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 | 9.13 | 8.97 | -0.18 | -1.97% | 8.85 | 9.21 | 449553 | 40477 | 3.70% |
| 2024-11-20 | 8.49 | 9.15 | 0.60 | 7.02% | 8.46 | 9.25 | 723693 | 64998 | 5.96% |
| 2024-11-19 | 8.40 | 8.55 | -0.07 | -0.81% | 8.31 | 8.62 | 572558 | 48314 | 4.71% |
| 2024-11-18 | 8.38 | 8.62 | 0.63 | 7.88% | 8.38 | 8.79 | 651689 | 56767 | 5.36% |
| 2024-11-15 | 8.11 | 7.99 | -0.14 | -1.72% | 7.97 | 8.21 | 146318 | 11856 | 1.20% |
| 2024-11-14 | 8.44 | 8.13 | -0.26 | -3.10% | 8.11 | 8.44 | 174431 | 14384 | 1.44% |
| 2024-11-13 | 8.42 | 8.39 | -0.05 | -0.59% | 8.31 | 8.51 | 169792 | 14277 | 1.40% |
| 2024-11-12 | 8.40 | 8.44 | 0.04 | 0.48% | 8.37 | 8.64 | 261274 | 22142 | 2.15% |
| 2024-11-11 | 8.35 | 8.40 | 0.06 | 0.72% | 8.25 | 8.40 | 202895 | 16898 | 1.67% |
| 2024-11-08 | 8.56 | 8.34 | -0.11 | -1.30% | 8.29 | 8.59 | 226863 | 19031 | 1.87% |
| 2024-11-07 | 8.13 | 8.45 | 0.32 | 3.94% | 8.06 | 8.49 | 255164 | 21232 | 2.10% |
| 2024-11-06 | 8.15 | 8.13 | -0.02 | -0.25% | 8.06 | 8.21 | 228248 | 18595 | 1.88% |
| 2024-11-05 | 7.96 | 8.15 | 0.18 | 2.26% | 7.95 | 8.16 | 212716 | 17217 | 1.75% |
| 2024-11-04 | 7.90 | 7.97 | 0.05 | 0.63% | 7.88 | 7.98 | 116342 | 9235 | 0.96% |
| 2024-11-01 | 7.95 | 7.92 | -0.07 | -0.88% | 7.84 | 8.07 | 184641 | 14715 | 1.52% |
| 2024-10-31 | 7.93 | 7.99 | 0.02 | 0.25% | 7.91 | 8.02 | 171919 | 13707 | 1.41% |
| 2024-10-30 | 8.04 | 7.97 | 0.04 | 0.50% | 7.88 | 8.07 | 164029 | 13092 | 1.35% |
| 2024-10-29 | 8.13 | 7.93 | -0.18 | -2.22% | 7.90 | 8.16 | 200353 | 16034 | 1.65% |
| 2024-10-28 | 7.95 | 8.11 | 0.15 | 1.88% | 7.92 | 8.12 | 225845 | 18113 | 1.86% |
| 2024-10-25 | 8.00 | 7.96 | -0.05 | -0.62% | 7.88 | 8.02 | 260600 | 20675 | 2.14% |
| 2024-10-24 | 7.97 | 8.01 | 0.05 | 0.63% | 7.89 | 8.05 | 168535 | 13429 | 1.39% |
| 2024-10-23 | 8.00 | 7.96 | 0.00 | 0.00% | 7.93 | 8.04 | 168834 | 13474 | 1.39% |
| 2024-10-22 | 7.80 | 7.96 | 0.16 | 2.05% | 7.73 | 7.97 | 179340 | 14109 | 1.48% |
| 2024-10-21 | 7.76 | 7.80 | 0.09 | 1.17% | 7.72 | 7.93 | 235973 | 18426 | 1.94% |
| 2024-10-18 | 7.54 | 7.71 | 0.14 | 1.85% | 7.51 | 7.85 | 231680 | 17753 | 1.91% |
| 2024-10-17 | 7.73 | 7.57 | -0.14 | -1.82% | 7.55 | 7.80 | 126397 | 9706 | 1.04% |
| 2024-10-16 | 7.61 | 7.71 | -0.02 | -0.26% | 7.61 | 7.80 | 128153 | 9888 | 1.05% |
| 2024-10-15 | 7.84 | 7.73 | -0.15 | -1.90% | 7.73 | 7.92 | 180532 | 14119 | 1.49% |
| 2024-10-14 | 7.90 | 7.88 | 0.04 | 0.51% | 7.70 | 7.94 | 231438 | 18146 | 1.90% |
| 2024-10-11 | 8.09 | 7.84 | -0.27 | -3.33% | 7.72 | 8.17 | 232085 | 18375 | 1.91% |
| 2024-10-10 | 8.21 | 8.11 | 0.00 | 0.00% | 7.98 | 8.38 | 252347 | 20716 | 2.08% |
| 2024-10-09 | 8.55 | 8.11 | -0.58 | -6.67% | 8.00 | 8.67 | 388764 | 32471 | 3.20% |
