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 | 8.66 | 8.62 | -0.04 | -0.46% | 8.52 | 8.71 | 50452 | 4345 | 2.30% |
| 2024-11-20 | 8.56 | 8.66 | 0.07 | 0.81% | 8.51 | 8.68 | 52509 | 4522 | 2.39% |
| 2024-11-19 | 8.50 | 8.59 | 0.09 | 1.06% | 8.34 | 8.63 | 74682 | 6312 | 3.40% |
| 2024-11-18 | 8.58 | 8.50 | -0.07 | -0.82% | 8.46 | 8.72 | 62431 | 5362 | 2.84% |
| 2024-11-15 | 8.73 | 8.57 | -0.12 | -1.38% | 8.56 | 8.81 | 65901 | 5719 | 3.00% |
| 2024-11-14 | 9.00 | 8.69 | -0.26 | -2.91% | 8.69 | 9.25 | 89684 | 8048 | 4.09% |
| 2024-11-13 | 8.95 | 8.95 | -0.05 | -0.56% | 8.76 | 9.06 | 75277 | 6689 | 3.43% |
| 2024-11-12 | 9.08 | 9.00 | -0.10 | -1.10% | 8.92 | 9.24 | 102559 | 9344 | 4.67% |
| 2024-11-11 | 8.99 | 9.10 | 0.01 | 0.11% | 8.91 | 9.10 | 79229 | 7131 | 3.61% |
| 2024-11-08 | 9.35 | 9.09 | -0.20 | -2.15% | 9.02 | 9.43 | 121232 | 11080 | 5.52% |
| 2024-11-07 | 8.90 | 9.29 | 0.28 | 3.11% | 8.87 | 9.36 | 136615 | 12617 | 6.22% |
| 2024-11-06 | 8.83 | 9.01 | 0.18 | 2.04% | 8.62 | 9.07 | 153545 | 13611 | 7.00% |
| 2024-11-05 | 8.71 | 8.83 | 0.06 | 0.68% | 8.68 | 8.86 | 89942 | 7904 | 4.10% |
| 2024-11-04 | 8.73 | 8.77 | 0.09 | 1.04% | 8.52 | 8.77 | 67442 | 5828 | 3.07% |
| 2024-11-01 | 8.87 | 8.68 | -0.20 | -2.25% | 8.58 | 9.10 | 103566 | 9096 | 4.72% |
| 2024-10-31 | 8.54 | 8.88 | 0.31 | 3.62% | 8.50 | 8.95 | 107558 | 9447 | 4.90% |
| 2024-10-30 | 8.48 | 8.57 | 0.04 | 0.47% | 8.44 | 8.73 | 66867 | 5752 | 3.05% |
| 2024-10-29 | 8.95 | 8.53 | -0.34 | -3.83% | 8.48 | 8.96 | 88174 | 7610 | 4.02% |
| 2024-10-28 | 8.76 | 8.87 | 0.15 | 1.72% | 8.76 | 8.92 | 59206 | 5238 | 2.70% |
| 2024-10-25 | 8.44 | 8.72 | 0.26 | 3.07% | 8.35 | 8.81 | 93355 | 8116 | 4.25% |
| 2024-10-24 | 8.62 | 8.46 | -0.17 | -1.97% | 8.42 | 8.66 | 60596 | 5145 | 2.76% |
| 2024-10-23 | 8.81 | 8.63 | -0.07 | -0.80% | 8.57 | 8.87 | 68624 | 5973 | 3.13% |
| 2024-10-22 | 8.36 | 8.70 | 0.32 | 3.82% | 8.34 | 8.78 | 91720 | 7917 | 4.18% |
| 2024-10-21 | 8.44 | 8.38 | -0.01 | -0.12% | 8.23 | 8.47 | 65917 | 5509 | 3.00% |
| 2024-10-18 | 8.36 | 8.39 | 0.06 | 0.72% | 8.17 | 8.50 | 80018 | 6671 | 3.65% |
| 2024-10-17 | 8.69 | 8.33 | -0.36 | -4.14% | 8.31 | 8.79 | 88462 | 7518 | 4.03% |
| 2024-10-16 | 8.40 | 8.69 | 0.22 | 2.60% | 8.40 | 8.87 | 83143 | 7235 | 3.79% |
| 2024-10-15 | 8.48 | 8.47 | -0.11 | -1.28% | 8.45 | 8.73 | 55322 | 4750 | 2.52% |
| 2024-10-14 | 8.42 | 8.58 | 0.32 | 3.87% | 8.27 | 8.68 | 78949 | 6705 | 3.60% |
| 2024-10-11 | 8.43 | 8.26 | -0.17 | -2.02% | 8.18 | 8.53 | 73585 | 6124 | 3.35% |
| 2024-10-10 | 8.58 | 8.43 | -0.15 | -1.75% | 8.30 | 8.73 | 111653 | 9499 | 5.09% |
| 2024-10-09 | 9.16 | 8.58 | -0.95 | -9.97% | 8.58 | 9.20 | 131550 | 11513 | 5.99% |
| 2024-10-08 | 10.40 | 9.53 | 0.00 | 0.00% | 9.15 | 10.46 | 260310 | 25248 | 11.86% |
