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 | 8.83 | 0.15 | 1.73% | 8.66 | 9.02 | 332123 | 29277 | 6.54% |
| 2024-11-20 | 8.49 | 8.68 | 0.28 | 3.33% | 8.40 | 8.79 | 368245 | 31920 | 7.25% |
| 2024-11-19 | 8.18 | 8.40 | 0.35 | 4.35% | 8.03 | 8.42 | 338155 | 27874 | 6.66% |
| 2024-11-18 | 8.51 | 8.05 | -0.40 | -4.73% | 7.99 | 8.60 | 346469 | 28368 | 6.83% |
| 2024-11-15 | 8.73 | 8.45 | -0.36 | -4.09% | 8.41 | 8.94 | 472349 | 40871 | 9.31% |
| 2024-11-14 | 9.31 | 8.81 | -0.50 | -5.37% | 8.78 | 9.60 | 726887 | 66919 | 14.32% |
| 2024-11-13 | 8.90 | 9.31 | 0.49 | 5.56% | 8.83 | 9.65 | 890540 | 82459 | 17.54% |
| 2024-11-12 | 8.85 | 8.82 | -0.05 | -0.56% | 8.71 | 9.06 | 484722 | 43107 | 9.55% |
| 2024-11-11 | 8.69 | 8.87 | 0.13 | 1.49% | 8.65 | 8.96 | 557459 | 49399 | 10.98% |
| 2024-11-08 | 8.97 | 8.74 | -0.22 | -2.46% | 8.68 | 8.97 | 710568 | 62376 | 14.00% |
| 2024-11-07 | 8.73 | 8.96 | 0.53 | 6.29% | 8.51 | 9.10 | 1004446 | 88956 | 19.79% |
| 2024-11-06 | 8.15 | 8.43 | 0.30 | 3.69% | 8.10 | 8.68 | 726827 | 60762 | 14.32% |
| 2024-11-05 | 8.00 | 8.13 | 0.12 | 1.50% | 7.96 | 8.16 | 341336 | 27594 | 6.72% |
| 2024-11-04 | 7.86 | 8.01 | 0.11 | 1.39% | 7.76 | 8.10 | 267226 | 21315 | 5.26% |
| 2024-11-01 | 7.96 | 7.90 | -0.12 | -1.50% | 7.75 | 8.23 | 455978 | 36493 | 8.98% |
| 2024-10-31 | 8.00 | 8.02 | -0.13 | -1.60% | 7.93 | 8.14 | 441550 | 35441 | 8.70% |
| 2024-10-30 | 7.95 | 8.15 | 0.12 | 1.49% | 7.90 | 8.20 | 305128 | 24650 | 6.01% |
| 2024-10-29 | 8.22 | 8.03 | -0.20 | -2.43% | 8.03 | 8.46 | 464239 | 38154 | 9.15% |
| 2024-10-28 | 8.01 | 8.23 | 0.27 | 3.39% | 7.98 | 8.27 | 395811 | 32222 | 7.80% |
| 2024-10-25 | 7.75 | 7.96 | 0.21 | 2.71% | 7.74 | 8.05 | 368769 | 29236 | 7.26% |
| 2024-10-24 | 7.72 | 7.75 | -0.03 | -0.39% | 7.64 | 8.09 | 389673 | 30405 | 7.68% |
| 2024-10-23 | 7.81 | 7.78 | -0.06 | -0.77% | 7.70 | 7.88 | 289845 | 22592 | 5.71% |
| 2024-10-22 | 7.68 | 7.84 | 0.14 | 1.82% | 7.61 | 7.85 | 343473 | 26668 | 6.77% |
| 2024-10-21 | 7.65 | 7.70 | 0.13 | 1.72% | 7.54 | 7.78 | 403877 | 30983 | 7.96% |
| 2024-10-18 | 7.25 | 7.57 | 0.25 | 3.42% | 7.22 | 7.71 | 450314 | 33883 | 8.87% |
| 2024-10-17 | 7.53 | 7.32 | -0.28 | -3.68% | 7.30 | 7.64 | 473602 | 35266 | 9.33% |
| 2024-10-16 | 7.63 | 7.60 | 0.14 | 1.88% | 7.51 | 7.91 | 647018 | 49762 | 12.75% |
| 2024-10-15 | 7.52 | 7.46 | -0.03 | -0.40% | 7.35 | 7.69 | 348461 | 26193 | 6.86% |
| 2024-10-14 | 7.19 | 7.49 | 0.40 | 5.64% | 7.13 | 7.52 | 363060 | 26703 | 7.15% |
| 2024-10-11 | 7.39 | 7.09 | -0.36 | -4.83% | 7.01 | 7.44 | 251379 | 18091 | 4.95% |
| 2024-10-10 | 7.70 | 7.45 | -0.34 | -4.36% | 7.26 | 7.79 | 398736 | 29986 | 7.86% |
| 2024-10-09 | 8.40 | 7.79 | -0.86 | -9.94% | 7.79 | 8.40 | 458484 | 36346 | 9.03% |
| 2024-10-08 | 9.15 | 8.65 | 0.33 | 3.97% | 8.02 | 9.15 | 680127 | 58714 | 13.40% |
