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 | 8.26 | 8.19 | -0.07 | -0.85% | 8.12 | 8.30 | 62490 | 5103 | 0.64% |
| 2024-11-20 | 8.23 | 8.26 | 0.03 | 0.36% | 8.12 | 8.33 | 83838 | 6894 | 0.86% |
| 2024-11-19 | 8.22 | 8.23 | 0.03 | 0.37% | 8.09 | 8.28 | 82498 | 6750 | 0.85% |
| 2024-11-18 | 8.21 | 8.20 | 0.01 | 0.12% | 8.16 | 8.44 | 89857 | 7448 | 0.93% |
| 2024-11-15 | 8.26 | 8.19 | -0.09 | -1.09% | 8.18 | 8.42 | 86593 | 7198 | 0.89% |
| 2024-11-14 | 8.50 | 8.28 | -0.17 | -2.01% | 8.27 | 8.52 | 84437 | 7075 | 0.87% |
| 2024-11-13 | 8.43 | 8.45 | -0.04 | -0.47% | 8.34 | 8.56 | 76475 | 6445 | 0.79% |
| 2024-11-12 | 8.50 | 8.49 | -0.01 | -0.12% | 8.43 | 8.74 | 135778 | 11620 | 1.40% |
| 2024-11-11 | 8.47 | 8.50 | -0.04 | -0.47% | 8.40 | 8.56 | 121219 | 10265 | 1.25% |
| 2024-11-08 | 8.97 | 8.54 | -0.33 | -3.72% | 8.50 | 9.00 | 220691 | 19038 | 2.28% |
| 2024-11-07 | 8.56 | 8.87 | 0.19 | 2.19% | 8.51 | 8.96 | 142571 | 12579 | 1.47% |
| 2024-11-06 | 8.69 | 8.68 | -0.04 | -0.46% | 8.47 | 8.79 | 151098 | 13035 | 1.56% |
| 2024-11-05 | 8.57 | 8.72 | 0.13 | 1.51% | 8.54 | 8.81 | 146383 | 12735 | 1.51% |
| 2024-11-04 | 8.61 | 8.59 | -0.06 | -0.69% | 8.47 | 8.69 | 120877 | 10325 | 1.25% |
| 2024-11-01 | 8.81 | 8.65 | -0.19 | -2.15% | 8.62 | 9.04 | 208551 | 18299 | 2.15% |
| 2024-10-31 | 8.60 | 8.84 | 0.22 | 2.55% | 8.51 | 8.91 | 253294 | 22218 | 2.61% |
| 2024-10-30 | 8.25 | 8.62 | 0.41 | 4.99% | 8.25 | 8.82 | 287156 | 24827 | 2.96% |
| 2024-10-29 | 8.46 | 8.21 | -0.35 | -4.09% | 8.20 | 8.60 | 266486 | 22331 | 2.75% |
| 2024-10-28 | 8.10 | 8.56 | 0.46 | 5.68% | 8.03 | 8.68 | 407443 | 34369 | 4.20% |
| 2024-10-25 | 7.81 | 8.10 | 0.43 | 5.61% | 7.81 | 8.22 | 358952 | 28933 | 3.70% |
| 2024-10-24 | 7.76 | 7.67 | -0.15 | -1.92% | 7.64 | 7.82 | 127400 | 9806 | 1.31% |
| 2024-10-23 | 7.84 | 7.82 | -0.10 | -1.26% | 7.80 | 7.97 | 208627 | 16389 | 2.15% |
| 2024-10-22 | 8.23 | 7.92 | -0.31 | -3.77% | 7.80 | 8.25 | 438107 | 34770 | 4.52% |
| 2024-10-21 | 7.49 | 8.23 | 0.75 | 10.03% | 7.33 | 8.23 | 235835 | 18587 | 2.43% |
| 2024-10-18 | 7.36 | 7.48 | 0.04 | 0.54% | 7.27 | 7.60 | 151824 | 11236 | 1.57% |
| 2024-10-17 | 7.81 | 7.44 | -0.31 | -4.00% | 7.42 | 7.86 | 136354 | 10336 | 1.41% |
| 2024-10-16 | 7.45 | 7.75 | 0.29 | 3.89% | 7.40 | 7.80 | 156280 | 12040 | 1.61% |
| 2024-10-15 | 7.65 | 7.46 | -0.20 | -2.61% | 7.45 | 7.76 | 110969 | 8394 | 1.14% |
| 2024-10-14 | 7.46 | 7.66 | 0.34 | 4.64% | 7.38 | 7.71 | 129545 | 9798 | 1.34% |
| 2024-10-11 | 7.45 | 7.32 | -0.10 | -1.35% | 7.24 | 7.46 | 116284 | 8518 | 1.20% |
| 2024-10-10 | 7.40 | 7.42 | 0.09 | 1.23% | 7.21 | 7.64 | 152268 | 11332 | 1.57% |
| 2024-10-09 | 7.92 | 7.33 | -0.72 | -8.94% | 7.32 | 7.92 | 197676 | 14915 | 2.04% |
| 2024-10-08 | 8.77 | 8.05 | 0.08 | 1.00% | 7.73 | 8.77 | 307727 | 25256 | 3.17% |
