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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 8.41 | 8.03 | -0.40 | -4.74% | 8.01 | 8.42 | 650181 | 53513 | 1.49% |
| 2024-11-21 | 8.37 | 8.43 | 0.06 | 0.72% | 8.34 | 8.50 | 461282 | 38771 | 1.06% |
| 2024-11-20 | 8.29 | 8.37 | 0.01 | 0.12% | 8.26 | 8.41 | 474009 | 39524 | 1.09% |
| 2024-11-19 | 8.30 | 8.36 | 0.09 | 1.09% | 8.20 | 8.38 | 532718 | 44235 | 1.22% |
| 2024-11-18 | 8.35 | 8.27 | -0.05 | -0.60% | 8.22 | 8.47 | 693951 | 57902 | 1.59% |
| 2024-11-15 | 8.70 | 8.32 | -0.40 | -4.59% | 8.30 | 8.76 | 948958 | 80895 | 2.17% |
| 2024-11-14 | 8.83 | 8.72 | -0.14 | -1.58% | 8.68 | 8.90 | 585192 | 51505 | 1.34% |
| 2024-11-13 | 8.82 | 8.86 | -0.01 | -0.11% | 8.69 | 8.92 | 625198 | 55090 | 1.43% |
| 2024-11-12 | 9.13 | 8.87 | -0.25 | -2.74% | 8.78 | 9.19 | 936307 | 84129 | 2.15% |
| 2024-11-11 | 9.03 | 9.12 | -0.09 | -0.98% | 9.00 | 9.20 | 885370 | 80432 | 2.03% |
| 2024-11-08 | 9.58 | 9.21 | -0.15 | -1.60% | 9.17 | 9.63 | 1331405 | 123986 | 3.05% |
| 2024-11-07 | 8.77 | 9.36 | 0.51 | 5.76% | 8.72 | 9.44 | 1386934 | 126143 | 3.18% |
| 2024-11-06 | 8.99 | 8.85 | -0.08 | -0.90% | 8.78 | 9.16 | 1283461 | 114908 | 2.94% |
| 2024-11-05 | 8.62 | 8.93 | 0.31 | 3.60% | 8.53 | 9.00 | 1335770 | 118149 | 3.06% |
| 2024-11-04 | 8.45 | 8.62 | 0.22 | 2.62% | 8.40 | 8.62 | 844049 | 71967 | 1.93% |
| 2024-11-01 | 8.48 | 8.40 | -0.08 | -0.94% | 8.34 | 8.63 | 1008919 | 85530 | 2.31% |
| 2024-10-31 | 8.29 | 8.48 | 0.19 | 2.29% | 8.24 | 8.64 | 1071318 | 90902 | 2.46% |
| 2024-10-30 | 8.25 | 8.29 | -0.01 | -0.12% | 8.19 | 8.38 | 559598 | 46287 | 1.28% |
| 2024-10-29 | 8.48 | 8.30 | -0.13 | -1.54% | 8.27 | 8.58 | 773195 | 65025 | 1.77% |
| 2024-10-28 | 8.44 | 8.43 | -0.05 | -0.59% | 8.36 | 8.49 | 647544 | 54478 | 1.48% |
| 2024-10-25 | 8.27 | 8.48 | 0.22 | 2.66% | 8.26 | 8.56 | 811102 | 68275 | 1.86% |
| 2024-10-24 | 8.21 | 8.26 | 0.01 | 0.12% | 8.16 | 8.32 | 474691 | 39086 | 1.09% |
| 2024-10-23 | 8.33 | 8.25 | -0.05 | -0.60% | 8.22 | 8.40 | 680323 | 56521 | 1.56% |
| 2024-10-22 | 8.21 | 8.30 | 0.11 | 1.34% | 8.21 | 8.35 | 659843 | 54579 | 1.51% |
| 2024-10-21 | 8.23 | 8.19 | -0.10 | -1.21% | 8.11 | 8.30 | 818042 | 67039 | 1.87% |
| 2024-10-18 | 7.98 | 8.29 | 0.33 | 4.15% | 7.91 | 8.66 | 1251054 | 103079 | 2.87% |
| 2024-10-17 | 8.10 | 7.96 | -0.09 | -1.12% | 7.94 | 8.19 | 544604 | 43886 | 1.25% |
| 2024-10-16 | 7.90 | 8.05 | 0.01 | 0.12% | 7.88 | 8.21 | 678065 | 54534 | 1.55% |
| 2024-10-15 | 8.21 | 8.04 | -0.27 | -3.25% | 8.00 | 8.29 | 757670 | 61789 | 1.74% |
| 2024-10-14 | 8.22 | 8.31 | 0.15 | 1.84% | 7.91 | 8.37 | 1045068 | 85043 | 2.39% |
| 2024-10-11 | 8.36 | 8.16 | -0.30 | -3.55% | 8.06 | 8.51 | 1038977 | 85702 | 2.38% |
| 2024-10-10 | 8.86 | 8.46 | -0.32 | -3.64% | 8.26 | 8.96 | 1603987 | 137242 | 3.68% |
