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 | 8.69 | 8.59 | -0.19 | -2.16% | 8.48 | 8.75 | 282208 | 24216 | 1.74% |
| 2024-11-20 | 8.46 | 8.78 | 0.32 | 3.78% | 8.41 | 8.84 | 459495 | 39748 | 2.83% |
| 2024-11-19 | 8.15 | 8.46 | 0.42 | 5.22% | 8.12 | 8.52 | 431713 | 36091 | 2.66% |
| 2024-11-18 | 8.10 | 8.04 | -0.05 | -0.62% | 8.00 | 8.31 | 191721 | 15622 | 1.18% |
| 2024-11-15 | 8.28 | 8.09 | -0.26 | -3.11% | 8.06 | 8.43 | 258243 | 21255 | 1.59% |
| 2024-11-14 | 8.53 | 8.35 | -0.07 | -0.83% | 8.31 | 8.65 | 368045 | 31121 | 2.27% |
| 2024-11-13 | 8.44 | 8.42 | -0.06 | -0.71% | 8.25 | 8.47 | 177531 | 14829 | 1.09% |
| 2024-11-12 | 8.55 | 8.48 | -0.07 | -0.82% | 8.39 | 8.63 | 245833 | 20954 | 1.51% |
| 2024-11-11 | 8.35 | 8.55 | 0.23 | 2.76% | 8.24 | 8.55 | 312607 | 26395 | 1.93% |
| 2024-11-08 | 8.51 | 8.32 | -0.14 | -1.65% | 8.30 | 8.64 | 354584 | 29974 | 2.18% |
| 2024-11-07 | 8.36 | 8.46 | 0.09 | 1.08% | 8.32 | 8.52 | 242941 | 20498 | 1.50% |
| 2024-11-06 | 8.43 | 8.37 | -0.02 | -0.24% | 8.33 | 8.58 | 315262 | 26622 | 1.94% |
| 2024-11-05 | 8.25 | 8.39 | 0.20 | 2.44% | 8.12 | 8.40 | 312704 | 25944 | 1.93% |
| 2024-11-04 | 8.02 | 8.19 | 0.27 | 3.41% | 7.94 | 8.25 | 220244 | 17925 | 1.36% |
| 2024-11-01 | 8.08 | 7.92 | -0.21 | -2.58% | 7.86 | 8.16 | 221466 | 17723 | 1.36% |
| 2024-10-31 | 8.14 | 8.13 | 0.12 | 1.50% | 8.08 | 8.27 | 274680 | 22417 | 1.69% |
| 2024-10-30 | 7.91 | 8.01 | -0.03 | -0.37% | 7.91 | 8.12 | 174140 | 13950 | 1.07% |
| 2024-10-29 | 8.32 | 8.04 | -0.23 | -2.78% | 8.01 | 8.35 | 256390 | 20886 | 1.58% |
| 2024-10-28 | 8.35 | 8.27 | 0.00 | 0.00% | 8.19 | 8.36 | 243886 | 20115 | 1.50% |
| 2024-10-25 | 7.90 | 8.27 | 0.39 | 4.95% | 7.90 | 8.40 | 400587 | 32825 | 2.47% |
| 2024-10-24 | 8.01 | 7.88 | -0.32 | -3.90% | 7.85 | 8.08 | 259416 | 20596 | 1.60% |
| 2024-10-23 | 7.96 | 8.20 | 0.32 | 4.06% | 7.85 | 8.48 | 442256 | 36158 | 2.72% |
| 2024-10-22 | 7.72 | 7.88 | 0.19 | 2.47% | 7.67 | 7.94 | 226154 | 17692 | 1.39% |
| 2024-10-21 | 7.73 | 7.69 | -0.04 | -0.52% | 7.68 | 7.85 | 252247 | 19545 | 1.55% |
| 2024-10-18 | 7.49 | 7.73 | 0.23 | 3.07% | 7.40 | 7.94 | 243525 | 18608 | 1.50% |
| 2024-10-17 | 7.68 | 7.50 | -0.15 | -1.96% | 7.48 | 7.77 | 137560 | 10477 | 0.85% |
| 2024-10-16 | 7.50 | 7.65 | -0.01 | -0.13% | 7.49 | 7.76 | 127871 | 9782 | 0.79% |
| 2024-10-15 | 7.80 | 7.66 | -0.19 | -2.42% | 7.66 | 7.94 | 175034 | 13636 | 1.08% |
| 2024-10-14 | 7.67 | 7.85 | 0.22 | 2.88% | 7.50 | 7.86 | 203179 | 15636 | 1.25% |
| 2024-10-11 | 8.10 | 7.63 | -0.45 | -5.57% | 7.50 | 8.10 | 211942 | 16488 | 1.31% |
| 2024-10-10 | 8.10 | 8.08 | 0.01 | 0.12% | 8.01 | 8.40 | 291445 | 23903 | 1.80% |
| 2024-10-09 | 8.70 | 8.07 | -0.87 | -9.73% | 8.06 | 8.70 | 433730 | 36364 | 2.67% |
