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 | 8.43 | 8.45 | -0.03 | -0.35% | 8.33 | 8.67 | 447863 | 38057 | 2.82% |
| 2024-11-20 | 8.28 | 8.48 | -0.17 | -1.97% | 8.07 | 8.55 | 885042 | 73737 | 5.57% |
| 2024-11-19 | 8.43 | 8.65 | 0.49 | 6.00% | 8.36 | 8.98 | 1252490 | 108888 | 7.89% |
| 2024-11-18 | 8.24 | 8.16 | -0.07 | -0.85% | 7.99 | 8.35 | 456297 | 37235 | 2.87% |
| 2024-11-15 | 8.46 | 8.23 | -0.25 | -2.95% | 8.22 | 8.56 | 420282 | 35391 | 2.65% |
| 2024-11-14 | 8.83 | 8.48 | -0.35 | -3.96% | 8.47 | 8.84 | 396540 | 34142 | 2.50% |
| 2024-11-13 | 8.82 | 8.83 | 0.01 | 0.11% | 8.72 | 9.10 | 425565 | 37766 | 2.68% |
| 2024-11-12 | 9.12 | 8.82 | -0.28 | -3.08% | 8.74 | 9.17 | 622694 | 55466 | 3.92% |
| 2024-11-11 | 9.13 | 9.10 | 0.06 | 0.66% | 8.93 | 9.19 | 579137 | 52375 | 3.65% |
| 2024-11-08 | 8.99 | 9.04 | 0.09 | 1.01% | 8.97 | 9.24 | 729098 | 66409 | 4.59% |
| 2024-11-07 | 9.00 | 8.95 | -0.09 | -1.00% | 8.71 | 9.10 | 809290 | 72020 | 5.10% |
| 2024-11-06 | 8.80 | 9.04 | 0.43 | 4.99% | 8.59 | 9.36 | 1252398 | 112332 | 7.88% |
| 2024-11-05 | 8.23 | 8.61 | 0.40 | 4.87% | 8.21 | 8.68 | 739896 | 63197 | 4.66% |
| 2024-11-04 | 7.95 | 8.21 | 0.26 | 3.27% | 7.95 | 8.35 | 371850 | 30333 | 2.34% |
| 2024-11-01 | 8.41 | 7.95 | -0.47 | -5.58% | 7.92 | 8.43 | 571745 | 46277 | 3.60% |
| 2024-10-31 | 8.14 | 8.42 | 0.18 | 2.18% | 8.14 | 8.58 | 644834 | 53900 | 4.06% |
| 2024-10-30 | 8.32 | 8.24 | -0.03 | -0.36% | 8.13 | 8.40 | 508996 | 42060 | 3.20% |
| 2024-10-29 | 8.30 | 8.27 | 0.05 | 0.61% | 8.21 | 8.59 | 721432 | 60281 | 4.54% |
| 2024-10-28 | 7.99 | 8.22 | 0.29 | 3.66% | 7.98 | 8.27 | 539757 | 44031 | 3.40% |
| 2024-10-25 | 7.90 | 7.93 | -0.02 | -0.25% | 7.89 | 8.03 | 361639 | 28729 | 2.28% |
| 2024-10-24 | 8.09 | 7.95 | -0.14 | -1.73% | 7.88 | 8.12 | 316392 | 25144 | 1.99% |
| 2024-10-23 | 7.94 | 8.09 | 0.15 | 1.89% | 7.88 | 8.25 | 635464 | 51674 | 4.00% |
| 2024-10-22 | 8.11 | 7.94 | -0.14 | -1.73% | 7.87 | 8.15 | 435011 | 34600 | 2.74% |
| 2024-10-21 | 7.72 | 8.08 | 0.48 | 6.32% | 7.72 | 8.15 | 695244 | 55598 | 4.38% |
| 2024-10-18 | 7.42 | 7.60 | 0.15 | 2.01% | 7.35 | 7.74 | 412408 | 31213 | 2.60% |
| 2024-10-17 | 7.44 | 7.45 | 0.04 | 0.54% | 7.44 | 7.62 | 314842 | 23689 | 1.98% |
| 2024-10-16 | 7.45 | 7.41 | -0.12 | -1.59% | 7.33 | 7.53 | 276894 | 20597 | 1.74% |
| 2024-10-15 | 7.54 | 7.53 | -0.06 | -0.79% | 7.43 | 7.74 | 363817 | 27625 | 2.29% |
| 2024-10-14 | 7.43 | 7.59 | 0.30 | 4.12% | 7.33 | 7.64 | 416988 | 31304 | 2.63% |
| 2024-10-11 | 7.70 | 7.29 | -0.45 | -5.81% | 7.22 | 7.71 | 374047 | 27675 | 2.35% |
| 2024-10-10 | 7.70 | 7.74 | 0.00 | 0.00% | 7.56 | 8.02 | 474960 | 37035 | 2.99% |
| 2024-10-09 | 8.40 | 7.74 | -0.81 | -9.47% | 7.72 | 8.40 | 734077 | 58968 | 4.62% |
| 2024-10-08 | 8.59 | 8.55 | 0.74 | 9.48% | 7.82 | 8.59 | 1144525 | 95631 | 7.21% |
