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 | 8.57 | 8.61 | -0.02 | -0.23% | 8.50 | 8.68 | 87474 | 7517 | 1.88% |
| 2024-11-20 | 8.30 | 8.63 | 0.27 | 3.23% | 8.28 | 8.79 | 129305 | 11065 | 2.78% |
| 2024-11-19 | 8.31 | 8.36 | 0.00 | 0.00% | 8.13 | 8.39 | 100287 | 8290 | 2.16% |
| 2024-11-18 | 8.73 | 8.36 | -0.29 | -3.35% | 8.16 | 8.78 | 135541 | 11413 | 2.92% |
| 2024-11-15 | 8.53 | 8.65 | 0.08 | 0.93% | 8.51 | 8.84 | 171379 | 14975 | 3.69% |
| 2024-11-14 | 8.70 | 8.57 | -0.20 | -2.28% | 8.56 | 8.75 | 95915 | 8302 | 2.06% |
| 2024-11-13 | 8.60 | 8.77 | 0.13 | 1.50% | 8.55 | 8.91 | 137944 | 12033 | 2.97% |
| 2024-11-12 | 8.67 | 8.64 | 0.01 | 0.12% | 8.51 | 8.84 | 148709 | 12924 | 3.20% |
| 2024-11-11 | 8.56 | 8.63 | 0.06 | 0.70% | 8.48 | 8.63 | 108274 | 9271 | 2.33% |
| 2024-11-08 | 8.75 | 8.57 | -0.17 | -1.95% | 8.51 | 8.77 | 153035 | 13165 | 3.29% |
| 2024-11-07 | 8.35 | 8.74 | 0.29 | 3.43% | 8.33 | 8.79 | 180871 | 15614 | 3.89% |
| 2024-11-06 | 8.35 | 8.45 | 0.09 | 1.08% | 8.28 | 8.49 | 132214 | 11110 | 2.84% |
| 2024-11-05 | 8.28 | 8.36 | 0.11 | 1.33% | 8.25 | 8.43 | 129677 | 10824 | 2.79% |
| 2024-11-04 | 8.16 | 8.25 | 0.07 | 0.86% | 8.11 | 8.29 | 79700 | 6544 | 1.71% |
| 2024-11-01 | 8.59 | 8.18 | -0.41 | -4.77% | 8.12 | 8.59 | 155645 | 12929 | 3.35% |
| 2024-10-31 | 8.56 | 8.59 | 0.01 | 0.12% | 8.52 | 8.73 | 152650 | 13151 | 3.28% |
| 2024-10-30 | 8.61 | 8.58 | 0.01 | 0.12% | 8.47 | 8.82 | 141679 | 12238 | 3.05% |
| 2024-10-29 | 8.95 | 8.57 | -0.43 | -4.78% | 8.56 | 9.04 | 236989 | 20658 | 5.10% |
| 2024-10-28 | 8.90 | 9.00 | 0.29 | 3.33% | 8.70 | 9.22 | 275934 | 24759 | 5.94% |
| 2024-10-25 | 8.33 | 8.71 | 0.45 | 5.45% | 8.33 | 8.78 | 300987 | 25991 | 6.48% |
| 2024-10-24 | 8.15 | 8.26 | 0.11 | 1.35% | 8.10 | 8.48 | 135822 | 11290 | 2.92% |
| 2024-10-23 | 8.17 | 8.15 | -0.03 | -0.37% | 8.10 | 8.25 | 105866 | 8651 | 2.28% |
| 2024-10-22 | 8.27 | 8.18 | -0.13 | -1.56% | 8.17 | 8.29 | 103577 | 8509 | 2.23% |
| 2024-10-21 | 8.17 | 8.31 | 0.10 | 1.22% | 8.05 | 8.32 | 166648 | 13611 | 3.59% |
| 2024-10-18 | 8.12 | 8.21 | -0.02 | -0.24% | 7.92 | 8.39 | 222476 | 18060 | 4.79% |
| 2024-10-17 | 8.50 | 8.23 | -0.27 | -3.18% | 8.20 | 8.59 | 202321 | 16956 | 4.35% |
| 2024-10-16 | 8.10 | 8.50 | 0.28 | 3.41% | 8.04 | 8.54 | 216301 | 18141 | 4.65% |
| 2024-10-15 | 8.07 | 8.22 | 0.07 | 0.86% | 8.02 | 8.27 | 159961 | 13051 | 3.44% |
| 2024-10-14 | 8.03 | 8.15 | 0.23 | 2.90% | 7.92 | 8.17 | 135762 | 10978 | 2.92% |
| 2024-10-11 | 8.12 | 7.92 | -0.24 | -2.94% | 7.86 | 8.21 | 134359 | 10780 | 2.89% |
| 2024-10-10 | 8.01 | 8.16 | 0.19 | 2.38% | 7.80 | 8.38 | 226511 | 18396 | 4.87% |
| 2024-10-09 | 8.50 | 7.97 | -0.88 | -9.94% | 7.97 | 8.50 | 299509 | 24419 | 6.44% |
| 2024-10-08 | 9.43 | 8.85 | 0.25 | 2.91% | 8.32 | 9.44 | 422884 | 37590 | 9.10% |
