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 | 8.40 | 8.58 | 0.11 | 1.30% | 8.40 | 8.63 | 152205 | 12960 | 2.62% |
| 2024-11-20 | 8.38 | 8.47 | 0.07 | 0.83% | 8.33 | 8.48 | 107893 | 9088 | 1.86% |
| 2024-11-19 | 8.00 | 8.40 | 0.41 | 5.13% | 8.00 | 8.42 | 160894 | 13146 | 2.77% |
| 2024-11-18 | 8.25 | 7.99 | -0.24 | -2.92% | 7.91 | 8.36 | 163537 | 13139 | 2.82% |
| 2024-11-15 | 8.35 | 8.23 | -0.15 | -1.79% | 8.22 | 8.57 | 153304 | 12897 | 2.64% |
| 2024-11-14 | 8.74 | 8.38 | -0.35 | -4.01% | 8.34 | 8.82 | 152177 | 12998 | 2.62% |
| 2024-11-13 | 8.71 | 8.73 | -0.03 | -0.34% | 8.43 | 8.76 | 163426 | 14070 | 2.81% |
| 2024-11-12 | 9.00 | 8.76 | -0.24 | -2.67% | 8.65 | 9.13 | 242749 | 21569 | 4.18% |
| 2024-11-11 | 8.64 | 9.00 | 0.35 | 4.05% | 8.64 | 9.07 | 290085 | 25843 | 4.99% |
| 2024-11-08 | 8.69 | 8.65 | 0.04 | 0.46% | 8.52 | 8.79 | 228353 | 19784 | 3.93% |
| 2024-11-07 | 8.50 | 8.61 | 0.04 | 0.47% | 8.40 | 8.62 | 176366 | 15071 | 3.04% |
| 2024-11-06 | 8.63 | 8.57 | -0.08 | -0.92% | 8.50 | 8.77 | 210933 | 18223 | 3.63% |
| 2024-11-05 | 8.48 | 8.65 | 0.12 | 1.41% | 8.45 | 8.71 | 214673 | 18457 | 3.70% |
| 2024-11-04 | 8.19 | 8.53 | 0.30 | 3.65% | 8.19 | 8.53 | 170978 | 14364 | 2.94% |
| 2024-11-01 | 8.60 | 8.23 | -0.43 | -4.97% | 8.19 | 8.83 | 286506 | 24178 | 4.93% |
| 2024-10-31 | 8.54 | 8.66 | 0.14 | 1.64% | 8.38 | 8.76 | 281833 | 24294 | 4.85% |
| 2024-10-30 | 8.28 | 8.52 | 0.20 | 2.40% | 8.26 | 8.65 | 251010 | 21284 | 4.32% |
| 2024-10-29 | 8.48 | 8.32 | -0.18 | -2.12% | 8.30 | 8.58 | 243976 | 20553 | 4.20% |
| 2024-10-28 | 8.46 | 8.50 | 0.02 | 0.24% | 8.40 | 8.58 | 240762 | 20420 | 4.15% |
| 2024-10-25 | 8.38 | 8.48 | 0.14 | 1.68% | 8.27 | 8.51 | 265590 | 22383 | 4.57% |
| 2024-10-24 | 8.19 | 8.34 | 0.15 | 1.83% | 8.07 | 8.59 | 271402 | 22512 | 4.67% |
| 2024-10-23 | 8.15 | 8.19 | 0.00 | 0.00% | 8.09 | 8.35 | 200097 | 16471 | 3.45% |
| 2024-10-22 | 8.34 | 8.19 | -0.07 | -0.85% | 8.11 | 8.36 | 223947 | 18359 | 3.86% |
| 2024-10-21 | 7.97 | 8.26 | 0.31 | 3.90% | 7.97 | 8.27 | 282627 | 23027 | 4.87% |
| 2024-10-18 | 7.72 | 7.95 | 0.18 | 2.32% | 7.72 | 8.10 | 263655 | 20889 | 4.54% |
| 2024-10-17 | 7.79 | 7.77 | -0.03 | -0.38% | 7.73 | 7.94 | 157898 | 12383 | 2.72% |
| 2024-10-16 | 7.71 | 7.80 | -0.02 | -0.26% | 7.66 | 7.88 | 127100 | 9897 | 2.19% |
| 2024-10-15 | 7.91 | 7.82 | -0.05 | -0.64% | 7.77 | 8.01 | 202602 | 15996 | 3.49% |
| 2024-10-14 | 7.53 | 7.87 | 0.36 | 4.79% | 7.53 | 7.87 | 218833 | 16946 | 3.77% |
| 2024-10-11 | 7.85 | 7.51 | -0.41 | -5.18% | 7.41 | 7.89 | 212488 | 16197 | 3.66% |
| 2024-10-10 | 7.99 | 7.92 | 0.02 | 0.25% | 7.73 | 8.16 | 245884 | 19629 | 4.23% |
| 2024-10-09 | 8.42 | 7.90 | -0.86 | -9.82% | 7.89 | 8.46 | 395050 | 32368 | 6.80% |
| 2024-10-08 | 9.03 | 8.76 | 0.54 | 6.57% | 8.02 | 9.04 | 607312 | 52270 | 10.46% |
