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 | 8.39 | 8.58 | 0.19 | 2.26% | 8.35 | 8.84 | 165062 | 14218 | 3.03% |
| 2024-11-20 | 8.19 | 8.39 | 0.19 | 2.32% | 8.15 | 8.44 | 86254 | 7206 | 1.58% |
| 2024-11-19 | 8.05 | 8.20 | 0.11 | 1.36% | 7.95 | 8.22 | 91911 | 7435 | 1.68% |
| 2024-11-18 | 8.45 | 8.09 | -0.12 | -1.46% | 7.88 | 8.50 | 122768 | 9905 | 2.25% |
| 2024-11-15 | 8.50 | 8.21 | -0.23 | -2.73% | 8.20 | 8.61 | 111799 | 9393 | 2.05% |
| 2024-11-14 | 8.79 | 8.49 | -0.35 | -3.96% | 8.48 | 8.88 | 120804 | 10460 | 2.21% |
| 2024-11-13 | 8.78 | 8.84 | 0.03 | 0.34% | 8.70 | 9.04 | 116464 | 10301 | 2.14% |
| 2024-11-12 | 8.90 | 8.81 | 0.01 | 0.11% | 8.63 | 9.05 | 175503 | 15454 | 3.22% |
| 2024-11-11 | 8.49 | 8.80 | 0.31 | 3.65% | 8.42 | 8.82 | 181925 | 15836 | 3.34% |
| 2024-11-08 | 8.49 | 8.49 | 0.09 | 1.07% | 8.40 | 8.80 | 182378 | 15686 | 3.34% |
| 2024-11-07 | 8.34 | 8.40 | 0.01 | 0.12% | 8.24 | 8.42 | 114145 | 9552 | 2.09% |
| 2024-11-06 | 8.37 | 8.39 | 0.03 | 0.36% | 8.24 | 8.64 | 160260 | 13473 | 2.94% |
| 2024-11-05 | 7.98 | 8.36 | 0.41 | 5.16% | 7.97 | 8.42 | 218462 | 17976 | 4.00% |
| 2024-11-04 | 7.71 | 7.95 | 0.17 | 2.19% | 7.71 | 8.03 | 88089 | 6978 | 1.61% |
| 2024-11-01 | 8.19 | 7.78 | -0.48 | -5.81% | 7.76 | 8.36 | 188191 | 14982 | 3.45% |
| 2024-10-31 | 8.05 | 8.26 | 0.19 | 2.35% | 7.92 | 8.26 | 209101 | 16928 | 3.83% |
| 2024-10-30 | 7.85 | 8.07 | 0.31 | 3.99% | 7.70 | 8.37 | 245466 | 19762 | 4.50% |
| 2024-10-29 | 7.95 | 7.76 | -0.13 | -1.65% | 7.71 | 8.14 | 198784 | 15769 | 3.64% |
| 2024-10-28 | 7.38 | 7.89 | 0.56 | 7.64% | 7.33 | 7.95 | 255426 | 19776 | 4.68% |
| 2024-10-25 | 7.24 | 7.33 | 0.09 | 1.24% | 7.24 | 7.34 | 59243 | 4323 | 1.09% |
| 2024-10-24 | 7.25 | 7.24 | -0.02 | -0.28% | 7.20 | 7.31 | 64756 | 4697 | 1.19% |
| 2024-10-23 | 7.45 | 7.26 | -0.31 | -4.10% | 7.23 | 7.45 | 152594 | 11207 | 2.80% |
| 2024-10-22 | 7.65 | 7.57 | -0.04 | -0.53% | 7.46 | 7.68 | 88568 | 6691 | 1.62% |
| 2024-10-21 | 7.33 | 7.61 | 0.31 | 4.25% | 7.32 | 7.72 | 132600 | 9971 | 2.43% |
| 2024-10-18 | 7.13 | 7.30 | 0.17 | 2.38% | 7.10 | 7.41 | 73699 | 5344 | 1.35% |
| 2024-10-17 | 7.22 | 7.13 | -0.03 | -0.42% | 7.12 | 7.29 | 42228 | 3049 | 0.77% |
| 2024-10-16 | 7.10 | 7.16 | -0.02 | -0.28% | 7.06 | 7.24 | 42485 | 3039 | 0.78% |
| 2024-10-15 | 7.21 | 7.18 | -0.07 | -0.97% | 7.17 | 7.35 | 66142 | 4807 | 1.21% |
| 2024-10-14 | 7.14 | 7.25 | 0.12 | 1.68% | 7.03 | 7.28 | 70276 | 5040 | 1.29% |
| 2024-10-11 | 7.36 | 7.13 | -0.24 | -3.26% | 7.08 | 7.39 | 85262 | 6161 | 1.56% |
| 2024-10-10 | 7.38 | 7.37 | 0.07 | 0.96% | 7.20 | 7.60 | 101429 | 7489 | 1.86% |
| 2024-10-09 | 7.70 | 7.30 | -0.64 | -8.06% | 7.29 | 7.76 | 141149 | 10634 | 2.59% |
| 2024-10-08 | 8.28 | 7.94 | 0.41 | 5.44% | 7.57 | 8.28 | 225163 | 17882 | 4.13% |