| 2024-09-30 | 7.69 | 7.97 | 0.71 | 9.78% | 7.55 | 7.98 | 251423 | 19591 | 2.59% |
| 2024-09-27 | 7.15 | 7.26 | 0.33 | 4.76% | 7.02 | 7.40 | 204581 | 14715 | 2.11% |
| 2024-09-26 | 6.52 | 6.93 | 0.38 | 5.80% | 6.52 | 6.94 | 147496 | 9942 | 1.52% |
| 2024-09-25 | 6.46 | 6.55 | 0.18 | 2.83% | 6.46 | 6.77 | 161189 | 10693 | 1.66% |
| 2024-09-24 | 6.16 | 6.37 | 0.26 | 4.26% | 6.15 | 6.37 | 77656 | 4874 | 0.80% |
| 2024-09-23 | 6.13 | 6.11 | 0.00 | 0.00% | 6.08 | 6.16 | 18902 | 1155 | 0.19% |
| 2024-09-20 | 6.16 | 6.11 | -0.02 | -0.33% | 6.06 | 6.16 | 26230 | 1598 | 0.27% |
| 2024-09-19 | 6.06 | 6.13 | 0.11 | 1.83% | 6.03 | 6.23 | 41204 | 2528 | 0.43% |
| 2024-09-18 | 6.06 | 6.02 | -0.03 | -0.50% | 5.94 | 6.08 | 24831 | 1488 | 0.26% |
| 2024-09-13 | 6.06 | 6.05 | -0.02 | -0.33% | 6.05 | 6.12 | 18293 | 1112 | 0.19% |
| 2024-09-12 | 6.09 | 6.07 | -0.02 | -0.33% | 6.06 | 6.18 | 27376 | 1673 | 0.28% |
| 2024-09-11 | 6.04 | 6.09 | 0.01 | 0.16% | 6.03 | 6.10 | 17896 | 1085 | 0.18% |
| 2024-09-10 | 6.13 | 6.08 | -0.05 | -0.82% | 5.99 | 6.16 | 40178 | 2431 | 0.41% |
| 2024-09-09 | 6.22 | 6.13 | -0.14 | -2.23% | 6.11 | 6.25 | 32710 | 2018 | 0.34% |
| 2024-09-06 | 6.33 | 6.27 | -0.04 | -0.63% | 6.25 | 6.33 | 27227 | 1709 | 0.28% |
| 2024-09-05 | 6.28 | 6.31 | 0.01 | 0.16% | 6.27 | 6.34 | 29861 | 1881 | 0.31% |
| 2024-09-04 | 6.28 | 6.30 | -0.01 | -0.16% | 6.25 | 6.36 | 26292 | 1658 | 0.27% |
| 2024-09-03 | 6.38 | 6.31 | -0.05 | -0.79% | 6.26 | 6.38 | 46497 | 2936 | 0.48% |
| 2024-09-02 | 6.43 | 6.36 | -0.07 | -1.09% | 6.36 | 6.44 | 46856 | 2994 | 0.48% |
| 2024-08-30 | 6.47 | 6.43 | -0.05 | -0.77% | 6.30 | 6.59 | 94974 | 6127 | 0.98% |
| 2024-08-29 | 6.33 | 6.48 | 0.12 | 1.89% | 6.30 | 6.50 | 50861 | 3270 | 0.52% |
| 2024-08-28 | 6.42 | 6.36 | -0.07 | -1.09% | 6.31 | 6.43 | 45658 | 2905 | 0.47% |
| 2024-08-27 | 6.52 | 6.43 | -0.17 | -2.58% | 6.39 | 6.61 | 74021 | 4791 | 0.76% |
| 2024-08-26 | 6.62 | 6.60 | 0.13 | 2.01% | 6.51 | 6.73 | 150392 | 9968 | 1.55% |
| 2024-08-23 | 6.24 | 6.47 | 0.20 | 3.19% | 6.24 | 6.54 | 83837 | 5383 | 0.86% |
| 2024-08-22 | 6.33 | 6.27 | -0.05 | -0.79% | 6.24 | 6.37 | 45001 | 2829 | 0.46% |
| 2024-08-21 | 6.29 | 6.32 | -0.03 | -0.47% | 6.22 | 6.39 | 65133 | 4103 | 0.67% |
| 2024-08-20 | 6.40 | 6.35 | -0.10 | -1.55% | 6.32 | 6.55 | 80629 | 5153 | 0.83% |
| 2024-08-19 | 6.57 | 6.45 | 0.21 | 3.37% | 6.32 | 6.83 | 161299 | 10552 | 1.66% |
| 2024-08-16 | 6.35 | 6.24 | -0.09 | -1.42% | 6.21 | 6.36 | 70609 | 4434 | 0.73% |
| 2024-08-15 | 6.32 | 6.33 | -0.02 | -0.31% | 6.28 | 6.42 | 32305 | 2049 | 0.33% |
| 2024-08-14 | 6.43 | 6.35 | -0.04 | -0.63% | 6.33 | 6.49 | 28768 | 1839 | 0.30% |
| 2024-08-13 | 6.34 | 6.39 | 0.06 | 0.95% | 6.29 | 6.40 | 27052 | 1719 | 0.28% |