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 | 8.51 | 8.75 | 0.23 | 2.70% | 8.42 | 8.95 | 340644 | 29806 | 7.53% |
| 2024-11-20 | 8.20 | 8.52 | 0.23 | 2.77% | 8.17 | 8.56 | 223981 | 18873 | 4.95% |
| 2024-11-19 | 8.02 | 8.29 | 0.26 | 3.24% | 7.92 | 8.29 | 155463 | 12524 | 3.44% |
| 2024-11-18 | 8.34 | 8.03 | -0.25 | -3.02% | 7.96 | 8.45 | 190814 | 15619 | 4.22% |
| 2024-11-15 | 8.17 | 8.28 | 0.05 | 0.61% | 8.10 | 8.46 | 206923 | 17160 | 4.57% |
| 2024-11-14 | 8.54 | 8.23 | -0.22 | -2.60% | 8.21 | 8.72 | 220396 | 18680 | 4.87% |
| 2024-11-13 | 8.07 | 8.45 | 0.30 | 3.68% | 8.07 | 8.66 | 238983 | 20086 | 5.28% |
| 2024-11-12 | 8.30 | 8.15 | -0.16 | -1.93% | 8.00 | 8.35 | 152574 | 12552 | 3.37% |
| 2024-11-11 | 8.18 | 8.31 | 0.04 | 0.48% | 8.10 | 8.31 | 168804 | 13894 | 3.73% |
| 2024-11-08 | 8.14 | 8.27 | 0.11 | 1.35% | 8.14 | 8.53 | 269552 | 22556 | 5.96% |
| 2024-11-07 | 8.20 | 8.16 | 0.07 | 0.87% | 8.00 | 8.30 | 230517 | 18769 | 5.10% |
| 2024-11-06 | 8.00 | 8.09 | 0.14 | 1.76% | 7.98 | 8.15 | 194035 | 15664 | 4.29% |
| 2024-11-05 | 7.70 | 7.95 | 0.23 | 2.98% | 7.65 | 7.95 | 169204 | 13290 | 3.74% |
| 2024-11-04 | 7.60 | 7.72 | 0.08 | 1.05% | 7.60 | 7.76 | 84706 | 6513 | 1.87% |
| 2024-11-01 | 7.75 | 7.64 | -0.11 | -1.42% | 7.62 | 7.96 | 164669 | 12817 | 3.64% |
| 2024-10-31 | 7.69 | 7.75 | 0.11 | 1.44% | 7.67 | 7.82 | 116935 | 9062 | 2.59% |
| 2024-10-30 | 7.62 | 7.64 | -0.03 | -0.39% | 7.53 | 7.75 | 114144 | 8708 | 2.52% |
| 2024-10-29 | 7.94 | 7.67 | -0.29 | -3.64% | 7.67 | 7.98 | 175127 | 13614 | 3.87% |
| 2024-10-28 | 7.98 | 7.96 | 0.02 | 0.25% | 7.79 | 8.01 | 159590 | 12574 | 3.53% |
| 2024-10-25 | 7.72 | 7.94 | 0.22 | 2.85% | 7.68 | 8.04 | 218517 | 17250 | 4.83% |
| 2024-10-24 | 7.60 | 7.72 | 0.04 | 0.52% | 7.51 | 7.80 | 105253 | 8044 | 2.33% |
| 2024-10-23 | 7.53 | 7.68 | 0.14 | 1.86% | 7.49 | 7.81 | 186869 | 14379 | 4.13% |
| 2024-10-22 | 7.36 | 7.54 | 0.18 | 2.45% | 7.34 | 7.54 | 123619 | 9236 | 2.73% |
| 2024-10-21 | 7.34 | 7.36 | 0.08 | 1.10% | 7.25 | 7.46 | 120349 | 8846 | 2.66% |
| 2024-10-18 | 7.14 | 7.28 | 0.18 | 2.54% | 7.11 | 7.37 | 117003 | 8475 | 2.59% |
| 2024-10-17 | 7.25 | 7.10 | -0.11 | -1.53% | 7.09 | 7.33 | 88501 | 6384 | 1.96% |
| 2024-10-16 | 7.20 | 7.21 | -0.07 | -0.96% | 7.16 | 7.31 | 71855 | 5194 | 1.59% |
| 2024-10-15 | 7.42 | 7.28 | -0.14 | -1.89% | 7.28 | 7.47 | 88008 | 6484 | 1.95% |
| 2024-10-14 | 7.32 | 7.42 | 0.11 | 1.50% | 7.26 | 7.45 | 92298 | 6806 | 2.04% |
| 2024-10-11 | 7.75 | 7.31 | -0.41 | -5.31% | 7.21 | 7.75 | 147999 | 10987 | 3.27% |
| 2024-10-10 | 7.98 | 7.72 | -0.16 | -2.03% | 7.68 | 8.03 | 179967 | 14109 | 3.98% |
| 2024-10-09 | 8.01 | 7.88 | -0.34 | -4.14% | 7.69 | 8.13 | 295995 | 23374 | 6.54% |
| 2024-10-08 | 8.37 | 8.22 | 0.61 | 8.02% | 7.75 | 8.37 | 386884 | 31269 | 8.55% |
