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 | 8.74 | 8.96 | 0.22 | 2.52% | 8.69 | 8.99 | 98482 | 8761 | 4.92% |
| 2024-11-20 | 8.52 | 8.74 | 0.18 | 2.10% | 8.52 | 8.90 | 68180 | 5916 | 3.41% |
| 2024-11-19 | 8.46 | 8.56 | 0.02 | 0.23% | 8.36 | 8.61 | 52335 | 4435 | 2.61% |
| 2024-11-18 | 8.61 | 8.54 | -0.17 | -1.95% | 8.44 | 8.82 | 80462 | 6928 | 4.02% |
| 2024-11-15 | 8.49 | 8.71 | 0.17 | 1.99% | 8.49 | 8.91 | 95314 | 8316 | 4.76% |
| 2024-11-14 | 8.79 | 8.54 | -0.25 | -2.84% | 8.51 | 8.82 | 55592 | 4810 | 2.78% |
| 2024-11-13 | 8.80 | 8.79 | -0.08 | -0.90% | 8.61 | 8.89 | 61275 | 5358 | 3.06% |
| 2024-11-12 | 8.84 | 8.87 | 0.07 | 0.80% | 8.78 | 9.08 | 102224 | 9088 | 5.11% |
| 2024-11-11 | 8.72 | 8.80 | -0.02 | -0.23% | 8.65 | 8.87 | 82329 | 7192 | 4.11% |
| 2024-11-08 | 8.98 | 8.82 | -0.16 | -1.78% | 8.73 | 9.14 | 135460 | 12052 | 6.77% |
| 2024-11-07 | 8.65 | 8.98 | 0.27 | 3.10% | 8.60 | 9.10 | 167591 | 15064 | 8.37% |
| 2024-11-06 | 8.69 | 8.71 | -0.04 | -0.46% | 8.59 | 8.82 | 105898 | 9200 | 5.29% |
| 2024-11-05 | 8.80 | 8.75 | -0.08 | -0.91% | 8.54 | 8.81 | 133498 | 11596 | 6.67% |
| 2024-11-04 | 8.38 | 8.83 | 0.45 | 5.37% | 8.20 | 8.83 | 155893 | 13321 | 7.79% |
| 2024-11-01 | 8.19 | 8.38 | 0.17 | 2.07% | 8.12 | 8.53 | 132384 | 11046 | 6.61% |
| 2024-10-31 | 8.09 | 8.21 | 0.08 | 0.98% | 8.09 | 8.24 | 53918 | 4409 | 2.69% |
| 2024-10-30 | 8.15 | 8.13 | -0.06 | -0.73% | 8.05 | 8.28 | 46491 | 3794 | 2.32% |
| 2024-10-29 | 8.41 | 8.19 | -0.21 | -2.50% | 8.13 | 8.47 | 73093 | 6026 | 3.65% |
| 2024-10-28 | 8.18 | 8.40 | 0.22 | 2.69% | 8.18 | 8.40 | 69759 | 5821 | 3.49% |
| 2024-10-25 | 8.07 | 8.18 | 0.13 | 1.61% | 8.04 | 8.20 | 43837 | 3571 | 2.19% |
| 2024-10-24 | 8.00 | 8.05 | 0.02 | 0.25% | 7.95 | 8.07 | 28668 | 2301 | 1.43% |
| 2024-10-23 | 8.04 | 8.03 | -0.04 | -0.50% | 7.99 | 8.11 | 46530 | 3750 | 2.32% |
| 2024-10-22 | 7.92 | 8.07 | 0.14 | 1.77% | 7.92 | 8.08 | 53664 | 4301 | 2.68% |
| 2024-10-21 | 7.91 | 7.93 | 0.02 | 0.25% | 7.85 | 7.98 | 38420 | 3044 | 1.92% |
| 2024-10-18 | 7.79 | 7.91 | 0.13 | 1.67% | 7.70 | 7.99 | 44592 | 3504 | 2.23% |
| 2024-10-17 | 7.91 | 7.78 | -0.12 | -1.52% | 7.77 | 7.99 | 32239 | 2543 | 1.61% |
| 2024-10-16 | 7.78 | 7.90 | 0.04 | 0.51% | 7.73 | 7.97 | 26527 | 2092 | 1.33% |
| 2024-10-15 | 7.90 | 7.86 | -0.07 | -0.88% | 7.86 | 8.00 | 35071 | 2778 | 1.75% |
| 2024-10-14 | 7.83 | 7.93 | 0.10 | 1.28% | 7.70 | 7.96 | 39191 | 3075 | 1.96% |
| 2024-10-11 | 8.00 | 7.83 | -0.15 | -1.88% | 7.80 | 8.13 | 48675 | 3867 | 2.43% |
| 2024-10-10 | 7.87 | 7.98 | 0.11 | 1.40% | 7.76 | 8.09 | 60566 | 4825 | 3.03% |
| 2024-10-09 | 8.50 | 7.87 | -0.71 | -8.28% | 7.82 | 8.50 | 101688 | 8219 | 5.08% |
| 2024-10-08 | 9.23 | 8.58 | 0.13 | 1.54% | 8.35 | 9.23 | 162375 | 14114 | 8.11% |
