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 | 8.41 | 8.45 | 0.02 | 0.24% | 8.29 | 8.50 | 158767 | 13350 | 2.73% |
| 2024-11-20 | 8.28 | 8.43 | 0.15 | 1.81% | 8.21 | 8.46 | 193714 | 16170 | 3.33% |
| 2024-11-19 | 8.00 | 8.28 | 0.37 | 4.68% | 7.98 | 8.35 | 199786 | 16325 | 3.43% |
| 2024-11-18 | 8.35 | 7.91 | -0.41 | -4.93% | 7.83 | 8.45 | 224884 | 18053 | 3.86% |
| 2024-11-15 | 8.47 | 8.32 | -0.19 | -2.23% | 8.32 | 8.70 | 197244 | 16788 | 3.39% |
| 2024-11-14 | 8.86 | 8.51 | -0.41 | -4.60% | 8.45 | 8.95 | 214433 | 18626 | 3.69% |
| 2024-11-13 | 9.01 | 8.92 | -0.28 | -3.04% | 8.70 | 9.08 | 346515 | 30703 | 5.96% |
| 2024-11-12 | 9.07 | 9.20 | 0.13 | 1.43% | 8.91 | 9.50 | 568630 | 51853 | 9.77% |
| 2024-11-11 | 9.01 | 9.07 | 0.08 | 0.89% | 8.91 | 9.15 | 486509 | 44064 | 8.36% |
| 2024-11-08 | 8.72 | 8.99 | 0.30 | 3.45% | 8.70 | 9.16 | 535954 | 47841 | 9.21% |
| 2024-11-07 | 8.57 | 8.69 | 0.04 | 0.46% | 8.46 | 8.80 | 256244 | 22171 | 4.40% |
| 2024-11-06 | 8.66 | 8.65 | -0.03 | -0.35% | 8.53 | 8.86 | 315422 | 27440 | 5.42% |
| 2024-11-05 | 8.47 | 8.68 | 0.21 | 2.48% | 8.41 | 8.75 | 272083 | 23470 | 4.68% |
| 2024-11-04 | 8.15 | 8.47 | 0.27 | 3.29% | 8.10 | 8.49 | 199221 | 16734 | 3.42% |
| 2024-11-01 | 8.83 | 8.20 | -0.68 | -7.66% | 8.19 | 8.83 | 379765 | 32131 | 6.53% |
| 2024-10-31 | 8.98 | 8.88 | 0.04 | 0.45% | 8.82 | 9.08 | 442481 | 39533 | 7.60% |
| 2024-10-30 | 8.55 | 8.84 | 0.17 | 1.96% | 8.52 | 8.98 | 361020 | 31619 | 6.20% |
| 2024-10-29 | 9.01 | 8.67 | -0.53 | -5.76% | 8.66 | 9.02 | 544572 | 48146 | 9.36% |
| 2024-10-28 | 8.72 | 9.20 | 0.48 | 5.50% | 8.62 | 9.40 | 751977 | 67285 | 12.92% |
| 2024-10-25 | 8.35 | 8.72 | 0.42 | 5.06% | 8.20 | 9.08 | 699421 | 60173 | 12.02% |
| 2024-10-24 | 8.13 | 8.30 | 0.17 | 2.09% | 7.98 | 8.35 | 328581 | 26916 | 5.65% |
| 2024-10-23 | 8.15 | 8.13 | -0.02 | -0.25% | 8.08 | 8.35 | 291017 | 23829 | 5.00% |
| 2024-10-22 | 8.30 | 8.15 | -0.15 | -1.81% | 8.09 | 8.40 | 387385 | 31693 | 6.66% |
| 2024-10-21 | 7.86 | 8.30 | 0.52 | 6.68% | 7.77 | 8.36 | 568593 | 46462 | 9.77% |
| 2024-10-18 | 7.48 | 7.78 | 0.24 | 3.18% | 7.48 | 7.90 | 285459 | 22149 | 4.91% |
| 2024-10-17 | 7.58 | 7.54 | 0.04 | 0.53% | 7.53 | 7.69 | 164512 | 12549 | 2.83% |
| 2024-10-16 | 7.49 | 7.50 | -0.12 | -1.57% | 7.39 | 7.65 | 151669 | 11397 | 2.61% |
| 2024-10-15 | 7.67 | 7.62 | -0.11 | -1.42% | 7.57 | 7.89 | 177521 | 13751 | 3.05% |
| 2024-10-14 | 7.42 | 7.73 | 0.31 | 4.18% | 7.30 | 7.74 | 194015 | 14629 | 3.33% |
| 2024-10-11 | 7.84 | 7.42 | -0.42 | -5.36% | 7.32 | 7.85 | 181048 | 13657 | 3.11% |
| 2024-10-10 | 7.86 | 7.84 | -0.02 | -0.25% | 7.68 | 8.19 | 251600 | 19951 | 4.32% |
| 2024-10-09 | 8.72 | 7.86 | -0.86 | -9.86% | 7.85 | 8.72 | 420772 | 34762 | 7.23% |
| 2024-10-08 | 8.72 | 8.72 | 0.79 | 9.96% | 7.95 | 8.72 | 568851 | 48401 | 9.78% |