| 2024-09-30 | 7.26 | 7.61 | 0.63 | 9.03% | 7.07 | 7.66 | 305670 | 22586 | 6.76% |
| 2024-09-27 | 6.76 | 6.98 | 0.30 | 4.49% | 6.69 | 7.09 | 200588 | 13803 | 4.43% |
| 2024-09-26 | 6.56 | 6.68 | 0.10 | 1.52% | 6.53 | 6.68 | 125632 | 8310 | 2.78% |
| 2024-09-25 | 6.69 | 6.58 | -0.05 | -0.75% | 6.57 | 6.80 | 202267 | 13493 | 4.47% |
| 2024-09-24 | 6.51 | 6.63 | 0.12 | 1.84% | 6.41 | 6.63 | 143604 | 9403 | 3.17% |
| 2024-09-23 | 6.38 | 6.51 | 0.06 | 0.93% | 6.36 | 6.54 | 86857 | 5626 | 1.92% |
| 2024-09-20 | 6.44 | 6.45 | 0.04 | 0.62% | 6.38 | 6.51 | 124243 | 8008 | 2.75% |
| 2024-09-19 | 6.28 | 6.41 | 0.17 | 2.72% | 6.25 | 6.41 | 85319 | 5425 | 1.89% |
| 2024-09-18 | 6.22 | 6.24 | 0.02 | 0.32% | 6.13 | 6.30 | 59001 | 3662 | 1.30% |
| 2024-09-13 | 6.32 | 6.22 | -0.12 | -1.89% | 6.22 | 6.36 | 64674 | 4047 | 1.43% |
| 2024-09-12 | 6.33 | 6.34 | -0.08 | -1.25% | 6.32 | 6.43 | 79622 | 5074 | 1.76% |
| 2024-09-11 | 6.34 | 6.42 | 0.06 | 0.94% | 6.31 | 6.49 | 119555 | 7669 | 2.64% |
| 2024-09-10 | 6.35 | 6.36 | 0.07 | 1.11% | 6.23 | 6.38 | 69024 | 4351 | 1.53% |
| 2024-09-09 | 6.20 | 6.29 | 0.00 | 0.00% | 6.20 | 6.37 | 84236 | 5304 | 1.86% |
| 2024-09-06 | 6.37 | 6.29 | -0.17 | -2.63% | 6.25 | 6.46 | 135560 | 8616 | 3.00% |
| 2024-09-05 | 6.58 | 6.46 | -0.13 | -1.97% | 6.37 | 6.58 | 176284 | 11363 | 3.90% |
| 2024-09-04 | 6.36 | 6.59 | 0.18 | 2.81% | 6.34 | 6.69 | 259403 | 16961 | 5.73% |
| 2024-09-03 | 6.28 | 6.41 | 0.09 | 1.42% | 6.27 | 6.48 | 154906 | 9892 | 3.42% |
| 2024-09-02 | 6.50 | 6.32 | 0.01 | 0.16% | 6.31 | 6.57 | 256145 | 16488 | 5.66% |
| 2024-08-30 | 6.20 | 6.31 | 0.06 | 0.96% | 6.19 | 6.39 | 226872 | 14321 | 5.02% |
| 2024-08-29 | 6.09 | 6.25 | 0.10 | 1.63% | 6.09 | 6.33 | 234379 | 14615 | 5.18% |
| 2024-08-28 | 6.13 | 6.15 | -0.02 | -0.32% | 6.06 | 6.22 | 180927 | 11075 | 4.00% |
| 2024-08-27 | 6.27 | 6.17 | -0.05 | -0.80% | 6.13 | 6.38 | 342338 | 21395 | 7.57% |
| 2024-08-26 | 5.73 | 6.22 | 0.57 | 10.09% | 5.73 | 6.22 | 211032 | 12908 | 4.67% |
| 2024-08-23 | 5.75 | 5.65 | -0.15 | -2.59% | 5.59 | 5.76 | 58052 | 3277 | 1.28% |
| 2024-08-22 | 5.82 | 5.80 | -0.01 | -0.17% | 5.75 | 5.91 | 52572 | 3065 | 1.16% |
| 2024-08-21 | 5.73 | 5.81 | 0.03 | 0.52% | 5.71 | 5.86 | 36764 | 2135 | 0.81% |
| 2024-08-20 | 5.98 | 5.78 | -0.21 | -3.51% | 5.74 | 5.99 | 60421 | 3524 | 1.34% |
| 2024-08-19 | 6.04 | 5.99 | -0.03 | -0.50% | 5.97 | 6.06 | 37483 | 2250 | 0.83% |
| 2024-08-16 | 6.04 | 6.02 | -0.03 | -0.50% | 6.01 | 6.09 | 39582 | 2394 | 0.88% |
| 2024-08-15 | 5.99 | 6.05 | 0.05 | 0.83% | 5.94 | 6.07 | 41153 | 2476 | 0.91% |
| 2024-08-14 | 6.05 | 6.00 | -0.05 | -0.83% | 5.99 | 6.09 | 29511 | 1776 | 0.65% |
| 2024-08-13 | 5.96 | 6.05 | 0.10 | 1.68% | 5.92 | 6.06 | 35992 | 2156 | 0.80% |