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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 8.63 | 8.41 | -0.25 | -2.89% | 8.39 | 8.81 | 260848 | 22526 | 2.45% |
| 2024-11-21 | 8.66 | 8.66 | -0.03 | -0.35% | 8.54 | 8.70 | 161518 | 13946 | 1.52% |
| 2024-11-20 | 8.46 | 8.69 | 0.23 | 2.72% | 8.38 | 8.78 | 274294 | 23523 | 2.58% |
| 2024-11-19 | 8.27 | 8.46 | 0.19 | 2.30% | 8.23 | 8.48 | 198423 | 16591 | 1.86% |
| 2024-11-18 | 8.40 | 8.27 | -0.07 | -0.84% | 8.24 | 8.49 | 211791 | 17748 | 1.99% |
| 2024-11-15 | 8.43 | 8.34 | -0.11 | -1.30% | 8.33 | 8.58 | 160867 | 13638 | 1.51% |
| 2024-11-14 | 8.72 | 8.45 | -0.28 | -3.21% | 8.42 | 8.73 | 185436 | 15873 | 1.74% |
| 2024-11-13 | 8.63 | 8.73 | 0.03 | 0.34% | 8.53 | 8.74 | 188363 | 16270 | 1.77% |
| 2024-11-12 | 8.76 | 8.70 | -0.04 | -0.46% | 8.58 | 8.88 | 294483 | 25716 | 2.77% |
| 2024-11-11 | 8.53 | 8.74 | 0.20 | 2.34% | 8.51 | 8.74 | 265197 | 22987 | 2.49% |
| 2024-11-08 | 8.70 | 8.54 | -0.06 | -0.70% | 8.45 | 8.75 | 313369 | 26904 | 2.94% |
| 2024-11-07 | 8.71 | 8.96 | 0.23 | 2.63% | 8.62 | 8.98 | 296727 | 26220 | 2.79% |
| 2024-11-06 | 8.73 | 8.73 | 0.08 | 0.92% | 8.60 | 8.88 | 337762 | 29440 | 3.17% |
| 2024-11-05 | 8.49 | 8.65 | 0.17 | 2.00% | 8.46 | 8.70 | 236392 | 20376 | 2.22% |
| 2024-11-04 | 8.34 | 8.48 | 0.20 | 2.42% | 8.31 | 8.51 | 160158 | 13498 | 1.50% |
| 2024-11-01 | 8.60 | 8.28 | -0.32 | -3.72% | 8.28 | 8.60 | 254052 | 21299 | 2.39% |
| 2024-10-31 | 8.54 | 8.60 | 0.03 | 0.35% | 8.47 | 8.68 | 199540 | 17161 | 1.87% |
| 2024-10-30 | 8.50 | 8.57 | 0.07 | 0.82% | 8.46 | 8.74 | 249648 | 21434 | 2.34% |
| 2024-10-29 | 8.75 | 8.50 | -0.25 | -2.86% | 8.48 | 8.77 | 259995 | 22353 | 2.44% |
| 2024-10-28 | 8.61 | 8.75 | 0.12 | 1.39% | 8.52 | 8.75 | 198402 | 17174 | 1.86% |
| 2024-10-25 | 8.49 | 8.63 | 0.17 | 2.01% | 8.47 | 8.67 | 203500 | 17458 | 1.91% |
| 2024-10-24 | 8.48 | 8.46 | -0.02 | -0.24% | 8.36 | 8.49 | 116083 | 9790 | 1.09% |
| 2024-10-23 | 8.44 | 8.48 | 0.04 | 0.47% | 8.33 | 8.57 | 170114 | 14411 | 1.60% |
| 2024-10-22 | 8.40 | 8.44 | 0.04 | 0.48% | 8.30 | 8.48 | 189680 | 15912 | 1.78% |
| 2024-10-21 | 8.51 | 8.40 | 0.00 | 0.00% | 8.33 | 8.60 | 253232 | 21436 | 2.38% |
| 2024-10-18 | 8.03 | 8.40 | 0.29 | 3.58% | 8.03 | 8.58 | 220604 | 18394 | 2.07% |
| 2024-10-17 | 8.24 | 8.11 | -0.08 | -0.98% | 8.09 | 8.35 | 132364 | 10879 | 1.24% |
| 2024-10-16 | 8.14 | 8.19 | -0.03 | -0.36% | 8.10 | 8.30 | 134490 | 10998 | 1.26% |
| 2024-10-15 | 8.48 | 8.22 | -0.27 | -3.18% | 8.21 | 8.56 | 195981 | 16446 | 1.84% |
| 2024-10-14 | 8.39 | 8.49 | 0.12 | 1.43% | 8.19 | 8.55 | 203684 | 17073 | 1.91% |
| 2024-10-11 | 8.73 | 8.37 | -0.32 | -3.68% | 8.24 | 8.73 | 206673 | 17546 | 1.94% |
| 2024-10-10 | 8.78 | 8.69 | -0.03 | -0.34% | 8.51 | 8.98 | 251366 | 22064 | 2.36% |
