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 | 8.70 | 8.66 | -0.05 | -0.57% | 8.49 | 8.80 | 113024 | 9771 | 2.59% |
| 2024-11-20 | 8.55 | 8.71 | 0.11 | 1.28% | 8.51 | 8.80 | 117524 | 10213 | 2.69% |
| 2024-11-19 | 8.46 | 8.60 | 0.22 | 2.63% | 8.36 | 8.61 | 110522 | 9380 | 2.53% |
| 2024-11-18 | 8.97 | 8.38 | -0.53 | -5.95% | 8.31 | 9.02 | 204078 | 17470 | 4.67% |
| 2024-11-15 | 9.09 | 8.91 | -0.15 | -1.66% | 8.86 | 9.15 | 171175 | 15334 | 3.92% |
| 2024-11-14 | 9.38 | 9.06 | -0.35 | -3.72% | 9.04 | 9.53 | 215560 | 19943 | 4.94% |
| 2024-11-13 | 8.88 | 9.41 | 0.51 | 5.73% | 8.71 | 9.50 | 370482 | 33932 | 8.48% |
| 2024-11-12 | 9.14 | 8.90 | -0.22 | -2.41% | 8.82 | 9.14 | 221435 | 19861 | 5.07% |
| 2024-11-11 | 8.72 | 9.12 | 0.42 | 4.83% | 8.65 | 9.34 | 342166 | 31159 | 7.83% |
| 2024-11-08 | 8.63 | 8.70 | 0.08 | 0.93% | 8.51 | 9.11 | 329022 | 28886 | 7.53% |
| 2024-11-07 | 8.50 | 8.62 | 0.21 | 2.50% | 8.50 | 8.78 | 292793 | 25329 | 6.70% |
| 2024-11-06 | 8.40 | 8.41 | 0.07 | 0.84% | 8.32 | 8.63 | 295857 | 25037 | 6.77% |
| 2024-11-05 | 8.15 | 8.34 | 0.25 | 3.09% | 8.05 | 8.49 | 269986 | 22301 | 6.18% |
| 2024-11-04 | 7.67 | 8.09 | 0.47 | 6.17% | 7.67 | 8.22 | 322255 | 25931 | 7.38% |
| 2024-11-01 | 7.83 | 7.62 | -0.27 | -3.42% | 7.60 | 7.90 | 143419 | 11068 | 3.28% |
| 2024-10-31 | 7.82 | 7.89 | 0.10 | 1.28% | 7.79 | 7.93 | 118439 | 9310 | 2.71% |
| 2024-10-30 | 7.82 | 7.79 | -0.07 | -0.89% | 7.72 | 7.91 | 116744 | 9112 | 2.67% |
| 2024-10-29 | 8.15 | 7.86 | -0.22 | -2.72% | 7.82 | 8.37 | 239725 | 19242 | 5.49% |
| 2024-10-28 | 8.00 | 8.08 | -0.01 | -0.12% | 7.65 | 8.09 | 320970 | 25339 | 7.35% |
| 2024-10-25 | 7.94 | 8.09 | 0.19 | 2.41% | 7.91 | 8.10 | 101596 | 8177 | 2.95% |
| 2024-10-24 | 8.00 | 7.90 | -0.10 | -1.25% | 7.87 | 8.00 | 61992 | 4907 | 1.80% |
| 2024-10-23 | 8.04 | 8.00 | -0.05 | -0.62% | 7.97 | 8.08 | 86591 | 6954 | 2.52% |
| 2024-10-22 | 7.98 | 8.05 | 0.07 | 0.88% | 7.95 | 8.08 | 78692 | 6311 | 2.29% |
| 2024-10-21 | 8.07 | 7.98 | -0.17 | -2.09% | 7.91 | 8.13 | 150174 | 12016 | 4.37% |
| 2024-10-18 | 8.07 | 8.15 | 0.09 | 1.12% | 7.97 | 8.25 | 122471 | 9953 | 3.56% |
| 2024-10-17 | 8.16 | 8.06 | -0.05 | -0.62% | 8.05 | 8.31 | 90268 | 7345 | 2.63% |
| 2024-10-16 | 7.99 | 8.11 | 0.06 | 0.75% | 7.96 | 8.19 | 73460 | 5946 | 2.14% |
| 2024-10-15 | 8.06 | 8.05 | -0.02 | -0.25% | 7.94 | 8.18 | 87345 | 7049 | 2.54% |
| 2024-10-14 | 7.81 | 8.07 | 0.29 | 3.73% | 7.77 | 8.23 | 112658 | 9040 | 3.28% |
| 2024-10-11 | 7.90 | 7.78 | -0.17 | -2.14% | 7.71 | 8.01 | 91662 | 7212 | 2.67% |
| 2024-10-10 | 7.91 | 7.95 | 0.15 | 1.92% | 7.80 | 8.08 | 117377 | 9356 | 3.41% |
| 2024-10-09 | 8.40 | 7.80 | -0.65 | -7.69% | 7.80 | 8.40 | 176887 | 14253 | 5.14% |
