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 | 8.50 | 8.56 | 0.05 | 0.59% | 8.48 | 8.64 | 320402 | 27375 | 0.78% |
| 2024-11-20 | 8.65 | 8.71 | 0.15 | 1.75% | 8.57 | 8.81 | 488796 | 42453 | 1.18% |
| 2024-11-19 | 8.42 | 8.56 | 0.21 | 2.51% | 8.32 | 8.58 | 548107 | 46388 | 1.33% |
| 2024-11-18 | 8.55 | 8.35 | -0.37 | -4.24% | 8.25 | 8.57 | 811727 | 68171 | 1.97% |
| 2024-11-15 | 8.58 | 8.72 | 0.15 | 1.75% | 8.47 | 8.92 | 649232 | 56873 | 1.57% |
| 2024-11-14 | 8.72 | 8.57 | -0.19 | -2.17% | 8.52 | 8.81 | 338774 | 29309 | 0.82% |
| 2024-11-13 | 8.70 | 8.76 | 0.01 | 0.11% | 8.60 | 8.80 | 375355 | 32723 | 0.91% |
| 2024-11-12 | 9.05 | 8.75 | -0.35 | -3.85% | 8.66 | 9.19 | 655196 | 58490 | 1.59% |
| 2024-11-11 | 9.35 | 9.10 | -0.12 | -1.30% | 8.83 | 9.36 | 894134 | 80845 | 2.16% |
| 2024-11-08 | 9.50 | 9.22 | -0.08 | -0.86% | 9.15 | 9.60 | 805099 | 75132 | 1.95% |
| 2024-11-07 | 9.00 | 9.30 | 0.32 | 3.56% | 8.76 | 9.34 | 1067923 | 97569 | 2.59% |
| 2024-11-06 | 8.71 | 8.98 | 0.32 | 3.70% | 8.64 | 9.13 | 905602 | 80863 | 2.19% |
| 2024-11-05 | 8.52 | 8.66 | 0.14 | 1.64% | 8.48 | 8.67 | 609805 | 52450 | 1.48% |
| 2024-11-04 | 8.48 | 8.52 | 0.08 | 0.95% | 8.31 | 8.55 | 560147 | 47375 | 1.36% |
| 2024-11-01 | 8.26 | 8.44 | 0.16 | 1.93% | 8.25 | 8.61 | 731979 | 62152 | 1.77% |
| 2024-10-31 | 8.40 | 8.28 | -0.15 | -1.78% | 8.18 | 8.45 | 706071 | 58532 | 1.71% |
| 2024-10-30 | 8.48 | 8.43 | -0.07 | -0.82% | 8.33 | 8.60 | 530550 | 44756 | 1.28% |
| 2024-10-29 | 8.65 | 8.50 | -0.20 | -2.30% | 8.45 | 8.69 | 575457 | 49091 | 1.39% |
| 2024-10-28 | 8.44 | 8.70 | 0.24 | 2.84% | 8.43 | 8.80 | 880493 | 76148 | 2.13% |
| 2024-10-25 | 8.60 | 8.46 | -0.26 | -2.98% | 8.37 | 8.62 | 856196 | 72627 | 2.07% |
| 2024-10-24 | 8.58 | 8.72 | 0.13 | 1.51% | 8.48 | 8.75 | 599695 | 51788 | 1.45% |
| 2024-10-23 | 8.60 | 8.59 | 0.07 | 0.82% | 8.38 | 8.69 | 634475 | 54198 | 1.54% |
| 2024-10-22 | 8.26 | 8.52 | 0.19 | 2.28% | 8.22 | 8.57 | 699714 | 59164 | 1.69% |
| 2024-10-21 | 8.20 | 8.33 | 0.18 | 2.21% | 8.12 | 8.41 | 736144 | 61069 | 1.78% |
| 2024-10-18 | 8.06 | 8.15 | 0.05 | 0.62% | 8.02 | 8.29 | 829895 | 67606 | 2.01% |
| 2024-10-17 | 8.30 | 8.10 | -0.13 | -1.58% | 8.09 | 8.45 | 635500 | 52451 | 1.54% |
| 2024-10-16 | 8.12 | 8.23 | 0.09 | 1.11% | 8.05 | 8.35 | 624373 | 51338 | 1.51% |
| 2024-10-15 | 8.46 | 8.14 | -0.40 | -4.68% | 8.11 | 8.49 | 827807 | 68603 | 2.00% |
| 2024-10-14 | 8.08 | 8.54 | 0.57 | 7.15% | 8.05 | 8.62 | 1408035 | 118684 | 3.41% |
| 2024-10-11 | 8.16 | 7.97 | -0.09 | -1.12% | 7.88 | 8.25 | 781654 | 63034 | 1.89% |
| 2024-10-10 | 7.82 | 8.06 | 0.40 | 5.22% | 7.76 | 8.32 | 1009403 | 81109 | 2.44% |
| 2024-10-09 | 8.36 | 7.66 | -0.76 | -9.03% | 7.62 | 8.36 | 1272005 | 100124 | 3.08% |
| 2024-10-08 | 9.41 | 8.42 | -0.14 | -1.64% | 8.02 | 9.41 | 1761355 | 150257 | 4.26% |