| 2024-10-08 | 9.30 | 8.94 | 0.49 | 5.80% | 8.46 | 9.30 | 541794 | 48496 | 3.34% |
| 2024-09-30 | 8.10 | 8.45 | 0.77 | 10.03% | 7.88 | 8.45 | 476702 | 39223 | 2.94% |
| 2024-09-27 | 7.21 | 7.68 | 0.58 | 8.17% | 7.20 | 7.70 | 359857 | 26805 | 2.22% |
| 2024-09-26 | 6.81 | 7.10 | 0.27 | 3.95% | 6.77 | 7.11 | 211264 | 14660 | 1.30% |
| 2024-09-25 | 6.85 | 6.83 | 0.10 | 1.49% | 6.80 | 7.02 | 185208 | 12811 | 1.14% |
| 2024-09-24 | 6.48 | 6.73 | 0.30 | 4.67% | 6.43 | 6.73 | 166821 | 11032 | 1.03% |
| 2024-09-23 | 6.37 | 6.43 | 0.09 | 1.42% | 6.32 | 6.47 | 104206 | 6684 | 0.64% |
| 2024-09-20 | 6.51 | 6.34 | -0.17 | -2.61% | 6.30 | 6.51 | 148110 | 9430 | 0.91% |
| 2024-09-19 | 6.48 | 6.51 | 0.05 | 0.77% | 6.43 | 6.58 | 132392 | 8614 | 0.82% |
| 2024-09-18 | 6.59 | 6.46 | -0.13 | -1.97% | 6.40 | 6.60 | 82935 | 5374 | 0.51% |
| 2024-09-13 | 6.78 | 6.59 | -0.14 | -2.08% | 6.59 | 6.78 | 67754 | 4513 | 0.42% |
| 2024-09-12 | 6.77 | 6.73 | -0.01 | -0.15% | 6.73 | 6.88 | 62873 | 4276 | 0.39% |
| 2024-09-11 | 6.77 | 6.74 | -0.07 | -1.03% | 6.70 | 6.83 | 54319 | 3672 | 0.33% |
| 2024-09-10 | 6.79 | 6.81 | 0.03 | 0.44% | 6.63 | 6.82 | 73069 | 4912 | 0.45% |
| 2024-09-09 | 6.82 | 6.78 | -0.06 | -0.88% | 6.74 | 6.86 | 54416 | 3692 | 0.34% |
| 2024-09-06 | 6.95 | 6.84 | -0.11 | -1.58% | 6.83 | 7.00 | 66319 | 4559 | 0.41% |
| 2024-09-05 | 6.92 | 6.95 | 0.02 | 0.29% | 6.91 | 7.02 | 57989 | 4033 | 0.36% |
| 2024-09-04 | 6.92 | 6.93 | -0.09 | -1.28% | 6.90 | 7.03 | 68823 | 4792 | 0.42% |
| 2024-09-03 | 6.97 | 7.02 | 0.00 | 0.00% | 6.91 | 7.06 | 86930 | 6074 | 0.54% |
| 2024-09-02 | 7.06 | 7.02 | -0.03 | -0.43% | 7.00 | 7.17 | 138967 | 9853 | 0.86% |
| 2024-08-30 | 6.96 | 7.05 | 0.15 | 2.17% | 6.89 | 7.13 | 151771 | 10659 | 0.93% |
| 2024-08-29 | 6.60 | 6.90 | 0.30 | 4.55% | 6.58 | 6.91 | 162926 | 11079 | 1.00% |
| 2024-08-28 | 6.62 | 6.60 | -0.03 | -0.45% | 6.58 | 6.65 | 70482 | 4658 | 0.43% |
| 2024-08-27 | 6.72 | 6.63 | -0.09 | -1.34% | 6.59 | 6.72 | 74310 | 4935 | 0.46% |
| 2024-08-26 | 6.69 | 6.72 | 0.02 | 0.30% | 6.66 | 6.75 | 90535 | 6076 | 0.56% |
| 2024-08-23 | 6.71 | 6.70 | 0.01 | 0.15% | 6.60 | 6.71 | 94712 | 6302 | 0.58% |
| 2024-08-22 | 6.82 | 6.69 | -0.13 | -1.91% | 6.67 | 6.87 | 100656 | 6789 | 0.62% |
| 2024-08-21 | 6.92 | 6.82 | -0.11 | -1.59% | 6.81 | 6.95 | 100922 | 6928 | 0.62% |
| 2024-08-20 | 7.12 | 6.93 | -0.19 | -2.67% | 6.92 | 7.13 | 111628 | 7800 | 0.69% |
| 2024-08-19 | 7.13 | 7.12 | -0.04 | -0.56% | 7.10 | 7.24 | 80610 | 5769 | 0.50% |
| 2024-08-16 | 7.30 | 7.16 | -0.16 | -2.19% | 7.15 | 7.33 | 116225 | 8390 | 0.72% |
| 2024-08-15 | 7.25 | 7.32 | 0.07 | 0.97% | 7.15 | 7.40 | 134542 | 9829 | 0.83% |
| 2024-08-14 | 7.34 | 7.25 | -0.06 | -0.82% | 7.24 | 7.35 | 74030 | 5394 | 0.46% |
| 2024-08-13 | 7.27 | 7.31 | 0.01 | 0.14% | 7.20 | 7.38 | 84880 | 6187 | 0.52% |