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 | 8.96 | 9.34 | 0.37 | 4.12% | 8.90 | 9.39 | 277776 | 25681 | 10.80% |
| 2024-11-20 | 8.81 | 8.97 | 0.07 | 0.79% | 8.81 | 9.10 | 152583 | 13678 | 5.94% |
| 2024-11-19 | 8.84 | 8.90 | 0.22 | 2.53% | 8.43 | 8.94 | 130150 | 11309 | 5.06% |
| 2024-11-18 | 8.85 | 8.68 | -0.14 | -1.59% | 8.30 | 8.87 | 139713 | 11981 | 5.43% |
| 2024-11-15 | 8.62 | 8.82 | 0.15 | 1.73% | 8.54 | 9.00 | 155064 | 13628 | 6.03% |
| 2024-11-14 | 8.90 | 8.67 | -0.28 | -3.13% | 8.63 | 9.00 | 102949 | 9045 | 4.00% |
| 2024-11-13 | 8.99 | 8.95 | -0.04 | -0.44% | 8.77 | 9.13 | 105644 | 9461 | 4.11% |
| 2024-11-12 | 9.04 | 8.99 | -0.08 | -0.88% | 8.87 | 9.16 | 181340 | 16389 | 7.05% |
| 2024-11-11 | 8.59 | 9.07 | 0.47 | 5.47% | 8.59 | 9.17 | 222694 | 19991 | 8.66% |
| 2024-11-08 | 8.67 | 8.60 | -0.01 | -0.12% | 8.52 | 8.72 | 116015 | 10002 | 4.51% |
| 2024-11-07 | 8.40 | 8.61 | 0.15 | 1.77% | 8.38 | 8.62 | 91641 | 7826 | 3.56% |
| 2024-11-06 | 8.48 | 8.46 | -0.04 | -0.47% | 8.41 | 8.59 | 96269 | 8173 | 3.74% |
| 2024-11-05 | 8.30 | 8.50 | 0.19 | 2.29% | 8.26 | 8.53 | 97749 | 8256 | 3.80% |
| 2024-11-04 | 8.11 | 8.31 | 0.20 | 2.47% | 8.11 | 8.32 | 66590 | 5504 | 2.59% |
| 2024-11-01 | 8.59 | 8.11 | -0.49 | -5.70% | 8.10 | 8.60 | 130476 | 10803 | 5.08% |
| 2024-10-31 | 8.65 | 8.60 | 0.03 | 0.35% | 8.53 | 8.75 | 151225 | 13046 | 5.88% |
| 2024-10-30 | 8.40 | 8.57 | 0.15 | 1.78% | 8.38 | 8.65 | 147099 | 12508 | 5.72% |
| 2024-10-29 | 8.61 | 8.42 | -0.19 | -2.21% | 8.40 | 8.66 | 88361 | 7521 | 3.44% |
| 2024-10-28 | 8.52 | 8.61 | 0.14 | 1.65% | 8.43 | 8.61 | 119084 | 10164 | 4.63% |
| 2024-10-25 | 8.28 | 8.47 | 0.32 | 3.93% | 8.28 | 8.85 | 159953 | 13543 | 6.22% |
| 2024-10-24 | 8.10 | 8.15 | -0.03 | -0.37% | 8.03 | 8.18 | 61956 | 5027 | 2.41% |
| 2024-10-23 | 8.35 | 8.18 | -0.24 | -2.85% | 8.16 | 8.35 | 118275 | 9749 | 4.60% |
| 2024-10-22 | 8.38 | 8.42 | 0.02 | 0.24% | 8.30 | 8.46 | 74293 | 6227 | 2.89% |
| 2024-10-21 | 8.32 | 8.40 | 0.18 | 2.19% | 8.24 | 8.47 | 122979 | 10292 | 4.78% |
| 2024-10-18 | 8.03 | 8.22 | 0.17 | 2.11% | 8.00 | 8.32 | 96173 | 7883 | 3.74% |
| 2024-10-17 | 7.99 | 8.05 | 0.08 | 1.00% | 7.99 | 8.17 | 66246 | 5371 | 2.58% |
| 2024-10-16 | 7.88 | 7.97 | -0.03 | -0.38% | 7.88 | 8.07 | 58140 | 4640 | 2.26% |
| 2024-10-15 | 8.11 | 8.00 | -0.10 | -1.23% | 8.00 | 8.21 | 64941 | 5257 | 2.53% |
| 2024-10-14 | 7.91 | 8.10 | 0.21 | 2.66% | 7.89 | 8.13 | 77311 | 6201 | 3.01% |
| 2024-10-11 | 8.31 | 7.89 | -0.41 | -4.94% | 7.81 | 8.31 | 100176 | 8039 | 3.90% |
| 2024-10-10 | 8.24 | 8.30 | 0.16 | 1.97% | 8.21 | 8.54 | 131939 | 11030 | 5.13% |
| 2024-10-09 | 8.60 | 8.14 | -0.74 | -8.33% | 8.13 | 8.70 | 175475 | 14803 | 6.83% |
| 2024-10-08 | 9.28 | 8.88 | 0.42 | 4.96% | 8.32 | 9.28 | 293134 | 25865 | 11.40% |
