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 | 8.08 | 8.10 | -0.02 | -0.25% | 8.00 | 8.15 | 119763 | 9682 | 3.94% |
| 2024-11-20 | 8.03 | 8.12 | 0.11 | 1.37% | 7.96 | 8.15 | 157022 | 12640 | 5.17% |
| 2024-11-19 | 7.94 | 8.01 | 0.09 | 1.14% | 7.84 | 8.02 | 138702 | 11034 | 4.56% |
| 2024-11-18 | 8.17 | 7.92 | -0.25 | -3.06% | 7.87 | 8.25 | 197620 | 15828 | 6.50% |
| 2024-11-15 | 8.59 | 8.17 | -0.41 | -4.78% | 8.16 | 8.62 | 259377 | 21657 | 8.53% |
| 2024-11-14 | 8.67 | 8.58 | -0.12 | -1.38% | 8.53 | 8.84 | 203524 | 17659 | 6.70% |
| 2024-11-13 | 8.80 | 8.70 | -0.19 | -2.14% | 8.49 | 8.81 | 259953 | 22419 | 8.55% |
| 2024-11-12 | 8.63 | 8.89 | 0.27 | 3.13% | 8.59 | 9.05 | 491803 | 43774 | 16.18% |
| 2024-11-11 | 8.47 | 8.62 | 0.08 | 0.94% | 8.40 | 8.66 | 267084 | 22846 | 8.79% |
| 2024-11-08 | 8.64 | 8.54 | -0.11 | -1.27% | 8.51 | 8.77 | 403959 | 34830 | 13.29% |
| 2024-11-07 | 8.61 | 8.65 | -0.33 | -3.67% | 8.47 | 8.75 | 555017 | 47689 | 18.26% |
| 2024-11-06 | 9.28 | 8.98 | -0.69 | -7.14% | 8.89 | 9.80 | 805250 | 74601 | 26.49% |
| 2024-11-05 | 9.33 | 9.67 | -0.22 | -2.22% | 9.08 | 9.88 | 676641 | 63812 | 22.26% |
| 2024-11-04 | 9.65 | 9.89 | 0.64 | 6.92% | 9.28 | 9.97 | 724641 | 69971 | 23.84% |
| 2024-11-01 | 10.11 | 9.25 | 0.06 | 0.65% | 9.19 | 10.11 | 1016867 | 100344 | 33.45% |
| 2024-10-31 | 8.43 | 9.19 | 0.84 | 10.06% | 8.39 | 9.19 | 648374 | 56821 | 21.33% |
| 2024-10-30 | 7.86 | 8.35 | 0.46 | 5.83% | 7.85 | 8.68 | 584426 | 49235 | 19.23% |
| 2024-10-29 | 8.18 | 7.89 | -0.29 | -3.55% | 7.84 | 8.29 | 325627 | 26101 | 10.71% |
| 2024-10-28 | 8.10 | 8.18 | -0.12 | -1.45% | 8.03 | 8.21 | 290740 | 23625 | 9.57% |
| 2024-10-25 | 8.00 | 8.30 | 0.33 | 4.14% | 7.97 | 8.31 | 278102 | 22596 | 9.15% |
| 2024-10-24 | 7.82 | 7.97 | 0.15 | 1.92% | 7.70 | 8.03 | 177035 | 13917 | 5.82% |
| 2024-10-23 | 7.77 | 7.82 | 0.10 | 1.30% | 7.71 | 7.94 | 220763 | 17303 | 7.26% |
| 2024-10-22 | 7.59 | 7.72 | 0.13 | 1.71% | 7.59 | 7.81 | 184368 | 14221 | 6.07% |
| 2024-10-21 | 7.61 | 7.59 | 0.04 | 0.53% | 7.48 | 7.64 | 155288 | 11750 | 5.11% |
| 2024-10-18 | 7.45 | 7.55 | 0.11 | 1.48% | 7.38 | 7.67 | 176170 | 13288 | 5.80% |
| 2024-10-17 | 7.45 | 7.44 | 0.01 | 0.13% | 7.43 | 7.61 | 133794 | 10053 | 4.40% |
| 2024-10-16 | 7.25 | 7.43 | 0.07 | 0.95% | 7.23 | 7.48 | 111470 | 8246 | 3.67% |
| 2024-10-15 | 7.57 | 7.36 | -0.23 | -3.03% | 7.36 | 7.61 | 146988 | 11000 | 4.84% |
| 2024-10-14 | 7.52 | 7.59 | 0.07 | 0.93% | 7.33 | 7.62 | 167067 | 12561 | 5.50% |
| 2024-10-11 | 7.61 | 7.52 | -0.08 | -1.05% | 7.38 | 7.72 | 173104 | 13055 | 5.69% |
| 2024-10-10 | 7.51 | 7.60 | 0.16 | 2.15% | 7.48 | 7.77 | 178974 | 13685 | 5.89% |
| 2024-10-09 | 8.03 | 7.44 | -0.82 | -9.93% | 7.44 | 8.03 | 259201 | 19911 | 8.53% |
