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 | 8.37 | 8.32 | -0.07 | -0.83% | 8.19 | 8.42 | 62921 | 5234 | 0.87% |
| 2024-11-20 | 8.33 | 8.39 | 0.04 | 0.48% | 8.29 | 8.43 | 70630 | 5914 | 0.98% |
| 2024-11-19 | 8.05 | 8.35 | 0.33 | 4.11% | 8.05 | 8.35 | 84536 | 6920 | 1.17% |
| 2024-11-18 | 8.41 | 8.02 | -0.38 | -4.52% | 7.98 | 8.48 | 100849 | 8209 | 1.39% |
| 2024-11-15 | 8.52 | 8.40 | -0.18 | -2.10% | 8.40 | 8.70 | 90839 | 7789 | 1.25% |
| 2024-11-14 | 8.90 | 8.58 | -0.31 | -3.49% | 8.56 | 8.92 | 87885 | 7642 | 1.21% |
| 2024-11-13 | 8.84 | 8.89 | 0.00 | 0.00% | 8.60 | 8.98 | 114814 | 10093 | 1.59% |
| 2024-11-12 | 9.16 | 8.89 | -0.26 | -2.84% | 8.78 | 9.20 | 195538 | 17529 | 2.70% |
| 2024-11-11 | 9.01 | 9.15 | -0.03 | -0.33% | 8.89 | 9.18 | 294032 | 26596 | 4.06% |
| 2024-11-08 | 8.74 | 9.18 | 0.44 | 5.03% | 8.71 | 9.22 | 406708 | 36499 | 5.61% |
| 2024-11-07 | 8.65 | 8.74 | -0.03 | -0.34% | 8.53 | 8.74 | 231529 | 20023 | 3.20% |
| 2024-11-06 | 8.85 | 8.77 | -0.21 | -2.34% | 8.67 | 9.28 | 484198 | 42979 | 6.68% |
| 2024-11-05 | 8.23 | 8.98 | 0.82 | 10.05% | 8.19 | 8.98 | 360729 | 31590 | 4.98% |
| 2024-11-04 | 8.00 | 8.16 | 0.17 | 2.13% | 7.91 | 8.17 | 88861 | 7188 | 1.23% |
| 2024-11-01 | 8.40 | 7.99 | -0.43 | -5.11% | 7.98 | 8.53 | 166856 | 13671 | 2.30% |
| 2024-10-31 | 8.41 | 8.42 | 0.00 | 0.00% | 8.25 | 8.59 | 175215 | 14721 | 2.42% |
| 2024-10-30 | 8.26 | 8.42 | 0.00 | 0.00% | 8.26 | 8.52 | 123931 | 10411 | 1.71% |
| 2024-10-29 | 8.50 | 8.42 | -0.11 | -1.29% | 8.36 | 8.55 | 138078 | 11681 | 1.91% |
| 2024-10-28 | 8.42 | 8.53 | 0.06 | 0.71% | 8.30 | 8.83 | 221946 | 18787 | 3.06% |
| 2024-10-25 | 8.45 | 8.47 | 0.06 | 0.71% | 8.11 | 8.63 | 249191 | 20807 | 3.44% |
| 2024-10-24 | 7.86 | 8.41 | 0.51 | 6.46% | 7.80 | 8.43 | 196975 | 16046 | 2.72% |
| 2024-10-23 | 7.98 | 7.90 | -0.10 | -1.25% | 7.89 | 8.06 | 76189 | 6078 | 1.05% |
| 2024-10-22 | 8.05 | 8.00 | -0.08 | -0.99% | 7.92 | 8.10 | 78201 | 6253 | 1.08% |
| 2024-10-21 | 7.93 | 8.08 | 0.16 | 2.02% | 7.92 | 8.24 | 128074 | 10386 | 1.77% |
| 2024-10-18 | 7.72 | 7.92 | 0.20 | 2.59% | 7.65 | 8.04 | 111810 | 8820 | 1.54% |
| 2024-10-17 | 7.64 | 7.72 | 0.08 | 1.05% | 7.64 | 7.87 | 83592 | 6504 | 1.15% |
| 2024-10-16 | 7.68 | 7.64 | -0.08 | -1.04% | 7.55 | 7.76 | 70162 | 5359 | 0.97% |
| 2024-10-15 | 7.78 | 7.72 | -0.11 | -1.40% | 7.72 | 8.02 | 86591 | 6814 | 1.20% |
| 2024-10-14 | 7.56 | 7.83 | 0.26 | 3.43% | 7.40 | 7.85 | 109727 | 8390 | 1.51% |
| 2024-10-11 | 7.95 | 7.57 | -0.41 | -5.14% | 7.46 | 7.96 | 102692 | 7873 | 1.42% |
| 2024-10-10 | 8.10 | 7.98 | -0.12 | -1.48% | 7.83 | 8.29 | 146988 | 11840 | 2.03% |
| 2024-10-09 | 8.36 | 8.10 | -0.54 | -6.25% | 8.01 | 8.57 | 190762 | 15864 | 2.63% |