| 2024-09-30 | 8.02 | 8.46 | 0.65 | 8.32% | 7.86 | 8.49 | 253085 | 20777 | 9.84% |
| 2024-09-27 | 7.68 | 7.81 | 0.22 | 2.90% | 7.58 | 7.96 | 139903 | 10867 | 5.44% |
| 2024-09-26 | 7.48 | 7.59 | 0.13 | 1.74% | 7.40 | 7.61 | 91304 | 6874 | 3.55% |
| 2024-09-25 | 7.43 | 7.46 | 0.05 | 0.67% | 7.40 | 7.64 | 106556 | 8008 | 4.14% |
| 2024-09-24 | 7.31 | 7.41 | 0.11 | 1.51% | 7.21 | 7.42 | 92753 | 6804 | 3.61% |
| 2024-09-23 | 7.28 | 7.30 | -0.02 | -0.27% | 7.21 | 7.37 | 76450 | 5591 | 2.97% |
| 2024-09-20 | 7.18 | 7.32 | 0.15 | 2.09% | 7.17 | 7.39 | 94345 | 6860 | 3.67% |
| 2024-09-19 | 6.96 | 7.17 | 0.22 | 3.17% | 6.96 | 7.22 | 82898 | 5900 | 3.22% |
| 2024-09-18 | 6.96 | 6.95 | -0.04 | -0.57% | 6.85 | 7.06 | 71859 | 4989 | 2.80% |
| 2024-09-13 | 7.23 | 6.99 | -0.31 | -4.25% | 6.99 | 7.27 | 131376 | 9294 | 5.11% |
| 2024-09-12 | 7.42 | 7.30 | -0.20 | -2.67% | 7.23 | 7.47 | 195767 | 14290 | 7.61% |
| 2024-09-11 | 7.19 | 7.50 | 0.30 | 4.17% | 7.17 | 7.92 | 288014 | 21907 | 11.20% |
| 2024-09-10 | 7.19 | 7.20 | 0.07 | 0.98% | 7.03 | 7.22 | 35708 | 2545 | 1.39% |
| 2024-09-09 | 7.02 | 7.13 | 0.03 | 0.42% | 7.00 | 7.21 | 41187 | 2930 | 1.60% |
| 2024-09-06 | 7.30 | 7.10 | -0.17 | -2.34% | 7.10 | 7.32 | 44122 | 3163 | 1.72% |
| 2024-09-05 | 7.30 | 7.27 | -0.14 | -1.89% | 7.23 | 7.36 | 74001 | 5392 | 2.88% |
| 2024-09-04 | 7.31 | 7.41 | 0.06 | 0.82% | 7.22 | 7.59 | 97722 | 7221 | 3.80% |
| 2024-09-03 | 7.20 | 7.35 | 0.15 | 2.08% | 7.18 | 7.57 | 101336 | 7489 | 3.94% |
| 2024-09-02 | 7.14 | 7.20 | 0.01 | 0.14% | 7.12 | 7.38 | 84739 | 6153 | 3.30% |
| 2024-08-30 | 7.03 | 7.19 | 0.19 | 2.71% | 6.99 | 7.44 | 107264 | 7789 | 4.17% |
| 2024-08-29 | 6.75 | 7.00 | 0.21 | 3.09% | 6.73 | 7.02 | 55166 | 3827 | 2.15% |
| 2024-08-28 | 6.63 | 6.79 | 0.13 | 1.95% | 6.58 | 6.86 | 38864 | 2622 | 1.51% |
| 2024-08-27 | 6.91 | 6.66 | -0.24 | -3.48% | 6.64 | 6.91 | 49720 | 3350 | 1.93% |
| 2024-08-26 | 6.69 | 6.90 | 0.22 | 3.29% | 6.63 | 6.92 | 53439 | 3663 | 2.08% |
| 2024-08-23 | 6.66 | 6.68 | -0.02 | -0.30% | 6.50 | 6.78 | 43444 | 2877 | 1.69% |
| 2024-08-22 | 6.88 | 6.70 | -0.14 | -2.05% | 6.70 | 6.93 | 33492 | 2269 | 1.30% |
| 2024-08-21 | 6.79 | 6.84 | 0.04 | 0.59% | 6.77 | 6.92 | 35927 | 2466 | 1.40% |
| 2024-08-20 | 6.92 | 6.80 | -0.11 | -1.59% | 6.74 | 6.93 | 39767 | 2710 | 1.55% |
| 2024-08-19 | 7.01 | 6.91 | -0.15 | -2.12% | 6.86 | 7.06 | 38897 | 2700 | 1.51% |
| 2024-08-16 | 6.99 | 7.06 | 0.08 | 1.15% | 6.99 | 7.16 | 53818 | 3812 | 2.09% |
| 2024-08-15 | 6.86 | 6.98 | 0.11 | 1.60% | 6.82 | 7.01 | 40991 | 2847 | 1.59% |
| 2024-08-14 | 6.82 | 6.87 | 0.04 | 0.59% | 6.81 | 6.90 | 22173 | 1522 | 0.86% |
| 2024-08-13 | 6.74 | 6.83 | 0.10 | 1.49% | 6.69 | 6.83 | 25355 | 1718 | 0.99% |