| 2024-09-30 | 8.08 | 8.45 | 0.62 | 7.92% | 7.87 | 8.50 | 130841 | 10704 | 6.54% |
| 2024-09-27 | 7.81 | 7.83 | 0.21 | 2.76% | 7.64 | 7.96 | 80199 | 6246 | 4.01% |
| 2024-09-26 | 7.25 | 7.62 | 0.34 | 4.67% | 7.25 | 7.65 | 59396 | 4430 | 2.97% |
| 2024-09-25 | 7.29 | 7.28 | 0.05 | 0.69% | 7.25 | 7.40 | 43826 | 3212 | 2.19% |
| 2024-09-24 | 7.08 | 7.23 | 0.19 | 2.70% | 7.06 | 7.24 | 32665 | 2338 | 1.63% |
| 2024-09-23 | 7.10 | 7.04 | -0.06 | -0.85% | 7.03 | 7.13 | 15331 | 1084 | 0.77% |
| 2024-09-20 | 7.09 | 7.10 | 0.00 | 0.00% | 7.06 | 7.15 | 22679 | 1610 | 1.13% |
| 2024-09-19 | 6.84 | 7.10 | 0.27 | 3.95% | 6.84 | 7.14 | 41732 | 2938 | 2.08% |
| 2024-09-18 | 6.91 | 6.83 | -0.09 | -1.30% | 6.69 | 6.92 | 24108 | 1634 | 1.20% |
| 2024-09-13 | 7.07 | 6.92 | -0.11 | -1.56% | 6.89 | 7.07 | 23201 | 1618 | 1.16% |
| 2024-09-12 | 7.07 | 7.03 | -0.01 | -0.14% | 7.02 | 7.12 | 18822 | 1329 | 0.94% |
| 2024-09-11 | 7.17 | 7.04 | -0.14 | -1.95% | 7.01 | 7.17 | 23495 | 1661 | 1.17% |
| 2024-09-10 | 7.20 | 7.18 | 0.02 | 0.28% | 7.07 | 7.26 | 29543 | 2115 | 1.48% |
| 2024-09-09 | 7.03 | 7.16 | 0.09 | 1.27% | 6.98 | 7.23 | 30442 | 2174 | 1.52% |
| 2024-09-06 | 7.21 | 7.07 | -0.14 | -1.94% | 7.05 | 7.27 | 31842 | 2266 | 1.59% |
| 2024-09-05 | 7.03 | 7.21 | 0.18 | 2.56% | 7.03 | 7.41 | 54179 | 3921 | 2.71% |
| 2024-09-04 | 7.06 | 7.03 | -0.05 | -0.71% | 7.00 | 7.12 | 19383 | 1366 | 0.97% |
| 2024-09-03 | 7.10 | 7.08 | 0.04 | 0.57% | 7.01 | 7.12 | 19178 | 1356 | 0.96% |
| 2024-09-02 | 7.11 | 7.04 | -0.10 | -1.40% | 7.00 | 7.18 | 25077 | 1781 | 1.25% |
| 2024-08-30 | 7.07 | 7.14 | 0.13 | 1.85% | 7.00 | 7.21 | 32392 | 2306 | 1.62% |
| 2024-08-29 | 6.98 | 7.01 | 0.00 | 0.00% | 6.91 | 7.04 | 21763 | 1518 | 1.09% |
| 2024-08-28 | 6.85 | 7.01 | 0.12 | 1.74% | 6.85 | 7.04 | 24246 | 1690 | 1.21% |
| 2024-08-27 | 6.95 | 6.89 | -0.03 | -0.43% | 6.85 | 7.03 | 23121 | 1602 | 1.16% |
| 2024-08-26 | 6.77 | 6.92 | 0.17 | 2.52% | 6.72 | 6.92 | 26480 | 1815 | 1.32% |
| 2024-08-23 | 6.86 | 6.75 | -0.11 | -1.60% | 6.70 | 6.86 | 28966 | 1957 | 1.45% |
| 2024-08-22 | 6.98 | 6.86 | -0.12 | -1.72% | 6.83 | 7.04 | 20267 | 1400 | 1.01% |
| 2024-08-21 | 7.02 | 6.98 | -0.07 | -0.99% | 6.97 | 7.07 | 22066 | 1546 | 1.10% |
| 2024-08-20 | 7.11 | 7.05 | -0.10 | -1.40% | 7.03 | 7.17 | 25917 | 1836 | 1.29% |
| 2024-08-19 | 7.24 | 7.15 | -0.02 | -0.28% | 7.14 | 7.26 | 19847 | 1424 | 0.99% |
| 2024-08-16 | 7.22 | 7.17 | -0.07 | -0.97% | 7.15 | 7.27 | 26447 | 1902 | 1.32% |
| 2024-08-15 | 7.21 | 7.24 | 0.03 | 0.42% | 7.14 | 7.29 | 28784 | 2077 | 1.44% |
| 2024-08-14 | 7.31 | 7.21 | -0.08 | -1.10% | 7.21 | 7.31 | 24274 | 1757 | 1.21% |
| 2024-08-13 | 7.33 | 7.29 | -0.02 | -0.27% | 7.20 | 7.36 | 26084 | 1894 | 1.30% |