| 2024-09-30 | 7.50 | 7.93 | 0.72 | 9.99% | 7.30 | 7.93 | 496828 | 38198 | 8.54% |
| 2024-09-27 | 6.98 | 7.21 | 0.28 | 4.04% | 6.94 | 7.31 | 298363 | 21250 | 5.13% |
| 2024-09-26 | 6.77 | 6.93 | 0.16 | 2.36% | 6.71 | 6.93 | 166357 | 11401 | 2.86% |
| 2024-09-25 | 6.80 | 6.77 | -0.01 | -0.15% | 6.74 | 6.95 | 197165 | 13496 | 3.39% |
| 2024-09-24 | 6.66 | 6.78 | 0.10 | 1.50% | 6.55 | 6.79 | 171454 | 11485 | 2.95% |
| 2024-09-23 | 6.65 | 6.68 | 0.08 | 1.21% | 6.56 | 6.76 | 136575 | 9128 | 2.35% |
| 2024-09-20 | 6.55 | 6.60 | 0.08 | 1.23% | 6.51 | 6.78 | 174969 | 11559 | 3.01% |
| 2024-09-19 | 6.42 | 6.52 | 0.14 | 2.19% | 6.37 | 6.54 | 112629 | 7302 | 1.94% |
| 2024-09-18 | 6.45 | 6.38 | -0.07 | -1.09% | 6.25 | 6.50 | 86155 | 5464 | 1.48% |
| 2024-09-13 | 6.66 | 6.45 | -0.14 | -2.12% | 6.45 | 6.66 | 89296 | 5821 | 1.53% |
| 2024-09-12 | 6.70 | 6.59 | -0.08 | -1.20% | 6.58 | 6.79 | 101568 | 6752 | 1.75% |
| 2024-09-11 | 6.88 | 6.67 | -0.22 | -3.19% | 6.66 | 6.88 | 112614 | 7576 | 1.94% |
| 2024-09-10 | 6.87 | 6.89 | 0.01 | 0.15% | 6.65 | 6.92 | 145642 | 9860 | 2.50% |
| 2024-09-09 | 7.05 | 6.88 | -0.12 | -1.71% | 6.83 | 7.05 | 153536 | 10632 | 2.64% |
| 2024-09-06 | 7.09 | 7.00 | -0.17 | -2.37% | 6.96 | 7.17 | 149175 | 10511 | 2.56% |
| 2024-09-05 | 7.10 | 7.17 | 0.09 | 1.27% | 7.00 | 7.25 | 208988 | 14908 | 3.59% |
| 2024-09-04 | 7.19 | 7.08 | -0.14 | -1.94% | 7.00 | 7.29 | 257515 | 18268 | 4.43% |
| 2024-09-03 | 7.10 | 7.22 | 0.08 | 1.12% | 7.06 | 7.40 | 346790 | 25118 | 5.96% |
| 2024-09-02 | 7.03 | 7.14 | 0.08 | 1.13% | 7.03 | 7.31 | 427831 | 30662 | 7.35% |
| 2024-08-30 | 7.02 | 7.06 | 0.18 | 2.62% | 6.98 | 7.23 | 532928 | 37807 | 9.16% |
| 2024-08-29 | 6.22 | 6.88 | 0.63 | 10.08% | 6.18 | 6.88 | 289728 | 19393 | 4.98% |
| 2024-08-28 | 6.28 | 6.25 | -0.08 | -1.26% | 6.15 | 6.36 | 92212 | 5751 | 1.58% |
| 2024-08-27 | 6.64 | 6.33 | -0.33 | -4.95% | 6.31 | 6.64 | 126718 | 8141 | 2.18% |
| 2024-08-26 | 6.54 | 6.66 | 0.12 | 1.83% | 6.50 | 6.70 | 114847 | 7592 | 1.97% |
| 2024-08-23 | 6.45 | 6.54 | 0.04 | 0.62% | 6.30 | 6.60 | 119983 | 7749 | 2.06% |
| 2024-08-22 | 6.69 | 6.50 | -0.29 | -4.27% | 6.49 | 6.76 | 192934 | 12718 | 3.31% |
| 2024-08-21 | 6.82 | 6.79 | -0.14 | -2.02% | 6.77 | 7.00 | 239285 | 16425 | 4.11% |
| 2024-08-20 | 6.73 | 6.93 | 0.27 | 4.05% | 6.72 | 7.33 | 369184 | 25834 | 6.34% |
| 2024-08-19 | 6.81 | 6.66 | -0.16 | -2.35% | 6.64 | 6.83 | 102097 | 6859 | 1.75% |
| 2024-08-16 | 6.73 | 6.82 | 0.11 | 1.64% | 6.70 | 6.89 | 151216 | 10301 | 2.60% |
| 2024-08-15 | 6.52 | 6.71 | 0.15 | 2.29% | 6.47 | 6.75 | 127803 | 8504 | 2.19% |
| 2024-08-14 | 6.52 | 6.56 | 0.05 | 0.77% | 6.49 | 6.60 | 68299 | 4481 | 1.17% |
| 2024-08-13 | 6.43 | 6.51 | 0.08 | 1.24% | 6.40 | 6.53 | 51133 | 3306 | 0.88% |