| 2024-10-08 | 9.02 | 8.69 | 0.49 | 5.98% | 8.21 | 9.02 | 543191 | 47047 | 4.47% |
| 2024-09-30 | 7.92 | 8.20 | 0.67 | 8.90% | 7.73 | 8.28 | 506717 | 40583 | 4.17% |
| 2024-09-27 | 7.36 | 7.53 | 0.30 | 4.15% | 7.25 | 7.66 | 305683 | 22762 | 2.52% |
| 2024-09-26 | 6.91 | 7.23 | 0.32 | 4.63% | 6.90 | 7.23 | 232059 | 16413 | 1.91% |
| 2024-09-25 | 6.76 | 6.91 | 0.22 | 3.29% | 6.76 | 7.07 | 230545 | 16040 | 1.90% |
| 2024-09-24 | 6.42 | 6.69 | 0.29 | 4.53% | 6.42 | 6.69 | 141622 | 9307 | 1.17% |
| 2024-09-23 | 6.38 | 6.40 | 0.01 | 0.16% | 6.36 | 6.43 | 41571 | 2657 | 0.34% |
| 2024-09-20 | 6.41 | 6.39 | -0.02 | -0.31% | 6.34 | 6.41 | 55850 | 3558 | 0.46% |
| 2024-09-19 | 6.28 | 6.41 | 0.18 | 2.89% | 6.22 | 6.41 | 85288 | 5417 | 0.70% |
| 2024-09-18 | 6.25 | 6.23 | -0.02 | -0.32% | 6.09 | 6.25 | 66612 | 4109 | 0.55% |
| 2024-09-13 | 6.33 | 6.25 | -0.09 | -1.42% | 6.24 | 6.34 | 55233 | 3467 | 0.45% |
| 2024-09-12 | 6.29 | 6.34 | 0.05 | 0.79% | 6.29 | 6.38 | 59205 | 3752 | 0.49% |
| 2024-09-11 | 6.32 | 6.29 | -0.05 | -0.79% | 6.27 | 6.35 | 46703 | 2945 | 0.38% |
| 2024-09-10 | 6.35 | 6.34 | -0.01 | -0.16% | 6.23 | 6.37 | 58398 | 3674 | 0.48% |
| 2024-09-09 | 6.33 | 6.35 | 0.00 | 0.00% | 6.27 | 6.37 | 63432 | 4009 | 0.52% |
| 2024-09-06 | 6.46 | 6.35 | -0.12 | -1.85% | 6.34 | 6.48 | 71104 | 4555 | 0.59% |
| 2024-09-05 | 6.44 | 6.47 | 0.02 | 0.31% | 6.43 | 6.50 | 54980 | 3553 | 0.45% |
| 2024-09-04 | 6.50 | 6.45 | -0.09 | -1.38% | 6.43 | 6.54 | 58472 | 3792 | 0.48% |
| 2024-09-03 | 6.55 | 6.54 | 0.01 | 0.15% | 6.51 | 6.60 | 64422 | 4218 | 0.53% |
| 2024-09-02 | 6.60 | 6.53 | -0.07 | -1.06% | 6.53 | 6.66 | 79823 | 5268 | 0.66% |
| 2024-08-30 | 6.50 | 6.60 | 0.08 | 1.23% | 6.47 | 6.68 | 118103 | 7807 | 0.97% |
| 2024-08-29 | 6.41 | 6.52 | 0.07 | 1.09% | 6.41 | 6.53 | 58804 | 3813 | 0.48% |
| 2024-08-28 | 6.41 | 6.45 | 0.01 | 0.16% | 6.40 | 6.50 | 58023 | 3745 | 0.48% |
| 2024-08-27 | 6.51 | 6.44 | -0.07 | -1.08% | 6.42 | 6.53 | 49776 | 3214 | 0.41% |
| 2024-08-26 | 6.45 | 6.51 | 0.07 | 1.09% | 6.42 | 6.55 | 63686 | 4143 | 0.52% |
| 2024-08-23 | 6.42 | 6.44 | 0.00 | 0.00% | 6.37 | 6.47 | 74024 | 4754 | 0.61% |
| 2024-08-22 | 6.55 | 6.44 | -0.09 | -1.38% | 6.43 | 6.56 | 79316 | 5134 | 0.65% |
| 2024-08-21 | 6.60 | 6.53 | -0.09 | -1.36% | 6.52 | 6.62 | 81846 | 5372 | 0.67% |
| 2024-08-20 | 6.80 | 6.62 | -0.16 | -2.36% | 6.61 | 6.80 | 97893 | 6539 | 0.81% |
| 2024-08-19 | 6.80 | 6.78 | -0.02 | -0.29% | 6.74 | 6.84 | 62486 | 4242 | 0.51% |
| 2024-08-16 | 6.89 | 6.80 | -0.10 | -1.45% | 6.80 | 6.92 | 83981 | 5762 | 0.69% |
| 2024-08-15 | 6.85 | 6.90 | 0.02 | 0.29% | 6.82 | 6.98 | 87582 | 6041 | 0.72% |
| 2024-08-14 | 7.00 | 6.88 | -0.10 | -1.43% | 6.87 | 7.02 | 75783 | 5247 | 0.62% |
| 2024-08-13 | 6.97 | 6.98 | -0.01 | -0.14% | 6.92 | 7.00 | 57362 | 3994 | 0.47% |