| 2024-09-30 | 8.28 | 8.60 | 0.58 | 7.23% | 7.83 | 8.72 | 421677 | 35106 | 9.07% |
| 2024-09-27 | 7.54 | 8.02 | 0.50 | 6.65% | 7.46 | 8.02 | 334730 | 25756 | 7.20% |
| 2024-09-26 | 7.37 | 7.52 | 0.26 | 3.58% | 7.30 | 7.57 | 275420 | 20484 | 5.93% |
| 2024-09-25 | 7.14 | 7.26 | 0.13 | 1.82% | 7.14 | 7.43 | 247368 | 18046 | 5.32% |
| 2024-09-24 | 7.02 | 7.13 | 0.11 | 1.57% | 6.86 | 7.14 | 193536 | 13608 | 4.16% |
| 2024-09-23 | 7.10 | 7.02 | -0.13 | -1.82% | 6.98 | 7.19 | 119164 | 8419 | 2.56% |
| 2024-09-20 | 7.12 | 7.15 | -0.01 | -0.14% | 7.08 | 7.24 | 119041 | 8495 | 2.56% |
| 2024-09-19 | 6.96 | 7.16 | 0.19 | 2.73% | 6.82 | 7.25 | 185040 | 13148 | 3.98% |
| 2024-09-18 | 6.80 | 6.97 | 0.07 | 1.01% | 6.73 | 6.97 | 144185 | 9898 | 3.10% |
| 2024-09-13 | 7.28 | 6.90 | -0.30 | -4.17% | 6.88 | 7.45 | 248292 | 17790 | 5.34% |
| 2024-09-12 | 7.09 | 7.20 | 0.11 | 1.55% | 7.03 | 7.31 | 212183 | 15201 | 4.57% |
| 2024-09-11 | 7.14 | 7.09 | -0.07 | -0.98% | 7.00 | 7.20 | 158730 | 11259 | 3.42% |
| 2024-09-10 | 6.88 | 7.16 | 0.25 | 3.62% | 6.73 | 7.20 | 236499 | 16531 | 5.09% |
| 2024-09-09 | 6.71 | 6.91 | 0.11 | 1.62% | 6.36 | 6.98 | 188672 | 12675 | 4.06% |
| 2024-09-06 | 7.04 | 6.80 | -0.29 | -4.09% | 6.69 | 7.04 | 183496 | 12554 | 3.95% |
| 2024-09-05 | 6.94 | 7.09 | 0.11 | 1.58% | 6.93 | 7.13 | 254525 | 17917 | 5.48% |
| 2024-09-04 | 6.83 | 6.98 | 0.08 | 1.16% | 6.74 | 6.98 | 205155 | 14156 | 4.41% |
| 2024-09-03 | 6.88 | 6.90 | -0.05 | -0.72% | 6.82 | 6.99 | 174849 | 12064 | 3.76% |
| 2024-09-02 | 6.93 | 6.95 | -0.08 | -1.14% | 6.77 | 6.98 | 240912 | 16559 | 5.18% |
| 2024-08-30 | 6.86 | 7.03 | 0.02 | 0.29% | 6.75 | 7.21 | 398756 | 27944 | 8.58% |
| 2024-08-29 | 6.61 | 7.01 | 0.15 | 2.19% | 6.61 | 7.08 | 403187 | 27361 | 8.67% |
| 2024-08-28 | 7.51 | 6.86 | -0.76 | -9.97% | 6.86 | 7.51 | 532377 | 37400 | 11.45% |
| 2024-08-27 | 7.00 | 7.62 | 0.69 | 9.96% | 6.96 | 7.62 | 660187 | 49079 | 14.20% |
| 2024-08-26 | 6.45 | 6.93 | 0.63 | 10.00% | 6.33 | 6.93 | 297999 | 19899 | 6.41% |
| 2024-08-23 | 5.94 | 6.30 | 0.39 | 6.60% | 5.81 | 6.50 | 100373 | 6132 | 2.16% |
| 2024-08-22 | 6.07 | 5.91 | -0.17 | -2.80% | 5.90 | 6.12 | 50559 | 3014 | 1.09% |
| 2024-08-21 | 6.15 | 6.08 | -0.07 | -1.14% | 6.06 | 6.17 | 30727 | 1874 | 0.66% |
| 2024-08-20 | 6.37 | 6.15 | -0.22 | -3.45% | 6.15 | 6.38 | 40395 | 2516 | 0.87% |
| 2024-08-19 | 6.36 | 6.37 | 0.01 | 0.16% | 6.28 | 6.43 | 32237 | 2050 | 0.69% |
| 2024-08-16 | 6.48 | 6.36 | -0.12 | -1.85% | 6.36 | 6.50 | 37372 | 2398 | 0.80% |
| 2024-08-15 | 6.43 | 6.48 | -0.04 | -0.61% | 6.38 | 6.54 | 53646 | 3466 | 1.15% |
| 2024-08-14 | 6.52 | 6.52 | 0.00 | 0.00% | 6.48 | 6.66 | 50808 | 3334 | 1.09% |
| 2024-08-13 | 6.41 | 6.52 | 0.12 | 1.88% | 6.32 | 6.55 | 45511 | 2933 | 0.98% |