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 | 8.59 | 9.16 | 0.52 | 6.02% | 8.47 | 9.16 | 183798 | 16220 | 3.60% |
| 2024-11-20 | 8.37 | 8.64 | 0.22 | 2.61% | 8.30 | 8.65 | 104120 | 8804 | 2.04% |
| 2024-11-19 | 8.40 | 8.42 | -0.04 | -0.47% | 8.19 | 8.53 | 75088 | 6266 | 1.47% |
| 2024-11-18 | 8.47 | 8.46 | -0.04 | -0.47% | 8.37 | 8.64 | 90754 | 7713 | 1.78% |
| 2024-11-15 | 8.59 | 8.50 | -0.05 | -0.58% | 8.31 | 8.59 | 84932 | 7199 | 1.66% |
| 2024-11-14 | 8.58 | 8.55 | -0.05 | -0.58% | 8.52 | 8.78 | 76720 | 6605 | 1.50% |
| 2024-11-13 | 8.48 | 8.60 | 0.03 | 0.35% | 8.45 | 8.73 | 89727 | 7682 | 1.76% |
| 2024-11-12 | 8.52 | 8.57 | 0.06 | 0.71% | 8.45 | 8.72 | 156707 | 13431 | 3.07% |
| 2024-11-11 | 8.30 | 8.51 | 0.09 | 1.07% | 8.22 | 8.53 | 105392 | 8810 | 2.06% |
| 2024-11-08 | 8.48 | 8.42 | 0.02 | 0.24% | 8.25 | 8.76 | 154006 | 13002 | 3.02% |
| 2024-11-07 | 7.81 | 8.40 | 0.52 | 6.60% | 7.75 | 8.63 | 170153 | 14027 | 3.33% |
| 2024-11-06 | 7.72 | 7.88 | 0.18 | 2.34% | 7.61 | 8.03 | 119746 | 9375 | 2.34% |
| 2024-11-05 | 7.61 | 7.70 | 0.08 | 1.05% | 7.56 | 7.70 | 57454 | 4394 | 1.13% |
| 2024-11-04 | 7.45 | 7.62 | 0.13 | 1.74% | 7.41 | 7.62 | 39975 | 3026 | 0.78% |
| 2024-11-01 | 7.67 | 7.49 | -0.17 | -2.22% | 7.40 | 7.69 | 61723 | 4654 | 1.21% |
| 2024-10-31 | 7.59 | 7.66 | 0.03 | 0.39% | 7.59 | 7.74 | 51688 | 3963 | 1.01% |
| 2024-10-30 | 7.61 | 7.63 | -0.04 | -0.52% | 7.55 | 7.74 | 47420 | 3617 | 0.93% |
| 2024-10-29 | 7.93 | 7.67 | -0.23 | -2.91% | 7.65 | 7.97 | 79884 | 6202 | 1.56% |
| 2024-10-28 | 7.73 | 7.90 | 0.19 | 2.46% | 7.69 | 7.90 | 93060 | 7288 | 1.82% |
| 2024-10-25 | 7.70 | 7.71 | 0.02 | 0.26% | 7.64 | 7.74 | 69279 | 5336 | 1.36% |
| 2024-10-24 | 7.53 | 7.69 | 0.14 | 1.85% | 7.51 | 7.78 | 91649 | 7038 | 1.79% |
| 2024-10-23 | 7.58 | 7.55 | -0.03 | -0.40% | 7.50 | 7.62 | 61662 | 4660 | 1.21% |
| 2024-10-22 | 7.40 | 7.58 | 0.15 | 2.02% | 7.40 | 7.70 | 73827 | 5586 | 1.45% |
| 2024-10-21 | 7.40 | 7.43 | 0.02 | 0.27% | 7.36 | 7.47 | 60951 | 4521 | 1.19% |
| 2024-10-18 | 7.27 | 7.41 | 0.14 | 1.93% | 7.25 | 7.50 | 67164 | 4967 | 1.32% |
| 2024-10-17 | 7.36 | 7.27 | -0.08 | -1.09% | 7.25 | 7.42 | 38930 | 2859 | 0.76% |
| 2024-10-16 | 7.30 | 7.35 | 0.02 | 0.27% | 7.21 | 7.41 | 43360 | 3183 | 0.85% |
| 2024-10-15 | 7.37 | 7.33 | -0.07 | -0.95% | 7.32 | 7.48 | 53549 | 3963 | 1.05% |
| 2024-10-14 | 7.32 | 7.40 | 0.09 | 1.23% | 7.20 | 7.41 | 55129 | 4035 | 1.08% |
| 2024-10-11 | 7.61 | 7.31 | -0.30 | -3.94% | 7.24 | 7.61 | 64577 | 4774 | 1.26% |
| 2024-10-10 | 7.65 | 7.61 | 0.06 | 0.79% | 7.57 | 7.88 | 87081 | 6708 | 1.71% |
| 2024-10-09 | 8.00 | 7.55 | -0.63 | -7.70% | 7.55 | 8.06 | 138313 | 10786 | 2.71% |
