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 | 8.73 | 0.03 | 0.34% | 8.61 | 8.79 | 29424 | 2560 | 1.19% |
| 2024-11-20 | 8.57 | 8.70 | 0.14 | 1.64% | 8.49 | 8.73 | 37932 | 3283 | 1.53% |
| 2024-11-19 | 8.39 | 8.56 | 0.13 | 1.54% | 8.33 | 8.56 | 39714 | 3356 | 1.61% |
| 2024-11-18 | 8.68 | 8.43 | -0.20 | -2.32% | 8.35 | 8.78 | 51229 | 4360 | 2.07% |
| 2024-11-15 | 8.69 | 8.63 | -0.14 | -1.60% | 8.58 | 8.97 | 55326 | 4856 | 2.24% |
| 2024-11-14 | 8.95 | 8.77 | -0.19 | -2.12% | 8.73 | 9.16 | 69038 | 6159 | 2.79% |
| 2024-11-13 | 9.23 | 8.96 | -0.53 | -5.58% | 8.77 | 9.24 | 121033 | 10900 | 4.90% |
| 2024-11-12 | 10.18 | 9.49 | -0.59 | -5.85% | 9.27 | 10.28 | 242255 | 23436 | 9.80% |
| 2024-11-11 | 9.15 | 10.08 | 0.92 | 10.04% | 9.02 | 10.08 | 107780 | 10540 | 4.36% |
| 2024-11-08 | 9.06 | 9.16 | 0.11 | 1.22% | 8.83 | 9.20 | 59106 | 5341 | 2.39% |
| 2024-11-07 | 8.56 | 9.05 | 0.45 | 5.23% | 8.42 | 9.10 | 53121 | 4698 | 2.15% |
| 2024-11-06 | 8.65 | 8.60 | 0.01 | 0.12% | 8.40 | 8.65 | 36487 | 3128 | 1.48% |
| 2024-11-05 | 8.38 | 8.59 | 0.32 | 3.87% | 8.22 | 8.60 | 48093 | 4071 | 1.95% |
| 2024-11-04 | 8.21 | 8.27 | 0.09 | 1.10% | 8.08 | 8.31 | 41622 | 3407 | 1.68% |
| 2024-11-01 | 8.63 | 8.18 | -0.48 | -5.54% | 8.12 | 8.69 | 66708 | 5541 | 2.70% |
| 2024-10-31 | 8.57 | 8.66 | 0.09 | 1.05% | 8.57 | 8.90 | 40322 | 3516 | 1.63% |
| 2024-10-30 | 8.72 | 8.57 | -0.12 | -1.38% | 8.49 | 8.77 | 47116 | 4070 | 1.91% |
| 2024-10-29 | 9.13 | 8.69 | -0.33 | -3.66% | 8.61 | 9.33 | 86213 | 7662 | 3.49% |
| 2024-10-28 | 8.54 | 9.02 | 0.57 | 6.75% | 8.47 | 9.06 | 65365 | 5786 | 2.64% |
| 2024-10-25 | 8.38 | 8.45 | 0.14 | 1.68% | 8.20 | 8.51 | 45131 | 3803 | 1.83% |
| 2024-10-24 | 8.43 | 8.31 | -0.14 | -1.66% | 8.24 | 8.45 | 44517 | 3710 | 1.80% |
| 2024-10-23 | 8.45 | 8.45 | 0.00 | 0.00% | 8.36 | 8.54 | 43048 | 3626 | 1.74% |
| 2024-10-22 | 8.28 | 8.45 | 0.15 | 1.81% | 8.21 | 8.58 | 43680 | 3661 | 1.77% |
| 2024-10-21 | 8.34 | 8.30 | -0.02 | -0.24% | 8.10 | 8.47 | 43863 | 3623 | 1.77% |
| 2024-10-18 | 8.06 | 8.32 | 0.26 | 3.23% | 7.99 | 8.39 | 54950 | 4527 | 2.22% |
| 2024-10-17 | 8.30 | 8.06 | -0.20 | -2.42% | 8.05 | 8.47 | 43206 | 3573 | 1.75% |
| 2024-10-16 | 8.10 | 8.26 | 0.05 | 0.61% | 8.10 | 8.48 | 42030 | 3493 | 1.70% |
| 2024-10-15 | 8.19 | 8.21 | 0.01 | 0.12% | 8.03 | 8.55 | 65138 | 5439 | 2.64% |
| 2024-10-14 | 7.87 | 8.20 | 0.32 | 4.06% | 7.84 | 8.20 | 44963 | 3592 | 1.82% |
| 2024-10-11 | 8.08 | 7.88 | -0.28 | -3.43% | 7.67 | 8.15 | 38308 | 3020 | 1.55% |
| 2024-10-10 | 7.95 | 8.16 | 0.14 | 1.75% | 7.87 | 8.32 | 72372 | 5861 | 2.93% |
| 2024-10-09 | 8.28 | 8.02 | -0.38 | -4.52% | 7.90 | 8.40 | 77382 | 6314 | 3.13% |
| 2024-10-08 | 8.78 | 8.40 | 0.37 | 4.61% | 7.83 | 8.80 | 104996 | 8790 | 4.25% |