| 2024-10-09 | 9.65 | 8.78 | -0.98 | -10.04% | 8.78 | 9.75 | 2679677 | 246937 | 6.14% |
| 2024-10-08 | 9.76 | 9.76 | 0.89 | 10.03% | 9.12 | 9.76 | 1726968 | 166902 | 3.96% |
| 2024-09-30 | 8.70 | 8.87 | 0.81 | 10.05% | 8.40 | 8.87 | 2010181 | 175125 | 4.61% |
| 2024-09-27 | 7.60 | 8.06 | 0.72 | 9.81% | 7.46 | 8.06 | 1611140 | 124408 | 3.69% |
| 2024-09-26 | 6.91 | 7.34 | 0.36 | 5.16% | 6.90 | 7.34 | 951886 | 68031 | 2.18% |
| 2024-09-25 | 6.96 | 6.98 | 0.12 | 1.75% | 6.95 | 7.16 | 964335 | 67901 | 2.21% |
| 2024-09-24 | 6.54 | 6.86 | 0.37 | 5.70% | 6.53 | 6.87 | 761680 | 51262 | 1.75% |
| 2024-09-23 | 6.47 | 6.49 | 0.02 | 0.31% | 6.44 | 6.53 | 202055 | 13101 | 0.46% |
| 2024-09-20 | 6.47 | 6.47 | -0.01 | -0.15% | 6.43 | 6.51 | 168874 | 10931 | 0.39% |
| 2024-09-19 | 6.45 | 6.48 | 0.06 | 0.93% | 6.37 | 6.56 | 272906 | 17664 | 0.63% |
| 2024-09-18 | 6.36 | 6.42 | 0.03 | 0.47% | 6.30 | 6.44 | 191541 | 12184 | 0.44% |
| 2024-09-13 | 6.37 | 6.39 | 0.03 | 0.47% | 6.35 | 6.49 | 238561 | 15315 | 0.55% |
| 2024-09-12 | 6.34 | 6.36 | 0.02 | 0.32% | 6.32 | 6.39 | 172564 | 10969 | 0.40% |
| 2024-09-11 | 6.32 | 6.34 | -0.01 | -0.16% | 6.29 | 6.39 | 169568 | 10738 | 0.39% |
| 2024-09-10 | 6.41 | 6.35 | -0.02 | -0.31% | 6.26 | 6.41 | 222090 | 14034 | 0.51% |
| 2024-09-09 | 6.31 | 6.37 | -0.01 | -0.16% | 6.28 | 6.45 | 277397 | 17699 | 0.64% |
| 2024-09-06 | 6.47 | 6.38 | 0.03 | 0.47% | 6.35 | 6.52 | 455555 | 29302 | 1.04% |
| 2024-09-05 | 6.28 | 6.35 | 0.05 | 0.79% | 6.28 | 6.36 | 160240 | 10143 | 0.37% |
| 2024-09-04 | 6.31 | 6.30 | -0.03 | -0.47% | 6.28 | 6.37 | 194003 | 12253 | 0.44% |
| 2024-09-03 | 6.26 | 6.33 | 0.07 | 1.12% | 6.25 | 6.36 | 237372 | 15009 | 0.54% |
| 2024-09-02 | 6.35 | 6.26 | -0.09 | -1.42% | 6.25 | 6.36 | 370315 | 23295 | 0.85% |
| 2024-08-30 | 6.17 | 6.35 | 0.18 | 2.92% | 6.16 | 6.43 | 402834 | 25511 | 0.92% |
| 2024-08-29 | 6.14 | 6.17 | 0.02 | 0.33% | 6.13 | 6.24 | 258921 | 16043 | 0.59% |
| 2024-08-28 | 6.16 | 6.15 | 0.01 | 0.16% | 6.12 | 6.20 | 191768 | 11799 | 0.44% |
| 2024-08-27 | 6.23 | 6.14 | -0.08 | -1.29% | 6.12 | 6.23 | 229761 | 14131 | 0.53% |
| 2024-08-26 | 6.22 | 6.22 | 0.00 | 0.00% | 6.17 | 6.27 | 219681 | 13659 | 0.50% |
| 2024-08-23 | 6.19 | 6.22 | 0.01 | 0.16% | 6.16 | 6.28 | 152332 | 9458 | 0.35% |
| 2024-08-22 | 6.28 | 6.21 | -0.06 | -0.96% | 6.18 | 6.33 | 171192 | 10692 | 0.39% |
| 2024-08-21 | 6.29 | 6.27 | -0.03 | -0.48% | 6.24 | 6.32 | 118920 | 7470 | 0.27% |
| 2024-08-20 | 6.38 | 6.30 | -0.08 | -1.25% | 6.28 | 6.40 | 192539 | 12182 | 0.44% |
| 2024-08-19 | 6.36 | 6.38 | 0.01 | 0.16% | 6.32 | 6.43 | 153248 | 9782 | 0.35% |
| 2024-08-16 | 6.42 | 6.37 | -0.06 | -0.93% | 6.34 | 6.45 | 186881 | 11938 | 0.43% |
| 2024-08-15 | 6.40 | 6.43 | 0.02 | 0.31% | 6.38 | 6.54 | 246383 | 15929 | 0.56% |