| 2024-10-08 | 8.71 | 8.18 | 0.25 | 3.15% | 7.80 | 8.72 | 213922 | 17583 | 4.19% |
| 2024-09-30 | 7.52 | 7.93 | 0.57 | 7.74% | 7.36 | 7.98 | 201580 | 15491 | 3.95% |
| 2024-09-27 | 7.26 | 7.36 | 0.21 | 2.94% | 7.15 | 7.45 | 141506 | 10323 | 2.77% |
| 2024-09-26 | 6.98 | 7.15 | 0.04 | 0.56% | 6.92 | 7.16 | 107569 | 7603 | 2.11% |
| 2024-09-25 | 6.95 | 7.11 | 0.13 | 1.86% | 6.92 | 7.48 | 190630 | 13542 | 3.73% |
| 2024-09-24 | 6.84 | 6.98 | -0.03 | -0.43% | 6.74 | 7.00 | 180080 | 12335 | 3.53% |
| 2024-09-23 | 6.39 | 7.01 | 0.64 | 10.05% | 6.35 | 7.01 | 84652 | 5821 | 1.66% |
| 2024-09-20 | 6.36 | 6.37 | -0.01 | -0.16% | 6.28 | 6.39 | 21807 | 1381 | 0.43% |
| 2024-09-19 | 6.26 | 6.38 | 0.15 | 2.41% | 6.22 | 6.40 | 27430 | 1738 | 0.54% |
| 2024-09-18 | 6.28 | 6.23 | -0.07 | -1.11% | 6.16 | 6.30 | 25871 | 1606 | 0.51% |
| 2024-09-13 | 6.39 | 6.30 | -0.08 | -1.25% | 6.30 | 6.42 | 24634 | 1563 | 0.48% |
| 2024-09-12 | 6.38 | 6.38 | 0.00 | 0.00% | 6.37 | 6.49 | 28025 | 1799 | 0.55% |
| 2024-09-11 | 6.48 | 6.38 | -0.09 | -1.39% | 6.35 | 6.48 | 25008 | 1601 | 0.49% |
| 2024-09-10 | 6.57 | 6.47 | -0.04 | -0.61% | 6.35 | 6.57 | 26460 | 1702 | 0.52% |
| 2024-09-09 | 6.47 | 6.51 | 0.04 | 0.62% | 6.41 | 6.60 | 25387 | 1655 | 0.50% |
| 2024-09-06 | 6.64 | 6.47 | -0.14 | -2.12% | 6.47 | 6.64 | 26303 | 1720 | 0.52% |
| 2024-09-05 | 6.54 | 6.61 | 0.09 | 1.38% | 6.52 | 6.64 | 31548 | 2082 | 0.62% |
| 2024-09-04 | 6.55 | 6.52 | -0.04 | -0.61% | 6.49 | 6.62 | 21488 | 1407 | 0.42% |
| 2024-09-03 | 6.50 | 6.56 | 0.07 | 1.08% | 6.44 | 6.63 | 27618 | 1809 | 0.54% |
| 2024-09-02 | 6.60 | 6.49 | -0.11 | -1.67% | 6.49 | 6.69 | 33105 | 2177 | 0.65% |
| 2024-08-30 | 6.62 | 6.60 | -0.02 | -0.30% | 6.57 | 6.69 | 56639 | 3754 | 1.11% |
| 2024-08-29 | 6.49 | 6.62 | 0.13 | 2.00% | 6.43 | 6.65 | 32890 | 2167 | 0.64% |
| 2024-08-28 | 6.36 | 6.49 | 0.12 | 1.88% | 6.28 | 6.57 | 37167 | 2406 | 0.73% |
| 2024-08-27 | 6.51 | 6.37 | -0.18 | -2.75% | 6.35 | 6.67 | 48583 | 3143 | 0.95% |
| 2024-08-26 | 6.42 | 6.55 | 0.15 | 2.34% | 6.40 | 6.56 | 29965 | 1952 | 0.59% |
| 2024-08-23 | 6.52 | 6.40 | -0.14 | -2.14% | 6.36 | 6.54 | 39517 | 2543 | 0.77% |
| 2024-08-22 | 6.70 | 6.54 | -0.13 | -1.95% | 6.53 | 6.72 | 35147 | 2324 | 0.69% |
| 2024-08-21 | 6.80 | 6.67 | -0.12 | -1.77% | 6.60 | 6.82 | 42415 | 2837 | 0.83% |
| 2024-08-20 | 6.86 | 6.79 | -0.10 | -1.45% | 6.74 | 6.91 | 38848 | 2649 | 0.76% |
| 2024-08-19 | 6.96 | 6.89 | -0.17 | -2.41% | 6.82 | 7.00 | 52581 | 3625 | 1.03% |
| 2024-08-16 | 6.98 | 7.06 | 0.02 | 0.28% | 6.87 | 7.06 | 57652 | 4021 | 1.13% |
| 2024-08-15 | 7.12 | 7.04 | -0.08 | -1.12% | 6.97 | 7.24 | 84833 | 5979 | 1.66% |