| 2024-10-09 | 9.29 | 8.72 | -0.64 | -6.84% | 8.65 | 9.29 | 391586 | 35113 | 3.68% |
| 2024-10-08 | 9.77 | 9.36 | 0.48 | 5.41% | 9.08 | 9.77 | 552855 | 52029 | 5.19% |
| 2024-09-30 | 8.46 | 8.88 | 0.81 | 10.04% | 8.32 | 8.88 | 427452 | 37112 | 4.01% |
| 2024-09-27 | 7.92 | 8.07 | 0.29 | 3.73% | 7.88 | 8.20 | 194571 | 15592 | 1.83% |
| 2024-09-26 | 7.48 | 7.78 | 0.33 | 4.43% | 7.46 | 7.79 | 173898 | 13222 | 1.63% |
| 2024-09-25 | 7.41 | 7.45 | 0.16 | 2.19% | 7.41 | 7.61 | 177405 | 13325 | 1.67% |
| 2024-09-24 | 7.00 | 7.29 | 0.33 | 4.74% | 6.98 | 7.30 | 144278 | 10320 | 1.36% |
| 2024-09-23 | 6.91 | 6.96 | 0.04 | 0.58% | 6.87 | 7.03 | 74205 | 5165 | 0.70% |
| 2024-09-20 | 7.01 | 6.92 | -0.07 | -1.00% | 6.85 | 7.03 | 82237 | 5696 | 0.77% |
| 2024-09-19 | 6.86 | 6.99 | 0.21 | 3.10% | 6.78 | 7.09 | 98226 | 6821 | 0.92% |
| 2024-09-18 | 6.86 | 6.78 | -0.08 | -1.17% | 6.69 | 6.93 | 74659 | 5053 | 0.70% |
| 2024-09-13 | 6.95 | 6.86 | -0.10 | -1.44% | 6.85 | 7.00 | 80973 | 5598 | 0.76% |
| 2024-09-12 | 7.03 | 6.96 | -0.08 | -1.14% | 6.96 | 7.15 | 89769 | 6309 | 0.84% |
| 2024-09-11 | 7.13 | 7.04 | -0.12 | -1.68% | 6.98 | 7.18 | 87707 | 6200 | 0.82% |
| 2024-09-10 | 7.24 | 7.16 | -0.05 | -0.69% | 7.00 | 7.25 | 127014 | 9005 | 1.19% |
| 2024-09-09 | 7.33 | 7.21 | -0.14 | -1.90% | 7.19 | 7.36 | 85856 | 6223 | 0.81% |
| 2024-09-06 | 7.50 | 7.35 | -0.14 | -1.87% | 7.33 | 7.52 | 73932 | 5459 | 0.69% |
| 2024-09-05 | 7.46 | 7.49 | 0.05 | 0.67% | 7.44 | 7.59 | 76008 | 5697 | 0.71% |
| 2024-09-04 | 7.44 | 7.44 | -0.08 | -1.06% | 7.39 | 7.56 | 80899 | 6042 | 0.76% |
| 2024-09-03 | 7.40 | 7.52 | 0.10 | 1.35% | 7.38 | 7.59 | 102987 | 7726 | 0.97% |
| 2024-09-02 | 7.74 | 7.42 | -0.33 | -4.26% | 7.42 | 7.79 | 187891 | 14104 | 1.76% |
| 2024-08-30 | 7.80 | 7.75 | 0.00 | 0.00% | 7.74 | 7.96 | 167233 | 13155 | 1.57% |
| 2024-08-29 | 7.33 | 7.75 | 0.39 | 5.30% | 7.29 | 7.85 | 185670 | 14149 | 1.74% |
| 2024-08-28 | 7.61 | 7.36 | -0.26 | -3.41% | 7.17 | 7.67 | 233393 | 17046 | 2.19% |
| 2024-08-27 | 7.76 | 7.62 | -0.20 | -2.56% | 7.56 | 7.79 | 73750 | 5634 | 0.75% |
| 2024-08-26 | 7.63 | 7.82 | 0.13 | 1.69% | 7.63 | 7.82 | 69525 | 5397 | 0.70% |
| 2024-08-23 | 7.61 | 7.69 | 0.08 | 1.05% | 7.54 | 7.72 | 61487 | 4692 | 0.62% |
| 2024-08-22 | 7.71 | 7.61 | -0.15 | -1.93% | 7.58 | 7.78 | 58373 | 4461 | 0.59% |
| 2024-08-21 | 7.80 | 7.76 | -0.07 | -0.89% | 7.73 | 7.87 | 58579 | 4560 | 0.59% |
| 2024-08-20 | 7.90 | 7.83 | -0.07 | -0.89% | 7.78 | 7.92 | 70959 | 5554 | 0.72% |
| 2024-08-19 | 7.90 | 7.90 | -0.01 | -0.13% | 7.88 | 8.00 | 81400 | 6450 | 0.82% |
| 2024-08-16 | 7.91 | 7.91 | 0.01 | 0.13% | 7.91 | 8.01 | 88752 | 7066 | 0.90% |
| 2024-08-15 | 7.70 | 7.90 | 0.18 | 2.33% | 7.66 | 8.05 | 130370 | 10314 | 1.32% |