| 2024-10-08 | 8.70 | 8.26 | 0.35 | 4.42% | 7.69 | 8.70 | 451560 | 36945 | 14.86% |
| 2024-09-30 | 7.45 | 7.91 | 0.62 | 8.50% | 7.29 | 7.96 | 391134 | 29905 | 12.87% |
| 2024-09-27 | 7.16 | 7.29 | 0.13 | 1.82% | 7.13 | 7.41 | 235081 | 17012 | 7.73% |
| 2024-09-26 | 6.94 | 7.16 | 0.17 | 2.43% | 6.91 | 7.18 | 166591 | 11715 | 5.48% |
| 2024-09-25 | 6.99 | 6.99 | 0.00 | 0.00% | 6.90 | 7.18 | 193095 | 13559 | 6.35% |
| 2024-09-24 | 6.79 | 6.99 | 0.20 | 2.95% | 6.73 | 7.07 | 136699 | 9452 | 4.50% |
| 2024-09-23 | 6.79 | 6.79 | -0.03 | -0.44% | 6.70 | 6.90 | 65906 | 4475 | 2.17% |
| 2024-09-20 | 6.93 | 6.82 | -0.07 | -1.02% | 6.77 | 6.94 | 63553 | 4345 | 2.09% |
| 2024-09-19 | 6.82 | 6.89 | 0.08 | 1.17% | 6.78 | 6.94 | 81944 | 5634 | 2.70% |
| 2024-09-18 | 6.66 | 6.81 | 0.14 | 2.10% | 6.62 | 6.83 | 63822 | 4287 | 2.10% |
| 2024-09-13 | 6.79 | 6.67 | -0.20 | -2.91% | 6.66 | 6.89 | 101570 | 6883 | 3.34% |
| 2024-09-12 | 6.84 | 6.87 | 0.09 | 1.33% | 6.80 | 6.98 | 117294 | 8104 | 3.86% |
| 2024-09-11 | 6.76 | 6.78 | 0.05 | 0.74% | 6.68 | 6.85 | 90705 | 6141 | 2.98% |
| 2024-09-10 | 6.65 | 6.73 | 0.10 | 1.51% | 6.62 | 6.78 | 87137 | 5842 | 2.87% |
| 2024-09-09 | 6.57 | 6.63 | 0.04 | 0.61% | 6.52 | 6.63 | 70636 | 4651 | 2.32% |
| 2024-09-06 | 6.73 | 6.59 | -0.11 | -1.64% | 6.59 | 6.74 | 73614 | 4906 | 2.42% |
| 2024-09-05 | 6.69 | 6.70 | 0.04 | 0.60% | 6.64 | 6.73 | 60602 | 4051 | 1.99% |
| 2024-09-04 | 6.70 | 6.66 | -0.05 | -0.75% | 6.62 | 6.74 | 68328 | 4560 | 2.25% |
| 2024-09-03 | 6.54 | 6.71 | 0.14 | 2.13% | 6.54 | 6.76 | 120840 | 8055 | 3.98% |
| 2024-09-02 | 6.62 | 6.57 | -0.02 | -0.30% | 6.56 | 6.67 | 82581 | 5455 | 2.72% |
| 2024-08-30 | 6.47 | 6.59 | 0.15 | 2.33% | 6.42 | 6.65 | 95411 | 6262 | 3.14% |
| 2024-08-29 | 6.30 | 6.44 | 0.13 | 2.06% | 6.26 | 6.46 | 66548 | 4261 | 2.19% |
| 2024-08-28 | 6.21 | 6.31 | 0.17 | 2.77% | 6.12 | 6.37 | 111016 | 6976 | 3.65% |
| 2024-08-27 | 6.40 | 6.14 | -0.34 | -5.25% | 6.10 | 6.40 | 148147 | 9155 | 4.87% |
| 2024-08-26 | 6.39 | 6.48 | 0.12 | 1.89% | 6.29 | 6.48 | 77888 | 4980 | 2.56% |
| 2024-08-23 | 6.36 | 6.36 | -0.03 | -0.47% | 6.24 | 6.45 | 89121 | 5636 | 2.93% |
| 2024-08-22 | 6.41 | 6.39 | -0.03 | -0.47% | 6.35 | 6.59 | 79316 | 5110 | 2.61% |
| 2024-08-21 | 6.34 | 6.42 | 0.07 | 1.10% | 6.32 | 6.43 | 36625 | 2343 | 1.20% |
| 2024-08-20 | 6.44 | 6.35 | -0.06 | -0.94% | 6.32 | 6.45 | 42150 | 2681 | 1.39% |
| 2024-08-19 | 6.46 | 6.41 | -0.05 | -0.77% | 6.40 | 6.48 | 47434 | 3050 | 1.56% |
| 2024-08-16 | 6.59 | 6.46 | -0.11 | -1.67% | 6.46 | 6.60 | 68645 | 4478 | 2.26% |
| 2024-08-15 | 6.59 | 6.57 | -0.03 | -0.45% | 6.53 | 6.66 | 68160 | 4489 | 2.24% |
| 2024-08-14 | 6.57 | 6.60 | 0.02 | 0.30% | 6.53 | 6.63 | 53978 | 3557 | 1.78% |
| 2024-08-13 | 6.60 | 6.58 | 0.00 | 0.00% | 6.50 | 6.62 | 58424 | 3820 | 1.92% |