| 2024-09-30 | 7.41 | 7.81 | 0.70 | 9.85% | 7.23 | 7.82 | 846231 | 64412 | 5.33% |
| 2024-09-27 | 6.76 | 7.11 | 0.41 | 6.12% | 6.76 | 7.24 | 534694 | 37394 | 3.37% |
| 2024-09-26 | 6.53 | 6.70 | 0.16 | 2.45% | 6.46 | 6.70 | 306956 | 20263 | 1.93% |
| 2024-09-25 | 6.45 | 6.54 | 0.14 | 2.19% | 6.44 | 6.62 | 358679 | 23431 | 2.26% |
| 2024-09-24 | 6.32 | 6.40 | 0.14 | 2.24% | 6.24 | 6.41 | 250153 | 15860 | 1.57% |
| 2024-09-23 | 6.25 | 6.26 | 0.01 | 0.16% | 6.24 | 6.35 | 162879 | 10232 | 1.03% |
| 2024-09-20 | 6.26 | 6.25 | -0.01 | -0.16% | 6.22 | 6.31 | 110229 | 6904 | 0.69% |
| 2024-09-19 | 6.14 | 6.26 | 0.13 | 2.12% | 6.09 | 6.28 | 160844 | 10000 | 1.01% |
| 2024-09-18 | 6.14 | 6.13 | -0.01 | -0.16% | 6.03 | 6.18 | 96530 | 5879 | 0.61% |
| 2024-09-13 | 6.19 | 6.14 | -0.04 | -0.65% | 6.11 | 6.25 | 95227 | 5877 | 0.60% |
| 2024-09-12 | 6.15 | 6.18 | 0.04 | 0.65% | 6.15 | 6.26 | 130506 | 8103 | 0.82% |
| 2024-09-11 | 6.23 | 6.14 | -0.14 | -2.23% | 6.09 | 6.28 | 157796 | 9701 | 0.99% |
| 2024-09-10 | 6.18 | 6.28 | 0.14 | 2.28% | 6.08 | 6.30 | 198871 | 12315 | 1.25% |
| 2024-09-09 | 6.09 | 6.14 | 0.03 | 0.49% | 6.06 | 6.19 | 102567 | 6282 | 0.65% |
| 2024-09-06 | 6.21 | 6.11 | -0.10 | -1.61% | 6.11 | 6.23 | 115509 | 7122 | 0.73% |
| 2024-09-05 | 6.10 | 6.21 | 0.12 | 1.97% | 6.09 | 6.22 | 156633 | 9682 | 0.99% |
| 2024-09-04 | 6.13 | 6.09 | -0.04 | -0.65% | 6.08 | 6.18 | 126427 | 7744 | 0.80% |
| 2024-09-03 | 6.07 | 6.13 | 0.10 | 1.66% | 6.05 | 6.14 | 121007 | 7381 | 0.76% |
| 2024-09-02 | 6.15 | 6.03 | -0.15 | -2.43% | 6.03 | 6.18 | 155267 | 9450 | 0.98% |
| 2024-08-30 | 6.12 | 6.18 | 0.04 | 0.65% | 6.11 | 6.26 | 228945 | 14228 | 1.44% |
| 2024-08-29 | 6.00 | 6.14 | 0.07 | 1.15% | 5.99 | 6.19 | 151891 | 9300 | 0.96% |
| 2024-08-28 | 6.08 | 6.07 | -0.03 | -0.49% | 6.06 | 6.14 | 113389 | 6906 | 0.71% |
| 2024-08-27 | 6.22 | 6.10 | -0.19 | -3.02% | 6.08 | 6.28 | 175956 | 10792 | 1.11% |
| 2024-08-26 | 6.32 | 6.29 | -0.02 | -0.32% | 6.25 | 6.35 | 145979 | 9187 | 0.92% |
| 2024-08-23 | 6.42 | 6.31 | -0.16 | -2.47% | 6.28 | 6.45 | 237750 | 15084 | 1.50% |
| 2024-08-22 | 6.46 | 6.47 | 0.01 | 0.15% | 6.42 | 6.66 | 285056 | 18605 | 1.79% |
| 2024-08-21 | 6.55 | 6.46 | -0.11 | -1.67% | 6.45 | 6.60 | 212067 | 13822 | 1.34% |
| 2024-08-20 | 6.72 | 6.57 | -0.21 | -3.10% | 6.53 | 6.75 | 337796 | 22360 | 2.13% |
| 2024-08-19 | 6.72 | 6.78 | -0.05 | -0.73% | 6.62 | 6.94 | 424143 | 28728 | 2.67% |
| 2024-08-16 | 7.28 | 6.83 | 0.05 | 0.74% | 6.78 | 7.40 | 675694 | 47151 | 4.25% |
| 2024-08-15 | 6.76 | 6.78 | -0.03 | -0.44% | 6.61 | 6.82 | 370986 | 24940 | 2.34% |
| 2024-08-14 | 6.83 | 6.81 | -0.02 | -0.29% | 6.80 | 6.92 | 340030 | 23306 | 2.14% |
| 2024-08-13 | 6.76 | 6.83 | 0.11 | 1.64% | 6.70 | 6.90 | 440641 | 29914 | 2.77% |