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 | 8.31 | 8.22 | -0.10 | -1.20% | 8.14 | 8.36 | 350514 | 28854 | 1.03% |
| 2024-11-20 | 8.27 | 8.32 | 0.00 | 0.00% | 8.19 | 8.37 | 357844 | 29696 | 1.05% |
| 2024-11-19 | 8.02 | 8.32 | 0.33 | 4.13% | 8.02 | 8.32 | 493268 | 40465 | 1.45% |
| 2024-11-18 | 8.22 | 7.99 | -0.20 | -2.44% | 7.90 | 8.30 | 562416 | 45272 | 1.65% |
| 2024-11-15 | 8.45 | 8.19 | -0.33 | -3.87% | 8.18 | 8.55 | 524071 | 43751 | 1.54% |
| 2024-11-14 | 8.79 | 8.52 | -0.27 | -3.07% | 8.50 | 8.94 | 601811 | 52214 | 1.77% |
| 2024-11-13 | 8.90 | 8.79 | -0.18 | -2.01% | 8.61 | 8.98 | 734816 | 64265 | 2.16% |
| 2024-11-12 | 9.15 | 8.97 | -0.10 | -1.10% | 8.85 | 9.28 | 1083438 | 97996 | 3.19% |
| 2024-11-11 | 8.73 | 9.07 | 0.47 | 5.47% | 8.66 | 9.12 | 1220458 | 109397 | 3.59% |
| 2024-11-08 | 8.51 | 8.60 | 0.19 | 2.26% | 8.51 | 8.80 | 850273 | 73853 | 2.50% |
| 2024-11-07 | 8.28 | 8.41 | -0.08 | -0.94% | 8.18 | 8.43 | 677996 | 56402 | 1.99% |
| 2024-11-06 | 8.58 | 8.49 | -0.05 | -0.59% | 8.35 | 8.69 | 790799 | 67400 | 2.33% |
| 2024-11-05 | 8.23 | 8.54 | 0.28 | 3.39% | 8.23 | 8.55 | 810366 | 68453 | 2.38% |
| 2024-11-04 | 8.02 | 8.26 | 0.15 | 1.85% | 8.02 | 8.42 | 730672 | 60407 | 2.15% |
| 2024-11-01 | 8.90 | 8.11 | -0.75 | -8.47% | 8.10 | 8.92 | 1267370 | 106068 | 3.73% |
| 2024-10-31 | 8.32 | 8.86 | 0.53 | 6.36% | 8.17 | 9.03 | 1390738 | 120187 | 4.09% |
| 2024-10-30 | 8.22 | 8.33 | 0.14 | 1.71% | 8.13 | 8.52 | 813462 | 67987 | 2.39% |
| 2024-10-29 | 8.05 | 8.19 | 0.09 | 1.11% | 8.00 | 8.45 | 885614 | 72890 | 2.61% |
| 2024-10-28 | 8.09 | 8.10 | 0.01 | 0.12% | 7.98 | 8.28 | 662637 | 53818 | 1.95% |
| 2024-10-25 | 7.92 | 8.09 | 0.18 | 2.28% | 7.86 | 8.13 | 574143 | 46126 | 1.69% |
| 2024-10-24 | 7.94 | 7.91 | -0.09 | -1.13% | 7.75 | 7.99 | 460263 | 36270 | 1.35% |
| 2024-10-23 | 7.70 | 8.00 | 0.21 | 2.70% | 7.69 | 8.20 | 967398 | 77390 | 2.85% |
| 2024-10-22 | 7.91 | 7.79 | -0.07 | -0.89% | 7.58 | 7.91 | 707593 | 54707 | 2.08% |
| 2024-10-21 | 7.51 | 7.86 | 0.45 | 6.07% | 7.51 | 7.98 | 1006387 | 78550 | 2.96% |
| 2024-10-18 | 7.15 | 7.41 | 0.26 | 3.64% | 7.12 | 7.55 | 727067 | 53627 | 2.14% |
| 2024-10-17 | 7.21 | 7.15 | -0.03 | -0.42% | 7.15 | 7.30 | 372918 | 26971 | 1.10% |
| 2024-10-16 | 7.29 | 7.18 | -0.17 | -2.31% | 7.12 | 7.32 | 422562 | 30483 | 1.24% |
| 2024-10-15 | 7.35 | 7.35 | 0.03 | 0.41% | 7.21 | 7.56 | 626282 | 46462 | 1.84% |
| 2024-10-14 | 7.03 | 7.32 | 0.31 | 4.42% | 6.99 | 7.39 | 655801 | 47254 | 1.93% |
| 2024-10-11 | 7.45 | 7.01 | -0.49 | -6.53% | 6.92 | 7.46 | 616369 | 44016 | 1.81% |
| 2024-10-10 | 7.66 | 7.50 | -0.06 | -0.79% | 7.40 | 7.85 | 724834 | 55121 | 2.13% |
| 2024-10-09 | 8.05 | 7.56 | -0.51 | -6.32% | 7.50 | 8.05 | 1073812 | 83768 | 3.16% |
| 2024-10-08 | 8.07 | 8.07 | 0.73 | 9.95% | 7.53 | 8.07 | 1500079 | 119149 | 4.41% |