| 2024-09-30 | 7.76 | 8.22 | 0.69 | 9.16% | 7.59 | 8.26 | 512356 | 40755 | 8.82% |
| 2024-09-27 | 7.24 | 7.53 | 0.35 | 4.87% | 7.21 | 7.71 | 331193 | 24548 | 5.70% |
| 2024-09-26 | 7.00 | 7.18 | 0.16 | 2.28% | 6.95 | 7.18 | 175845 | 12453 | 3.03% |
| 2024-09-25 | 7.10 | 7.02 | -0.05 | -0.71% | 6.99 | 7.23 | 256701 | 18251 | 4.42% |
| 2024-09-24 | 6.77 | 7.07 | 0.30 | 4.43% | 6.77 | 7.07 | 225607 | 15631 | 3.88% |
| 2024-09-23 | 6.84 | 6.77 | -0.07 | -1.02% | 6.76 | 6.90 | 116697 | 7952 | 2.01% |
| 2024-09-20 | 6.76 | 6.84 | 0.06 | 0.88% | 6.72 | 6.88 | 147424 | 10012 | 2.54% |
| 2024-09-19 | 6.76 | 6.78 | 0.15 | 2.26% | 6.60 | 6.81 | 154996 | 10438 | 2.67% |
| 2024-09-18 | 6.75 | 6.76 | 0.04 | 0.60% | 6.60 | 6.80 | 122175 | 8191 | 2.10% |
| 2024-09-13 | 6.90 | 6.72 | -0.19 | -2.75% | 6.71 | 6.94 | 108534 | 7371 | 1.87% |
| 2024-09-12 | 7.05 | 6.91 | -0.14 | -1.99% | 6.88 | 7.11 | 130125 | 9099 | 2.24% |
| 2024-09-11 | 7.15 | 7.05 | -0.10 | -1.40% | 6.99 | 7.18 | 112586 | 7934 | 1.94% |
| 2024-09-10 | 7.24 | 7.15 | -0.06 | -0.83% | 6.95 | 7.28 | 197830 | 13982 | 3.41% |
| 2024-09-09 | 7.30 | 7.21 | -0.14 | -1.90% | 7.16 | 7.38 | 140164 | 10145 | 2.41% |
| 2024-09-06 | 7.55 | 7.35 | -0.25 | -3.29% | 7.32 | 7.56 | 204897 | 15178 | 3.53% |
| 2024-09-05 | 7.66 | 7.60 | -0.16 | -2.06% | 7.48 | 7.68 | 248764 | 18794 | 4.28% |
| 2024-09-04 | 7.61 | 7.76 | 0.13 | 1.70% | 7.37 | 7.80 | 409929 | 31298 | 7.06% |
| 2024-09-03 | 7.48 | 7.63 | 0.09 | 1.19% | 7.41 | 7.63 | 248630 | 18766 | 4.28% |
| 2024-09-02 | 7.82 | 7.54 | -0.19 | -2.46% | 7.53 | 7.82 | 322042 | 24591 | 5.54% |
| 2024-08-30 | 7.69 | 7.73 | 0.02 | 0.26% | 7.69 | 7.95 | 619349 | 48381 | 10.66% |
| 2024-08-29 | 7.45 | 7.71 | 0.30 | 4.05% | 7.45 | 8.08 | 668398 | 51635 | 11.51% |
| 2024-08-28 | 7.32 | 7.41 | 0.09 | 1.23% | 7.26 | 7.50 | 361711 | 26679 | 6.23% |
| 2024-08-27 | 7.40 | 7.32 | -0.03 | -0.41% | 7.27 | 7.65 | 640334 | 47508 | 11.03% |
| 2024-08-26 | 6.68 | 7.35 | 0.67 | 10.03% | 6.68 | 7.35 | 326785 | 23581 | 5.63% |
| 2024-08-23 | 6.51 | 6.68 | 0.11 | 1.67% | 6.36 | 6.77 | 126555 | 8287 | 2.18% |
| 2024-08-22 | 6.76 | 6.57 | -0.21 | -3.10% | 6.53 | 6.80 | 105474 | 6993 | 1.82% |
| 2024-08-21 | 6.78 | 6.78 | 0.00 | 0.00% | 6.69 | 6.85 | 84415 | 5720 | 1.45% |
| 2024-08-20 | 6.82 | 6.78 | 0.01 | 0.15% | 6.75 | 6.89 | 101790 | 6923 | 1.75% |
| 2024-08-19 | 6.93 | 6.77 | -0.22 | -3.15% | 6.74 | 6.97 | 128443 | 8774 | 2.21% |
| 2024-08-16 | 6.89 | 6.99 | 0.12 | 1.75% | 6.88 | 7.10 | 195736 | 13717 | 3.37% |
| 2024-08-15 | 6.70 | 6.87 | 0.07 | 1.03% | 6.66 | 6.93 | 130473 | 8914 | 2.25% |
| 2024-08-14 | 6.69 | 6.80 | 0.11 | 1.64% | 6.66 | 6.84 | 117778 | 7968 | 2.03% |
| 2024-08-13 | 6.58 | 6.69 | 0.11 | 1.67% | 6.55 | 6.72 | 57925 | 3857 | 1.00% |