| 2024-10-08 | 8.77 | 8.64 | 0.67 | 8.41% | 7.97 | 8.77 | 231027 | 19544 | 3.19% |
| 2024-09-30 | 7.50 | 7.97 | 0.71 | 9.78% | 7.35 | 7.98 | 192951 | 14892 | 2.66% |
| 2024-09-27 | 7.04 | 7.26 | 0.29 | 4.16% | 7.04 | 7.39 | 112431 | 8091 | 1.55% |
| 2024-09-26 | 6.81 | 6.97 | 0.11 | 1.60% | 6.81 | 6.98 | 75046 | 5190 | 1.04% |
| 2024-09-25 | 6.91 | 6.86 | 0.00 | 0.00% | 6.83 | 7.06 | 90092 | 6260 | 1.24% |
| 2024-09-24 | 6.73 | 6.86 | 0.13 | 1.93% | 6.64 | 6.86 | 69247 | 4696 | 0.96% |
| 2024-09-23 | 6.65 | 6.73 | 0.02 | 0.30% | 6.63 | 6.81 | 42619 | 2872 | 0.59% |
| 2024-09-20 | 6.64 | 6.71 | 0.07 | 1.05% | 6.58 | 6.77 | 60831 | 4056 | 0.84% |
| 2024-09-19 | 6.46 | 6.64 | 0.21 | 3.27% | 6.42 | 6.68 | 58751 | 3858 | 0.81% |
| 2024-09-18 | 6.54 | 6.43 | -0.14 | -2.13% | 6.30 | 6.58 | 54146 | 3481 | 0.75% |
| 2024-09-13 | 6.62 | 6.57 | -0.03 | -0.45% | 6.55 | 6.67 | 51298 | 3390 | 0.71% |
| 2024-09-12 | 6.61 | 6.60 | -0.13 | -1.93% | 6.60 | 6.73 | 74603 | 4955 | 1.03% |
| 2024-09-11 | 6.76 | 6.73 | -0.07 | -1.03% | 6.71 | 6.85 | 64696 | 4381 | 0.89% |
| 2024-09-10 | 6.70 | 6.80 | 0.10 | 1.49% | 6.61 | 6.83 | 73696 | 4952 | 1.02% |
| 2024-09-09 | 6.62 | 6.70 | 0.02 | 0.30% | 6.59 | 6.79 | 74951 | 5002 | 1.03% |
| 2024-09-06 | 6.94 | 6.68 | -0.16 | -2.34% | 6.66 | 6.97 | 101976 | 6885 | 1.41% |
| 2024-09-05 | 6.69 | 6.84 | 0.14 | 2.09% | 6.65 | 6.95 | 157424 | 10739 | 2.17% |
| 2024-09-04 | 6.69 | 6.70 | 0.00 | 0.00% | 6.62 | 6.76 | 164589 | 11034 | 2.27% |
| 2024-09-03 | 6.83 | 6.70 | -0.35 | -4.96% | 6.66 | 7.02 | 367826 | 24905 | 5.08% |
| 2024-09-02 | 6.98 | 7.05 | 0.49 | 7.47% | 6.85 | 7.22 | 339594 | 24277 | 4.69% |
| 2024-08-30 | 6.41 | 6.56 | 0.15 | 2.34% | 6.36 | 6.60 | 68345 | 4480 | 0.95% |
| 2024-08-29 | 6.19 | 6.41 | 0.19 | 3.05% | 6.15 | 6.45 | 46248 | 2931 | 0.64% |
| 2024-08-28 | 6.13 | 6.22 | 0.05 | 0.81% | 6.13 | 6.29 | 34760 | 2160 | 0.48% |
| 2024-08-27 | 6.35 | 6.17 | -0.21 | -3.29% | 6.14 | 6.45 | 52937 | 3318 | 0.73% |
| 2024-08-26 | 6.25 | 6.38 | 0.14 | 2.24% | 6.21 | 6.40 | 38039 | 2409 | 0.53% |
| 2024-08-23 | 6.22 | 6.24 | 0.02 | 0.32% | 6.12 | 6.30 | 37415 | 2323 | 0.52% |
| 2024-08-22 | 6.36 | 6.22 | -0.13 | -2.05% | 6.20 | 6.40 | 33831 | 2123 | 0.47% |
| 2024-08-21 | 6.38 | 6.35 | 0.01 | 0.16% | 6.30 | 6.43 | 40747 | 2592 | 0.56% |
| 2024-08-20 | 6.43 | 6.34 | -0.13 | -2.01% | 6.31 | 6.49 | 48123 | 3075 | 0.67% |
| 2024-08-19 | 6.57 | 6.47 | -0.08 | -1.22% | 6.44 | 6.63 | 51016 | 3319 | 0.71% |
| 2024-08-16 | 6.48 | 6.55 | 0.10 | 1.55% | 6.46 | 6.61 | 61939 | 4058 | 0.86% |
| 2024-08-15 | 6.35 | 6.45 | 0.12 | 1.90% | 6.28 | 6.45 | 52352 | 3350 | 0.72% |
| 2024-08-14 | 6.22 | 6.33 | 0.05 | 0.80% | 6.22 | 6.35 | 33420 | 2108 | 0.46% |
| 2024-08-13 | 6.15 | 6.28 | 0.12 | 1.95% | 6.12 | 6.29 | 30537 | 1900 | 0.42% |