| 2024-09-30 | 7.69 | 8.03 | 0.56 | 7.50% | 7.38 | 8.10 | 97286 | 7592 | 3.94% |
| 2024-09-27 | 7.41 | 7.47 | 0.17 | 2.33% | 7.14 | 7.62 | 50291 | 3710 | 2.03% |
| 2024-09-26 | 7.20 | 7.30 | 0.10 | 1.39% | 7.17 | 7.31 | 37658 | 2732 | 1.52% |
| 2024-09-25 | 7.13 | 7.20 | 0.10 | 1.41% | 7.07 | 7.47 | 53308 | 3871 | 2.16% |
| 2024-09-24 | 6.82 | 7.10 | 0.28 | 4.11% | 6.82 | 7.25 | 52038 | 3688 | 2.11% |
| 2024-09-23 | 6.70 | 6.82 | 0.10 | 1.49% | 6.62 | 7.10 | 51370 | 3516 | 2.08% |
| 2024-09-20 | 6.65 | 6.72 | 0.05 | 0.75% | 6.61 | 6.75 | 19462 | 1302 | 0.79% |
| 2024-09-19 | 6.51 | 6.67 | 0.21 | 3.25% | 6.46 | 6.69 | 31732 | 2104 | 1.28% |
| 2024-09-18 | 6.61 | 6.46 | -0.14 | -2.12% | 6.34 | 6.64 | 31324 | 2021 | 1.27% |
| 2024-09-13 | 6.61 | 6.60 | 0.02 | 0.30% | 6.55 | 6.78 | 36575 | 2439 | 1.48% |
| 2024-09-12 | 6.56 | 6.58 | 0.02 | 0.30% | 6.55 | 6.68 | 17724 | 1175 | 0.72% |
| 2024-09-11 | 6.64 | 6.56 | -0.08 | -1.20% | 6.51 | 6.67 | 16750 | 1104 | 0.68% |
| 2024-09-10 | 6.62 | 6.64 | 0.09 | 1.37% | 6.48 | 6.66 | 21338 | 1402 | 0.86% |
| 2024-09-09 | 6.51 | 6.55 | 0.00 | 0.00% | 6.43 | 6.62 | 18422 | 1203 | 0.75% |
| 2024-09-06 | 6.58 | 6.55 | -0.10 | -1.50% | 6.55 | 6.69 | 25468 | 1682 | 1.03% |
| 2024-09-05 | 6.50 | 6.65 | 0.21 | 3.26% | 6.44 | 6.69 | 33694 | 2226 | 1.36% |
| 2024-09-04 | 6.76 | 6.63 | -0.15 | -2.21% | 6.61 | 6.80 | 30658 | 2047 | 1.24% |
| 2024-09-03 | 6.83 | 6.78 | -0.05 | -0.73% | 6.75 | 6.92 | 31229 | 2128 | 1.26% |
| 2024-09-02 | 6.92 | 6.83 | -0.10 | -1.44% | 6.80 | 7.02 | 41497 | 2872 | 1.68% |
| 2024-08-30 | 6.84 | 6.93 | 0.10 | 1.46% | 6.75 | 7.01 | 27448 | 1898 | 1.11% |
| 2024-08-29 | 6.78 | 6.83 | 0.05 | 0.74% | 6.71 | 6.83 | 23070 | 1564 | 0.93% |
| 2024-08-28 | 6.81 | 6.78 | -0.09 | -1.31% | 6.71 | 6.90 | 20622 | 1404 | 0.83% |
| 2024-08-27 | 6.89 | 6.87 | -0.09 | -1.29% | 6.72 | 6.99 | 26924 | 1839 | 1.09% |
| 2024-08-26 | 6.78 | 6.96 | 0.16 | 2.35% | 6.78 | 7.00 | 28233 | 1952 | 1.14% |
| 2024-08-23 | 6.84 | 6.80 | -0.05 | -0.73% | 6.68 | 6.87 | 29448 | 1997 | 1.19% |
| 2024-08-22 | 7.08 | 6.85 | -0.15 | -2.14% | 6.81 | 7.09 | 34557 | 2400 | 1.40% |
| 2024-08-21 | 6.94 | 7.00 | 0.08 | 1.16% | 6.88 | 7.08 | 31075 | 2170 | 1.26% |
| 2024-08-20 | 7.16 | 6.92 | -0.23 | -3.22% | 6.85 | 7.19 | 45756 | 3195 | 1.85% |
| 2024-08-19 | 6.97 | 7.15 | 0.00 | 0.00% | 6.93 | 7.17 | 36094 | 2558 | 1.46% |
| 2024-08-16 | 7.18 | 7.15 | -0.04 | -0.56% | 7.11 | 7.26 | 35864 | 2569 | 1.45% |
| 2024-08-15 | 7.27 | 7.19 | -0.09 | -1.24% | 7.08 | 7.27 | 56888 | 4074 | 2.30% |
| 2024-08-14 | 7.25 | 7.28 | 0.12 | 1.68% | 7.18 | 7.50 | 69888 | 5116 | 2.83% |
| 2024-08-13 | 6.99 | 7.16 | 0.16 | 2.29% | 6.90 | 7.16 | 41510 | 2929 | 1.68% |