| 2024-09-30 | 7.00 | 7.34 | 0.55 | 8.10% | 6.92 | 7.42 | 1188215 | 85444 | 3.50% |
| 2024-09-27 | 6.45 | 6.79 | 0.44 | 6.93% | 6.37 | 6.85 | 806815 | 53584 | 2.37% |
| 2024-09-26 | 6.10 | 6.35 | 0.22 | 3.59% | 6.09 | 6.36 | 451297 | 28184 | 1.33% |
| 2024-09-25 | 6.16 | 6.13 | 0.03 | 0.49% | 6.10 | 6.25 | 364856 | 22546 | 1.07% |
| 2024-09-24 | 5.92 | 6.10 | 0.18 | 3.04% | 5.91 | 6.10 | 323084 | 19446 | 0.95% |
| 2024-09-23 | 5.89 | 5.92 | 0.02 | 0.34% | 5.87 | 5.96 | 153829 | 9108 | 0.45% |
| 2024-09-20 | 5.95 | 5.90 | -0.04 | -0.67% | 5.87 | 5.99 | 124072 | 7333 | 0.37% |
| 2024-09-19 | 5.89 | 5.94 | 0.12 | 2.06% | 5.80 | 5.98 | 154086 | 9103 | 0.45% |
| 2024-09-18 | 5.87 | 5.82 | -0.05 | -0.85% | 5.72 | 5.90 | 135109 | 7840 | 0.40% |
| 2024-09-13 | 5.96 | 5.87 | -0.10 | -1.68% | 5.87 | 5.99 | 119214 | 7061 | 0.35% |
| 2024-09-12 | 6.00 | 5.97 | 0.05 | 0.84% | 5.96 | 6.07 | 179873 | 10823 | 0.53% |
| 2024-09-11 | 5.93 | 5.92 | -0.04 | -0.67% | 5.89 | 5.95 | 90910 | 5379 | 0.27% |
| 2024-09-10 | 5.90 | 5.96 | 0.05 | 0.85% | 5.82 | 5.97 | 140168 | 8255 | 0.41% |
| 2024-09-09 | 5.93 | 5.91 | -0.04 | -0.67% | 5.87 | 5.98 | 152055 | 8991 | 0.45% |
| 2024-09-06 | 6.10 | 5.95 | -0.13 | -2.14% | 5.95 | 6.10 | 170027 | 10202 | 0.50% |
| 2024-09-05 | 6.03 | 6.08 | 0.05 | 0.83% | 6.00 | 6.14 | 216524 | 13154 | 0.64% |
| 2024-09-04 | 6.04 | 6.03 | 0.00 | 0.00% | 6.00 | 6.10 | 200039 | 12079 | 0.59% |
| 2024-09-03 | 5.91 | 6.03 | 0.03 | 0.50% | 5.91 | 6.06 | 225578 | 13550 | 0.66% |
| 2024-09-02 | 6.05 | 6.00 | 0.00 | 0.00% | 5.99 | 6.22 | 340091 | 20689 | 1.00% |
| 2024-08-30 | 5.92 | 6.00 | 0.07 | 1.18% | 5.90 | 6.06 | 286232 | 17206 | 0.84% |
| 2024-08-29 | 5.74 | 5.93 | 0.16 | 2.77% | 5.74 | 6.00 | 248015 | 14633 | 0.73% |
| 2024-08-28 | 5.70 | 5.77 | 0.07 | 1.23% | 5.68 | 5.81 | 170800 | 9840 | 0.50% |
| 2024-08-27 | 5.81 | 5.70 | -0.16 | -2.73% | 5.70 | 5.88 | 226713 | 13060 | 0.67% |
| 2024-08-26 | 5.80 | 5.86 | 0.05 | 0.86% | 5.79 | 5.88 | 164582 | 9623 | 0.48% |
| 2024-08-23 | 5.78 | 5.81 | 0.00 | 0.00% | 5.75 | 5.84 | 176971 | 10254 | 0.52% |
| 2024-08-22 | 5.87 | 5.81 | -0.09 | -1.53% | 5.78 | 5.92 | 215139 | 12557 | 0.63% |
| 2024-08-21 | 5.95 | 5.90 | -0.08 | -1.34% | 5.89 | 6.00 | 188671 | 11210 | 0.56% |
| 2024-08-20 | 6.09 | 5.98 | -0.12 | -1.97% | 5.93 | 6.10 | 279450 | 16767 | 0.82% |
| 2024-08-19 | 6.07 | 6.10 | 0.04 | 0.66% | 6.05 | 6.15 | 234992 | 14348 | 0.69% |
| 2024-08-16 | 6.18 | 6.06 | -0.13 | -2.10% | 6.01 | 6.19 | 413085 | 25131 | 1.22% |
| 2024-08-15 | 6.16 | 6.19 | 0.01 | 0.16% | 6.13 | 6.25 | 335028 | 20739 | 0.99% |
| 2024-08-14 | 6.19 | 6.18 | -0.03 | -0.48% | 6.14 | 6.25 | 292332 | 18086 | 0.86% |
| 2024-08-13 | 6.17 | 6.21 | 0.07 | 1.14% | 6.11 | 6.22 | 330994 | 20365 | 0.97% |