| 2024-09-30 | 8.17 | 8.56 | 0.66 | 8.35% | 8.17 | 8.58 | 1067702 | 90125 | 2.59% |
| 2024-09-27 | 7.77 | 7.90 | 0.30 | 3.95% | 7.67 | 7.96 | 705282 | 55114 | 1.71% |
| 2024-09-26 | 7.11 | 7.60 | 0.45 | 6.29% | 7.05 | 7.60 | 804139 | 59223 | 1.95% |
| 2024-09-25 | 7.29 | 7.15 | 0.00 | 0.00% | 7.13 | 7.37 | 788355 | 57256 | 1.91% |
| 2024-09-24 | 6.85 | 7.15 | 0.38 | 5.61% | 6.83 | 7.18 | 851640 | 59736 | 2.06% |
| 2024-09-23 | 6.77 | 6.77 | -0.04 | -0.59% | 6.71 | 6.94 | 499942 | 34099 | 1.21% |
| 2024-09-20 | 6.61 | 6.81 | 0.18 | 2.71% | 6.57 | 6.84 | 560415 | 37723 | 1.36% |
| 2024-09-19 | 6.30 | 6.63 | 0.33 | 5.24% | 6.24 | 6.71 | 660555 | 43177 | 1.60% |
| 2024-09-18 | 6.20 | 6.30 | 0.09 | 1.45% | 6.16 | 6.35 | 329848 | 20640 | 0.80% |
| 2024-09-13 | 6.24 | 6.21 | 0.04 | 0.65% | 6.20 | 6.34 | 426806 | 26737 | 1.03% |
| 2024-09-12 | 6.21 | 6.17 | 0.00 | 0.00% | 6.09 | 6.32 | 342801 | 21256 | 0.83% |
| 2024-09-11 | 6.20 | 6.17 | -0.05 | -0.80% | 6.08 | 6.21 | 308456 | 18920 | 0.75% |
| 2024-09-10 | 6.29 | 6.22 | -0.05 | -0.80% | 6.13 | 6.32 | 290999 | 18113 | 0.70% |
| 2024-09-09 | 6.23 | 6.27 | -0.06 | -0.95% | 6.18 | 6.28 | 387745 | 24193 | 0.94% |
| 2024-09-06 | 6.44 | 6.33 | -0.10 | -1.56% | 6.32 | 6.44 | 259676 | 16516 | 0.63% |
| 2024-09-05 | 6.53 | 6.43 | -0.09 | -1.38% | 6.38 | 6.63 | 341359 | 22080 | 0.83% |
| 2024-09-04 | 6.67 | 6.52 | -0.19 | -2.83% | 6.48 | 6.67 | 466670 | 30531 | 1.13% |
| 2024-09-03 | 6.67 | 6.71 | 0.01 | 0.15% | 6.67 | 6.83 | 331046 | 22321 | 0.80% |
| 2024-09-02 | 6.76 | 6.70 | -0.11 | -1.62% | 6.68 | 6.81 | 438939 | 29581 | 1.06% |
| 2024-08-30 | 6.77 | 6.81 | 0.03 | 0.44% | 6.60 | 6.92 | 537113 | 36421 | 1.30% |
| 2024-08-29 | 6.69 | 6.78 | 0.03 | 0.44% | 6.63 | 6.84 | 332598 | 22417 | 0.81% |
| 2024-08-28 | 6.80 | 6.75 | -0.09 | -1.32% | 6.70 | 6.88 | 394169 | 26708 | 0.95% |
| 2024-08-27 | 6.73 | 6.84 | 0.07 | 1.03% | 6.68 | 6.86 | 452493 | 30699 | 1.10% |
| 2024-08-26 | 6.77 | 6.77 | 0.08 | 1.20% | 6.56 | 6.89 | 493990 | 33076 | 1.20% |
| 2024-08-23 | 6.69 | 6.69 | -0.04 | -0.59% | 6.64 | 6.78 | 414668 | 27811 | 1.00% |
| 2024-08-22 | 6.87 | 6.73 | -0.14 | -2.04% | 6.70 | 6.90 | 406318 | 27468 | 0.98% |
| 2024-08-21 | 6.83 | 6.87 | 0.01 | 0.15% | 6.79 | 6.91 | 362902 | 24875 | 0.88% |
| 2024-08-20 | 6.96 | 6.86 | -0.08 | -1.15% | 6.82 | 7.05 | 539328 | 37247 | 1.31% |
| 2024-08-19 | 6.88 | 6.94 | 0.09 | 1.31% | 6.86 | 7.06 | 426622 | 29764 | 1.03% |
| 2024-08-16 | 6.88 | 6.85 | 0.01 | 0.15% | 6.81 | 7.00 | 403038 | 27779 | 0.98% |
| 2024-08-15 | 6.74 | 6.84 | 0.09 | 1.33% | 6.70 | 6.88 | 261389 | 17796 | 0.63% |
| 2024-08-14 | 6.81 | 6.75 | -0.08 | -1.17% | 6.72 | 6.90 | 244299 | 16578 | 0.59% |
| 2024-08-13 | 6.83 | 6.83 | 0.06 | 0.89% | 6.77 | 6.85 | 234433 | 15974 | 0.57% |