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 | 8.67 | 8.92 | 0.25 | 2.88% | 8.58 | 9.15 | 847008 | 75112 | 1.71% |
| 2024-11-20 | 8.31 | 8.67 | 0.31 | 3.71% | 8.29 | 8.70 | 697002 | 60015 | 1.41% |
| 2024-11-19 | 8.20 | 8.36 | 0.13 | 1.58% | 8.20 | 8.37 | 387260 | 32157 | 0.78% |
| 2024-11-18 | 8.51 | 8.23 | -0.29 | -3.40% | 8.18 | 8.58 | 485147 | 40550 | 0.98% |
| 2024-11-15 | 8.26 | 8.52 | 0.20 | 2.40% | 8.20 | 8.70 | 741342 | 62904 | 1.50% |
| 2024-11-14 | 8.47 | 8.32 | -0.20 | -2.35% | 8.28 | 8.59 | 412615 | 34731 | 0.83% |
| 2024-11-13 | 8.51 | 8.52 | 0.01 | 0.12% | 8.30 | 8.69 | 511028 | 43351 | 1.03% |
| 2024-11-12 | 8.26 | 8.51 | 0.24 | 2.90% | 8.21 | 8.83 | 935599 | 80315 | 1.89% |
| 2024-11-11 | 8.09 | 8.27 | 0.15 | 1.85% | 7.88 | 8.37 | 874913 | 71102 | 1.77% |
| 2024-11-08 | 8.16 | 8.12 | 0.03 | 0.37% | 8.02 | 8.24 | 671270 | 54504 | 1.36% |
| 2024-11-07 | 7.90 | 8.09 | 0.13 | 1.63% | 7.82 | 8.09 | 711568 | 56810 | 1.44% |
| 2024-11-06 | 7.93 | 7.96 | -0.02 | -0.25% | 7.82 | 8.12 | 1016112 | 80943 | 2.05% |
| 2024-11-05 | 7.74 | 7.98 | -0.11 | -1.36% | 7.62 | 8.00 | 1312901 | 103314 | 2.65% |
| 2024-11-04 | 8.92 | 8.09 | -0.02 | -0.25% | 7.85 | 8.92 | 1981689 | 166807 | 4.00% |
| 2024-10-28 | 8.10 | 8.11 | 0.01 | 0.12% | 8.06 | 8.39 | 623282 | 51038 | 1.26% |
| 2024-10-25 | 8.07 | 8.10 | 0.01 | 0.12% | 8.04 | 8.30 | 431424 | 35163 | 0.87% |
| 2024-10-24 | 8.10 | 8.09 | -0.06 | -0.74% | 8.03 | 8.20 | 245162 | 19821 | 0.50% |
| 2024-10-23 | 8.12 | 8.15 | 0.03 | 0.37% | 8.00 | 8.19 | 323532 | 26184 | 0.65% |
| 2024-10-22 | 7.88 | 8.12 | 0.22 | 2.78% | 7.88 | 8.15 | 325966 | 26154 | 0.66% |
| 2024-10-21 | 7.89 | 7.90 | 0.05 | 0.64% | 7.78 | 7.98 | 357747 | 28137 | 0.72% |
| 2024-10-18 | 7.69 | 7.85 | 0.13 | 1.68% | 7.67 | 8.05 | 296853 | 23309 | 0.60% |
| 2024-10-17 | 7.92 | 7.72 | -0.13 | -1.66% | 7.70 | 7.98 | 182584 | 14297 | 0.37% |
| 2024-10-16 | 7.66 | 7.85 | 0.11 | 1.42% | 7.62 | 7.90 | 258070 | 20096 | 0.52% |
| 2024-10-15 | 7.88 | 7.74 | -0.12 | -1.53% | 7.73 | 8.12 | 452846 | 35796 | 0.91% |
| 2024-10-14 | 7.88 | 7.86 | 0.05 | 0.64% | 7.81 | 8.00 | 347421 | 27427 | 0.70% |
| 2024-10-11 | 8.05 | 7.81 | -0.22 | -2.74% | 7.69 | 8.05 | 378968 | 29613 | 0.77% |
| 2024-10-10 | 7.99 | 8.03 | 0.05 | 0.63% | 7.93 | 8.22 | 441300 | 35621 | 0.89% |
| 2024-10-09 | 8.57 | 7.98 | -0.69 | -7.96% | 7.92 | 8.57 | 656797 | 54038 | 1.33% |
| 2024-10-08 | 9.24 | 8.67 | 0.27 | 3.21% | 8.35 | 9.24 | 1257780 | 110190 | 2.54% |
| 2024-09-30 | 8.06 | 8.40 | 0.62 | 7.97% | 7.91 | 8.50 | 679955 | 55934 | 1.37% |
| 2024-09-27 | 7.53 | 7.78 | 0.36 | 4.85% | 7.51 | 7.84 | 408014 | 31447 | 0.82% |