| 2024-10-08 | 8.99 | 8.45 | 0.25 | 3.05% | 8.16 | 9.00 | 323043 | 27533 | 9.40% |
| 2024-09-30 | 7.89 | 8.20 | 0.56 | 7.33% | 7.64 | 8.33 | 281225 | 22608 | 8.18% |
| 2024-09-27 | 7.51 | 7.64 | 0.22 | 2.96% | 7.44 | 7.81 | 122599 | 9330 | 3.57% |
| 2024-09-26 | 7.26 | 7.42 | 0.16 | 2.20% | 7.24 | 7.43 | 58526 | 4297 | 1.70% |
| 2024-09-25 | 7.27 | 7.26 | 0.02 | 0.28% | 7.22 | 7.40 | 72066 | 5277 | 2.10% |
| 2024-09-24 | 7.13 | 7.24 | 0.11 | 1.54% | 7.11 | 7.27 | 62629 | 4511 | 1.82% |
| 2024-09-23 | 7.09 | 7.13 | 0.02 | 0.28% | 7.08 | 7.15 | 19526 | 1391 | 0.57% |
| 2024-09-20 | 7.11 | 7.11 | 0.01 | 0.14% | 7.07 | 7.14 | 24184 | 1718 | 0.70% |
| 2024-09-19 | 7.03 | 7.10 | 0.11 | 1.57% | 6.96 | 7.12 | 25792 | 1822 | 0.75% |
| 2024-09-18 | 7.03 | 6.99 | -0.04 | -0.57% | 6.93 | 7.05 | 21381 | 1490 | 0.62% |
| 2024-09-13 | 7.12 | 7.03 | -0.05 | -0.71% | 7.01 | 7.12 | 24282 | 1713 | 0.71% |
| 2024-09-12 | 7.00 | 7.08 | 0.08 | 1.14% | 7.00 | 7.12 | 43278 | 3060 | 1.26% |
| 2024-09-11 | 7.02 | 7.00 | -0.03 | -0.43% | 6.97 | 7.05 | 17179 | 1203 | 0.50% |
| 2024-09-10 | 6.91 | 7.03 | 0.12 | 1.74% | 6.89 | 7.09 | 29919 | 2092 | 0.87% |
| 2024-09-09 | 6.90 | 6.91 | -0.04 | -0.58% | 6.88 | 6.98 | 19590 | 1357 | 0.57% |
| 2024-09-06 | 7.07 | 6.95 | -0.10 | -1.42% | 6.95 | 7.09 | 33760 | 2370 | 0.98% |
| 2024-09-05 | 7.05 | 7.05 | 0.03 | 0.43% | 7.02 | 7.07 | 20398 | 1436 | 0.59% |
| 2024-09-04 | 7.05 | 7.02 | -0.07 | -0.99% | 7.02 | 7.09 | 24452 | 1723 | 0.71% |
| 2024-09-03 | 7.03 | 7.09 | 0.07 | 1.00% | 6.98 | 7.11 | 27969 | 1977 | 0.81% |
| 2024-09-02 | 7.08 | 7.02 | -0.06 | -0.85% | 7.02 | 7.10 | 24619 | 1736 | 0.72% |
| 2024-08-30 | 7.05 | 7.08 | 0.03 | 0.43% | 7.01 | 7.16 | 54041 | 3839 | 1.57% |
| 2024-08-29 | 6.98 | 7.05 | 0.02 | 0.28% | 6.98 | 7.10 | 28146 | 1985 | 0.82% |
| 2024-08-28 | 7.01 | 7.03 | 0.02 | 0.29% | 6.98 | 7.08 | 21673 | 1525 | 0.63% |
| 2024-08-27 | 7.13 | 7.01 | -0.11 | -1.54% | 6.98 | 7.13 | 32304 | 2268 | 0.94% |
| 2024-08-26 | 7.06 | 7.12 | 0.09 | 1.28% | 6.98 | 7.12 | 25622 | 1811 | 0.75% |
| 2024-08-23 | 6.84 | 7.03 | 0.05 | 0.72% | 6.66 | 7.07 | 76849 | 5281 | 2.24% |
| 2024-08-22 | 7.11 | 6.98 | -0.18 | -2.51% | 6.96 | 7.17 | 40121 | 2824 | 1.17% |
| 2024-08-21 | 7.07 | 7.16 | 0.04 | 0.56% | 7.06 | 7.17 | 24944 | 1776 | 0.73% |
| 2024-08-20 | 7.19 | 7.12 | -0.08 | -1.11% | 7.09 | 7.24 | 37540 | 2679 | 1.09% |
| 2024-08-19 | 7.16 | 7.20 | 0.02 | 0.28% | 7.11 | 7.29 | 37424 | 2700 | 1.09% |
| 2024-08-16 | 7.25 | 7.18 | -0.10 | -1.37% | 7.18 | 7.32 | 56874 | 4116 | 1.65% |
| 2024-08-15 | 7.35 | 7.28 | -0.14 | -1.89% | 7.25 | 7.45 | 88821 | 6496 | 2.58% |
| 2024-08-14 | 7.40 | 7.42 | -0.05 | -0.67% | 7.40 | 7.75 | 132226 | 9972 | 3.85% |
| 2024-08-13 | 7.05 | 7.47 | 0.36 | 5.06% | 7.05 | 7.50 | 145805 | 10730 | 4.24% |