 | 1.98% | 7.97 | 8.31 | 93237 | 7590 | 1.21% |
| 2024-10-15 | 8.15 | 8.09 | -0.17 | -2.06% | 8.07 | 8.34 | 93851 | 7691 | 1.22% |
| 2024-10-14 | 8.25 | 8.26 | 0.00 | 0.00% | 8.07 | 8.36 | 105345 | 8641 | 1.37% |
| 2024-10-11 | 8.30 | 8.26 | -0.02 | -0.24% | 8.16 | 8.60 | 115050 | 9640 | 1.50% |
| 2024-10-10 | 8.32 | 8.38 | 0.07 | 0.84% | 8.18 | 8.56 | 149461 | 12515 | 1.95% |
| 2024-10-09 | 8.71 | 8.31 | -0.68 | -7.56% | 8.20 | 8.72 | 242133 | 20463 | 3.15% |
| 2024-10-08 | 9.55 | 8.99 | 0.25 | 2.86% | 8.72 | 9.56 | 384235 | 34937 | 5.00% |
| 2024-09-30 | 8.47 | 8.74 | 0.63 | 7.77% | 8.22 | 8.80 | 313303 | 26786 | 4.08% |
| 2024-09-27 | 8.00 | 8.11 | 0.21 | 2.66% | 7.83 | 8.22 | 212334 | 16984 | 2.76% |
| 2024-09-26 | 7.46 | 7.90 | 0.40 | 5.33% | 7.46 | 7.92 | 119792 | 9219 | 1.56% |
| 2024-09-25 | 7.40 | 7.50 | 0.20 | 2.74% | 7.37 | 7.61 | 114864 | 8636 | 1.50% |
| 2024-09-24 | 7.15 | 7.30 | 0.19 | 2.67% | 7.15 | 7.30 | 64672 | 4691 | 0.84% |
| 2024-09-23 | 7.18 | 7.11 | -0.09 | -1.25% | 7.10 | 7.20 | 35134 | 2505 | 0.46% |
| 2024-09-20 | 7.11 | 7.20 | 0.09 | 1.27% | 7.10 | 7.24 | 63338 | 4539 | 0.82% |
| 2024-09-19 | 6.91 | 7.11 | 0.21 | 3.04% | 6.91 | 7.13 | 57954 | 4092 | 0.75% |
| 2024-09-18 | 6.95 | 6.90 | -0.05 | -0.72% | 6.82 | 6.95 | 24208 | 1664 | 0.32% |
| 2024-09-13 | 6.94 | 6.95 | 0.03 | 0.43% | 6.89 | 7.02 | 29234 | 2036 | 0.38% |
| 2024-09-12 | 6.88 | 6.92 | 0.04 | 0.58% | 6.88 | 6.95 | 27947 | 1936 | 0.36% |
| 2024-09-11 | 6.99 | 6.88 | -0.15 | -2.13% | 6.84 | 7.01 | 39917 | 2757 | 0.52% |
| 2024-09-10 | 7.02 | 7.03 | 0.02 | 0.29% | 6.93 | 7.06 | 38722 | 2705 | 0.50% |
| 2024-09-09 | 6.95 | 7.01 | 0.07 | 1.01% | 6.87 | 7.08 | 46522 | 3254 | 0.61% |
| 2024-09-06 | 6.89 | 6.94 | 0.05 | 0.73% | 6.89 | 7.04 | 57425 | 4004 | 0.75% |
| 2024-09-05 | 6.75 | 6.89 | 0.12 | 1.77% | 6.75 | 6.90 | 47011 | 3221 | 0.61% |
| 2024-09-04 | 6.76 | 6.77 | -0.03 | -0.44% | 6.75 | 6.86 | 32002 | 2176 | 0.42% |
| 2024-09-03 | 6.75 | 6.80 | 0.00 | 0.00% | 6.75 | 6.84 | 42801 | 2909 | 0.56% |
| 2024-09-02 | 6.87 | 6.80 | -0.10 | -1.45% | 6.80 | 6.93 | 66815 | 4582 | 0.87% |
| 2024-08-30 | 6.72 | 6.90 | 0.18 | 2.68% | 6.69 | 7.03 | 115775 | 7945 | 1.51% |
| 2024-08-29 | 6.71 | 6.72 | -0.25 | -3.59% | 6.56 | 6.83 | 142879 | 9533 | 1.86% |
| 2024-08-28 | 7.39 | 6.97 | 0.24 | 3.57% | 6.92 | 7.40 | 202014 | 14481 | 2.63% |
| 2024-08-27 | 6.70 | 6.73 | 0.03 | 0.45% | 6.64 | 6.80 | 47004 | 3161 | 0.61% |
| 2024-08-26 | 6.66 | 6.70 | 0.06 | 0.90% | 6.63 | 6.75 | 31129 | 2083 | 0.41% |
| 2024-08-23 | 6.73 | 6.64 | -0.07 | -1.04% | 6.60 | 6.73 | 36828 | 2449 | 0.48% |
| 2024-08-22 | 6.80 | 6.71 | -0.10 | -1.47% | 6.70 | 6.82 | 25898 | 1748 | 0.34% |
| 2024-08-21 | 6.95 | 6.81 | -0.10 | -1.45% | 6.77 | 6.95 | 30277 | 2066 | 0.39% |
| 2024-08-20 | 7.02 | 6.91 | -0.11 | -1.57% | 6.89 | 7.05 | 34826 | 2415 | 0.45% |
| 2024-08-19 | 7.03 | 7.02 | 0.02 | 0.29% | 7.00 | 7.06 | 26720 | 1877 | 0.35% |
| 2024-08-16 | 7.05 | 7.00 | -0.06 | -0.85% | 7.00 | 7.10 | 37575 | 2648 | 0.49% |
| 2024-08-15 | 7.06 | 7.06 | 0.00 | 0.00% | 6.98 | 7.12 | 38691 | 2729 | 0.50% |
| 2024-08-14 | 7.12 | 7.06 | -0.06 | -0.84% | 7.04 | 7.15 | 26154 | 1850 | 0.34% |
| 2024-08-13 | 7.12 | 7.12 | -0.02 | -0.28% | 7.05 | 7.18 | 34652 | 2457 | 0.45% |