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 | 8.08 | 8.06 | -0.05 | -0.62% | 7.97 | 8.09 | 282417 | 22674 | 1.00% |
| 2024-11-20 | 8.20 | 8.11 | -0.09 | -1.10% | 8.03 | 8.21 | 391028 | 31659 | 1.39% |
| 2024-11-19 | 8.15 | 8.20 | 0.08 | 0.99% | 8.06 | 8.20 | 307032 | 25027 | 1.09% |
| 2024-11-18 | 8.24 | 8.12 | -0.08 | -0.98% | 8.10 | 8.29 | 306780 | 25184 | 1.09% |
| 2024-11-15 | 8.26 | 8.20 | -0.09 | -1.09% | 8.20 | 8.37 | 318429 | 26386 | 1.13% |
| 2024-11-14 | 8.58 | 8.29 | -0.28 | -3.27% | 8.24 | 8.59 | 436085 | 36583 | 1.55% |
| 2024-11-13 | 8.55 | 8.57 | -0.03 | -0.35% | 8.48 | 8.73 | 356723 | 30583 | 1.27% |
| 2024-11-12 | 8.52 | 8.60 | 0.09 | 1.06% | 8.51 | 8.77 | 569940 | 49232 | 2.02% |
| 2024-11-11 | 8.52 | 8.51 | -0.10 | -1.16% | 8.39 | 8.57 | 409674 | 34688 | 1.46% |
| 2024-11-08 | 8.83 | 8.61 | -0.11 | -1.26% | 8.51 | 8.90 | 525037 | 45336 | 1.87% |
| 2024-11-07 | 8.41 | 8.72 | 0.35 | 4.18% | 8.34 | 8.72 | 580675 | 49968 | 2.06% |
| 2024-11-06 | 8.43 | 8.37 | -0.05 | -0.59% | 8.32 | 8.54 | 464109 | 39077 | 1.65% |
| 2024-11-05 | 8.32 | 8.42 | 0.11 | 1.32% | 8.26 | 8.43 | 407897 | 34087 | 1.45% |
| 2024-11-04 | 8.28 | 8.31 | 0.03 | 0.36% | 8.22 | 8.38 | 326911 | 27088 | 1.16% |
| 2024-11-01 | 8.33 | 8.28 | -0.05 | -0.60% | 8.22 | 8.49 | 349265 | 29094 | 1.24% |
| 2024-10-31 | 8.35 | 8.33 | -0.08 | -0.95% | 8.18 | 8.38 | 399413 | 33070 | 1.42% |
| 2024-10-30 | 8.42 | 8.41 | 0.07 | 0.84% | 8.27 | 8.55 | 404226 | 34002 | 1.44% |
| 2024-10-29 | 8.52 | 8.34 | -0.16 | -1.88% | 8.30 | 8.54 | 300130 | 25187 | 1.07% |
| 2024-10-28 | 8.50 | 8.50 | -0.03 | -0.35% | 8.36 | 8.54 | 270452 | 22905 | 0.96% |
| 2024-10-25 | 8.40 | 8.53 | 0.13 | 1.55% | 8.40 | 8.63 | 275251 | 23506 | 0.98% |
| 2024-10-24 | 8.47 | 8.40 | -0.13 | -1.52% | 8.38 | 8.53 | 192684 | 16253 | 0.68% |
| 2024-10-23 | 8.47 | 8.53 | 0.09 | 1.07% | 8.43 | 8.58 | 252781 | 21516 | 0.90% |
| 2024-10-22 | 8.30 | 8.44 | 0.12 | 1.44% | 8.26 | 8.44 | 238726 | 19988 | 0.85% |
| 2024-10-21 | 8.34 | 8.32 | 0.00 | 0.00% | 8.17 | 8.40 | 386024 | 31991 | 1.37% |
| 2024-10-18 | 8.24 | 8.32 | 0.09 | 1.09% | 8.14 | 8.48 | 372236 | 30859 | 1.32% |
| 2024-10-17 | 8.38 | 8.23 | -0.11 | -1.32% | 8.22 | 8.45 | 245223 | 20435 | 0.87% |
| 2024-10-16 | 8.24 | 8.34 | 0.06 | 0.72% | 8.14 | 8.43 | 244076 | 20283 | 0.87% |
| 2024-10-15 | 8.65 | 8.28 | -0.30 | -3.50% | 8.27 | 8.67 | 389909 | 32854 | 1.39% |
| 2024-10-14 | 8.45 | 8.58 | 0.12 | 1.42% | 8.33 | 8.67 | 333281 | 28378 | 1.18% |
| 2024-10-11 | 8.60 | 8.46 | -0.09 | -1.05% | 8.40 | 8.69 | 319499 | 27249 | 1.13% |
| 2024-10-10 | 8.40 | 8.55 | 0.17 | 2.03% | 8.40 | 8.79 | 517954 | 44487 | 1.84% |
| 2024-10-09 | 8.99 | 8.38 | -0.76 | -8.32% | 8.33 | 8.99 | 647113 | 55878 | 2.30% |