| 2024-09-30 | 7.15 | 7.53 | 0.60 | 8.66% | 7.05 | 7.59 | 173981 | 12769 | 3.19% |
| 2024-09-27 | 6.72 | 6.93 | 0.28 | 4.21% | 6.72 | 7.02 | 92618 | 6354 | 1.70% |
| 2024-09-26 | 6.49 | 6.65 | 0.15 | 2.31% | 6.49 | 6.65 | 51477 | 3392 | 0.94% |
| 2024-09-25 | 6.43 | 6.50 | 0.09 | 1.40% | 6.43 | 6.69 | 62755 | 4126 | 1.15% |
| 2024-09-24 | 6.21 | 6.41 | 0.16 | 2.56% | 6.21 | 6.41 | 38172 | 2420 | 0.70% |
| 2024-09-23 | 6.29 | 6.25 | -0.05 | -0.79% | 6.23 | 6.32 | 22342 | 1402 | 0.41% |
| 2024-09-20 | 6.27 | 6.30 | 0.03 | 0.48% | 6.24 | 6.33 | 32900 | 2070 | 0.60% |
| 2024-09-19 | 6.08 | 6.27 | 0.19 | 3.13% | 6.08 | 6.30 | 39395 | 2450 | 0.72% |
| 2024-09-18 | 6.13 | 6.08 | -0.04 | -0.65% | 5.94 | 6.16 | 28255 | 1703 | 0.52% |
| 2024-09-13 | 6.23 | 6.12 | -0.09 | -1.45% | 6.12 | 6.25 | 22753 | 1402 | 0.42% |
| 2024-09-12 | 6.27 | 6.21 | -0.02 | -0.32% | 6.21 | 6.30 | 23966 | 1499 | 0.44% |
| 2024-09-11 | 6.28 | 6.23 | -0.09 | -1.42% | 6.21 | 6.32 | 20144 | 1261 | 0.37% |
| 2024-09-10 | 6.32 | 6.32 | 0.05 | 0.80% | 6.20 | 6.35 | 26655 | 1671 | 0.49% |
| 2024-09-09 | 6.28 | 6.27 | -0.02 | -0.32% | 6.20 | 6.36 | 20862 | 1310 | 0.38% |
| 2024-09-06 | 6.43 | 6.29 | -0.14 | -2.18% | 6.28 | 6.45 | 25179 | 1600 | 0.46% |
| 2024-09-05 | 6.28 | 6.43 | 0.18 | 2.88% | 6.28 | 6.47 | 39256 | 2512 | 0.72% |
| 2024-09-04 | 6.31 | 6.25 | -0.10 | -1.57% | 6.24 | 6.35 | 24025 | 1512 | 0.44% |
| 2024-09-03 | 6.31 | 6.35 | 0.07 | 1.11% | 6.28 | 6.41 | 19811 | 1255 | 0.36% |
| 2024-09-02 | 6.50 | 6.28 | -0.21 | -3.24% | 6.27 | 6.51 | 30416 | 1944 | 0.56% |
| 2024-08-30 | 6.49 | 6.49 | 0.01 | 0.15% | 6.45 | 6.62 | 43575 | 2859 | 0.80% |
| 2024-08-29 | 6.23 | 6.48 | 0.19 | 3.02% | 6.23 | 6.48 | 34780 | 2219 | 0.64% |
| 2024-08-28 | 6.18 | 6.29 | 0.08 | 1.29% | 6.12 | 6.37 | 29826 | 1861 | 0.55% |
| 2024-08-27 | 6.30 | 6.21 | -0.14 | -2.20% | 6.21 | 6.36 | 24338 | 1524 | 0.45% |
| 2024-08-26 | 6.31 | 6.35 | 0.05 | 0.79% | 6.25 | 6.37 | 19676 | 1243 | 0.36% |
| 2024-08-23 | 6.41 | 6.30 | -0.07 | -1.10% | 6.28 | 6.46 | 47417 | 3012 | 0.87% |
| 2024-08-22 | 6.93 | 6.37 | -0.57 | -8.21% | 6.34 | 6.93 | 102884 | 6776 | 1.89% |
| 2024-08-21 | 6.90 | 6.94 | 0.02 | 0.29% | 6.86 | 7.02 | 33685 | 2338 | 0.62% |
| 2024-08-20 | 7.01 | 6.92 | -0.08 | -1.14% | 6.86 | 7.03 | 23712 | 1641 | 0.43% |
| 2024-08-19 | 6.89 | 7.00 | 0.08 | 1.16% | 6.89 | 7.06 | 36493 | 2553 | 0.67% |
| 2024-08-16 | 6.91 | 6.92 | 0.01 | 0.14% | 6.84 | 6.95 | 26007 | 1798 | 0.48% |
| 2024-08-15 | 6.81 | 6.91 | 0.09 | 1.32% | 6.77 | 6.96 | 31287 | 2156 | 0.57% |
| 2024-08-14 | 6.81 | 6.82 | 0.02 | 0.29% | 6.78 | 6.88 | 21446 | 1466 | 0.39% |
| 2024-08-13 | 6.74 | 6.80 | 0.03 | 0.44% | 6.72 | 6.82 | 20489 | 1387 | 0.38% |