| 2024-09-30 | 9.25 | 9.53 | 0.77 | 8.79% | 8.82 | 9.58 | 205200 | 18974 | 9.35% |
| 2024-09-27 | 8.45 | 8.76 | 0.51 | 6.18% | 8.27 | 8.78 | 158638 | 13501 | 7.23% |
| 2024-09-26 | 7.57 | 8.25 | 0.64 | 8.41% | 7.54 | 8.25 | 103769 | 8254 | 4.73% |
| 2024-09-25 | 7.55 | 7.61 | 0.15 | 2.01% | 7.55 | 7.94 | 94742 | 7323 | 4.32% |
| 2024-09-24 | 7.24 | 7.46 | 0.27 | 3.76% | 7.24 | 7.50 | 67502 | 4985 | 3.08% |
| 2024-09-23 | 7.16 | 7.19 | 0.03 | 0.42% | 7.10 | 7.38 | 51331 | 3719 | 2.34% |
| 2024-09-20 | 7.24 | 7.16 | -0.05 | -0.69% | 7.10 | 7.27 | 43806 | 3142 | 2.00% |
| 2024-09-19 | 6.88 | 7.21 | 0.34 | 4.95% | 6.88 | 7.31 | 63329 | 4520 | 2.89% |
| 2024-09-18 | 6.95 | 6.87 | -0.08 | -1.15% | 6.73 | 6.97 | 36894 | 2522 | 1.68% |
| 2024-09-13 | 7.10 | 6.95 | -0.12 | -1.70% | 6.95 | 7.10 | 28144 | 1971 | 1.28% |
| 2024-09-12 | 7.10 | 7.07 | -0.01 | -0.14% | 7.06 | 7.22 | 22484 | 1603 | 1.02% |
| 2024-09-11 | 7.08 | 7.08 | -0.02 | -0.28% | 7.02 | 7.15 | 31269 | 2216 | 1.42% |
| 2024-09-10 | 7.20 | 7.10 | -0.09 | -1.25% | 7.05 | 7.24 | 43651 | 3100 | 1.99% |
| 2024-09-09 | 7.20 | 7.19 | -0.06 | -0.83% | 7.13 | 7.29 | 30406 | 2185 | 1.39% |
| 2024-09-06 | 7.39 | 7.25 | -0.14 | -1.89% | 7.23 | 7.40 | 30487 | 2221 | 1.39% |
| 2024-09-05 | 7.36 | 7.39 | 0.06 | 0.82% | 7.33 | 7.48 | 42283 | 3131 | 1.93% |
| 2024-09-04 | 7.44 | 7.33 | -0.17 | -2.27% | 7.30 | 7.58 | 46996 | 3481 | 2.14% |
| 2024-09-03 | 7.40 | 7.50 | 0.10 | 1.35% | 7.38 | 7.60 | 36336 | 2725 | 1.66% |
| 2024-09-02 | 7.63 | 7.40 | -0.32 | -4.15% | 7.40 | 7.69 | 57143 | 4267 | 2.60% |
| 2024-08-30 | 7.50 | 7.72 | 0.21 | 2.80% | 7.40 | 7.90 | 68269 | 5265 | 3.11% |
| 2024-08-29 | 7.48 | 7.51 | 0.02 | 0.27% | 7.35 | 7.53 | 29537 | 2199 | 1.35% |
| 2024-08-28 | 7.50 | 7.49 | -0.06 | -0.79% | 7.40 | 7.62 | 21047 | 1580 | 0.96% |
| 2024-08-27 | 7.70 | 7.55 | -0.10 | -1.31% | 7.51 | 7.70 | 24652 | 1865 | 1.12% |
| 2024-08-26 | 7.43 | 7.65 | 0.18 | 2.41% | 7.43 | 7.71 | 28056 | 2135 | 1.28% |
| 2024-08-23 | 7.42 | 7.47 | 0.04 | 0.54% | 7.32 | 7.54 | 28684 | 2129 | 1.31% |
| 2024-08-22 | 7.65 | 7.43 | -0.26 | -3.38% | 7.40 | 7.79 | 32961 | 2487 | 1.50% |
| 2024-08-21 | 7.81 | 7.69 | -0.13 | -1.66% | 7.63 | 7.83 | 20519 | 1584 | 0.93% |
| 2024-08-20 | 8.05 | 7.82 | -0.21 | -2.62% | 7.80 | 8.06 | 18346 | 1447 | 0.84% |
| 2024-08-19 | 8.06 | 8.03 | -0.03 | -0.37% | 7.99 | 8.13 | 11867 | 954 | 0.54% |
| 2024-08-16 | 8.23 | 8.06 | -0.17 | -2.07% | 8.05 | 8.28 | 20692 | 1677 | 0.94% |
| 2024-08-15 | 8.09 | 8.23 | 0.06 | 0.73% | 8.04 | 8.28 | 19350 | 1582 | 0.88% |
| 2024-08-14 | 8.32 | 8.17 | -0.09 | -1.09% | 8.14 | 8.37 | 18751 | 1543 | 0.85% |
| 2024-08-13 | 8.16 | 8.26 | 0.03 | 0.36% | 8.08 | 8.29 | 16658 | 1365 | 0.76% |