| 2024-10-08 | 9.78 | 9.14 | 0.25 | 2.81% | 8.62 | 9.78 | 1047890 | 95799 | 3.72% |
| 2024-09-30 | 8.70 | 8.89 | 0.64 | 7.76% | 8.47 | 8.96 | 730911 | 63784 | 2.60% |
| 2024-09-27 | 8.14 | 8.25 | 0.30 | 3.77% | 8.05 | 8.47 | 464598 | 38101 | 1.65% |
| 2024-09-26 | 7.68 | 7.95 | 0.29 | 3.79% | 7.65 | 7.95 | 357392 | 27822 | 1.27% |
| 2024-09-25 | 7.73 | 7.66 | -0.08 | -1.03% | 7.60 | 7.89 | 360375 | 27971 | 1.28% |
| 2024-09-24 | 7.61 | 7.74 | 0.15 | 1.98% | 7.56 | 7.75 | 344544 | 26449 | 1.22% |
| 2024-09-23 | 7.65 | 7.59 | -0.06 | -0.78% | 7.54 | 7.75 | 204010 | 15536 | 0.72% |
| 2024-09-20 | 7.48 | 7.65 | 0.17 | 2.27% | 7.38 | 7.68 | 306223 | 23271 | 1.09% |
| 2024-09-19 | 7.53 | 7.48 | -0.05 | -0.66% | 7.44 | 7.65 | 288344 | 21678 | 1.02% |
| 2024-09-18 | 7.24 | 7.53 | 0.29 | 4.01% | 7.21 | 7.54 | 295248 | 21893 | 1.05% |
| 2024-09-13 | 7.33 | 7.24 | -0.07 | -0.96% | 7.23 | 7.36 | 124837 | 9093 | 0.44% |
| 2024-09-12 | 7.38 | 7.31 | -0.09 | -1.22% | 7.25 | 7.48 | 186614 | 13673 | 0.66% |
| 2024-09-11 | 7.33 | 7.40 | 0.07 | 0.95% | 7.29 | 7.47 | 261068 | 19349 | 0.93% |
| 2024-09-10 | 7.34 | 7.33 | 0.00 | 0.00% | 7.24 | 7.36 | 200602 | 14637 | 0.71% |
| 2024-09-09 | 7.36 | 7.33 | -0.03 | -0.41% | 7.29 | 7.46 | 280997 | 20714 | 1.00% |
| 2024-09-06 | 7.58 | 7.36 | -0.20 | -2.65% | 7.33 | 7.60 | 246838 | 18399 | 0.88% |
| 2024-09-05 | 7.52 | 7.56 | 0.03 | 0.40% | 7.47 | 7.61 | 275065 | 20731 | 0.98% |
| 2024-09-04 | 7.50 | 7.53 | 0.02 | 0.27% | 7.46 | 7.65 | 318282 | 24048 | 1.13% |
| 2024-09-03 | 7.29 | 7.51 | 0.17 | 2.32% | 7.26 | 7.58 | 494905 | 37037 | 1.76% |
| 2024-09-02 | 7.12 | 7.34 | 0.32 | 4.56% | 7.11 | 7.41 | 792687 | 57919 | 2.82% |
| 2024-08-30 | 7.05 | 7.02 | 0.03 | 0.43% | 6.89 | 7.16 | 800195 | 56264 | 2.84% |
| 2024-08-29 | 6.65 | 6.99 | 0.64 | 10.08% | 6.58 | 6.99 | 536877 | 36629 | 1.91% |
| 2024-08-28 | 6.23 | 6.35 | 0.09 | 1.44% | 6.20 | 6.41 | 161105 | 10183 | 0.57% |
| 2024-08-27 | 6.27 | 6.26 | -0.11 | -1.73% | 6.22 | 6.35 | 116673 | 7297 | 0.41% |
| 2024-08-26 | 6.32 | 6.37 | 0.05 | 0.79% | 6.30 | 6.43 | 129666 | 8256 | 0.46% |
| 2024-08-23 | 6.26 | 6.32 | 0.06 | 0.96% | 6.26 | 6.36 | 120298 | 7592 | 0.43% |
| 2024-08-22 | 6.36 | 6.26 | -0.11 | -1.73% | 6.23 | 6.40 | 147129 | 9258 | 0.52% |
| 2024-08-21 | 6.29 | 6.37 | 0.05 | 0.79% | 6.27 | 6.42 | 150653 | 9606 | 0.54% |
| 2024-08-20 | 6.58 | 6.32 | -0.29 | -4.39% | 6.30 | 6.60 | 346695 | 22150 | 1.23% |
| 2024-08-19 | 6.63 | 6.61 | -0.01 | -0.15% | 6.59 | 6.72 | 134724 | 8943 | 0.48% |
| 2024-08-16 | 6.67 | 6.62 | -0.07 | -1.05% | 6.60 | 6.71 | 147488 | 9797 | 0.52% |
| 2024-08-15 | 6.69 | 6.69 | -0.02 | -0.30% | 6.57 | 6.77 | 252316 | 16821 | 0.90% |