| 2024-09-30 | 7.88 | 8.32 | 0.67 | 8.76% | 7.72 | 8.35 | 601097 | 48571 | 11.84% |
| 2024-09-27 | 7.25 | 7.65 | 0.50 | 6.99% | 7.21 | 7.74 | 334637 | 25055 | 6.59% |
| 2024-09-26 | 6.94 | 7.15 | 0.17 | 2.44% | 6.90 | 7.16 | 148615 | 10456 | 2.93% |
| 2024-09-25 | 6.96 | 6.98 | 0.08 | 1.16% | 6.95 | 7.21 | 197458 | 13948 | 3.89% |
| 2024-09-24 | 6.64 | 6.90 | 0.27 | 4.07% | 6.60 | 6.90 | 180492 | 12226 | 3.56% |
| 2024-09-23 | 6.58 | 6.63 | 0.04 | 0.61% | 6.53 | 6.67 | 87045 | 5763 | 1.71% |
| 2024-09-20 | 6.72 | 6.59 | -0.11 | -1.64% | 6.55 | 6.74 | 117661 | 7760 | 2.32% |
| 2024-09-19 | 6.51 | 6.70 | 0.26 | 4.04% | 6.43 | 6.73 | 174009 | 11546 | 3.43% |
| 2024-09-18 | 6.50 | 6.44 | -0.05 | -0.77% | 6.33 | 6.60 | 116670 | 7515 | 2.30% |
| 2024-09-13 | 6.68 | 6.49 | -0.21 | -3.13% | 6.49 | 6.72 | 106049 | 6969 | 2.09% |
| 2024-09-12 | 6.77 | 6.70 | -0.03 | -0.45% | 6.70 | 6.87 | 116125 | 7872 | 2.29% |
| 2024-09-11 | 6.75 | 6.73 | -0.02 | -0.30% | 6.70 | 6.85 | 126238 | 8543 | 2.49% |
| 2024-09-10 | 6.80 | 6.75 | 0.00 | 0.00% | 6.61 | 6.81 | 120015 | 8054 | 2.36% |
| 2024-09-09 | 6.76 | 6.75 | 0.01 | 0.15% | 6.66 | 6.81 | 183487 | 12366 | 3.61% |
| 2024-09-06 | 6.78 | 6.74 | -0.24 | -3.44% | 6.60 | 6.89 | 365988 | 24566 | 7.21% |
| 2024-09-05 | 7.09 | 6.98 | -0.03 | -0.43% | 6.92 | 7.13 | 272896 | 19115 | 5.38% |
| 2024-09-04 | 6.94 | 7.01 | 0.01 | 0.14% | 6.91 | 7.23 | 325472 | 23021 | 6.41% |
| 2024-09-03 | 6.98 | 7.00 | 0.06 | 0.86% | 6.92 | 7.11 | 141679 | 9948 | 2.79% |
| 2024-09-02 | 7.11 | 6.94 | -0.14 | -1.98% | 6.94 | 7.13 | 152363 | 10671 | 3.00% |
| 2024-08-30 | 6.99 | 7.08 | 0.09 | 1.29% | 6.93 | 7.20 | 176075 | 12518 | 3.47% |
| 2024-08-29 | 6.84 | 6.99 | 0.15 | 2.19% | 6.79 | 7.02 | 116339 | 8068 | 2.29% |
| 2024-08-28 | 6.80 | 6.84 | 0.05 | 0.74% | 6.79 | 6.95 | 114960 | 7907 | 2.26% |
| 2024-08-27 | 7.05 | 6.79 | -0.27 | -3.82% | 6.77 | 7.05 | 115188 | 7911 | 2.27% |
| 2024-08-26 | 6.93 | 7.06 | 0.18 | 2.62% | 6.88 | 7.10 | 113154 | 7946 | 2.23% |
| 2024-08-23 | 6.93 | 6.88 | -0.05 | -0.72% | 6.81 | 7.02 | 103809 | 7167 | 2.05% |
| 2024-08-22 | 7.08 | 6.93 | -0.13 | -1.84% | 6.92 | 7.10 | 111939 | 7814 | 2.21% |
| 2024-08-21 | 7.00 | 7.06 | 0.09 | 1.29% | 6.90 | 7.21 | 167655 | 11895 | 3.30% |
| 2024-08-20 | 7.05 | 6.97 | -0.10 | -1.41% | 6.93 | 7.13 | 115357 | 8091 | 2.27% |
| 2024-08-19 | 7.10 | 7.07 | -0.09 | -1.26% | 7.06 | 7.22 | 112266 | 7996 | 2.21% |
| 2024-08-16 | 7.30 | 7.16 | -0.13 | -1.78% | 7.15 | 7.33 | 105337 | 7596 | 2.08% |
| 2024-08-15 | 7.26 | 7.29 | 0.03 | 0.41% | 7.16 | 7.36 | 131361 | 9560 | 2.59% |
| 2024-08-14 | 7.43 | 7.26 | -0.12 | -1.63% | 7.25 | 7.48 | 112107 | 8203 | 2.21% |
| 2024-08-13 | 7.28 | 7.38 | 0.10 | 1.37% | 7.22 | 7.38 | 114286 | 8361 | 2.25% |