| 2024-09-26 | 7.04 | 7.42 | 0.38 | 5.40% | 7.03 | 7.42 | 308428 | 22281 | 0.62% |
| 2024-09-25 | 7.18 | 7.04 | -0.01 | -0.14% | 7.01 | 7.34 | 328223 | 23543 | 0.66% |
| 2024-09-24 | 6.77 | 7.05 | 0.33 | 4.91% | 6.75 | 7.10 | 407517 | 28336 | 0.82% |
| 2024-09-23 | 6.71 | 6.72 | 0.02 | 0.30% | 6.67 | 6.82 | 141566 | 9560 | 0.29% |
| 2024-09-20 | 6.82 | 6.70 | -0.14 | -2.05% | 6.66 | 6.85 | 158420 | 10626 | 0.32% |
| 2024-09-19 | 6.85 | 6.84 | 0.05 | 0.74% | 6.70 | 6.94 | 156006 | 10669 | 0.32% |
| 2024-09-18 | 6.75 | 6.79 | 0.07 | 1.04% | 6.59 | 6.83 | 164906 | 11064 | 0.33% |
| 2024-09-13 | 6.83 | 6.72 | -0.10 | -1.47% | 6.70 | 6.86 | 134574 | 9110 | 0.27% |
| 2024-09-12 | 6.77 | 6.82 | 0.05 | 0.74% | 6.66 | 6.89 | 218080 | 14773 | 0.44% |
| 2024-09-11 | 6.89 | 6.77 | -0.15 | -2.17% | 6.72 | 6.94 | 211079 | 14384 | 0.43% |
| 2024-09-10 | 7.18 | 6.92 | -0.22 | -3.08% | 6.79 | 7.22 | 293559 | 20352 | 0.59% |
| 2024-09-09 | 7.26 | 7.14 | -0.16 | -2.19% | 7.11 | 7.30 | 165680 | 11926 | 0.33% |
| 2024-09-06 | 7.50 | 7.30 | -0.20 | -2.67% | 7.28 | 7.52 | 125527 | 9239 | 0.25% |
| 2024-09-05 | 7.57 | 7.50 | -0.01 | -0.13% | 7.45 | 7.60 | 131392 | 9860 | 0.27% |
| 2024-09-04 | 7.50 | 7.51 | -0.01 | -0.13% | 7.46 | 7.63 | 160481 | 12127 | 0.32% |
| 2024-09-03 | 7.35 | 7.52 | 0.15 | 2.04% | 7.35 | 7.59 | 200109 | 15031 | 0.40% |
| 2024-09-02 | 7.42 | 7.37 | -0.04 | -0.54% | 7.31 | 7.44 | 175286 | 12916 | 0.35% |
| 2024-08-30 | 7.26 | 7.41 | 0.11 | 1.51% | 7.13 | 7.53 | 259841 | 19157 | 0.52% |
| 2024-08-29 | 7.16 | 7.30 | 0.09 | 1.25% | 7.14 | 7.35 | 125169 | 9104 | 0.25% |
| 2024-08-28 | 7.18 | 7.21 | -0.03 | -0.41% | 7.15 | 7.27 | 107745 | 7748 | 0.22% |
| 2024-08-27 | 7.16 | 7.24 | 0.05 | 0.70% | 7.15 | 7.30 | 125356 | 9069 | 0.25% |
| 2024-08-26 | 7.22 | 7.19 | -0.02 | -0.28% | 7.14 | 7.35 | 113356 | 8160 | 0.23% |
| 2024-08-23 | 7.14 | 7.21 | 0.06 | 0.84% | 7.11 | 7.31 | 132779 | 9588 | 0.27% |
| 2024-08-22 | 7.23 | 7.15 | -0.08 | -1.11% | 7.12 | 7.26 | 125115 | 8976 | 0.25% |
| 2024-08-21 | 7.15 | 7.23 | 0.07 | 0.98% | 7.09 | 7.23 | 130226 | 9347 | 0.26% |
| 2024-08-20 | 7.33 | 7.16 | -0.19 | -2.59% | 7.13 | 7.33 | 198344 | 14277 | 0.40% |
| 2024-08-19 | 7.19 | 7.35 | 0.15 | 2.08% | 7.17 | 7.41 | 190569 | 13982 | 0.38% |
| 2024-08-16 | 7.23 | 7.20 | -0.03 | -0.41% | 7.12 | 7.24 | 143663 | 10318 | 0.29% |
| 2024-08-15 | 7.07 | 7.23 | 0.13 | 1.83% | 7.00 | 7.32 | 242732 | 17524 | 0.49% |
| 2024-08-14 | 7.32 | 7.10 | -0.23 | -3.14% | 7.07 | 7.36 | 204859 | 14659 | 0.41% |
| 2024-08-13 | 7.43 | 7.33 | -0.06 | -0.81% | 7.24 | 7.43 | 163229 | 11952 | 0.33% |