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 | 8.54 | 8.58 | -0.03 | -0.35% | 8.41 | 8.60 | 97911 | 8314 | 0.77% |
| 2024-11-20 | 8.48 | 8.61 | 0.16 | 1.89% | 8.42 | 8.87 | 156510 | 13473 | 1.22% |
| 2024-11-19 | 8.40 | 8.45 | -0.03 | -0.35% | 8.24 | 8.65 | 176057 | 14813 | 1.38% |
| 2024-11-18 | 8.60 | 8.48 | -0.11 | -1.28% | 8.41 | 8.70 | 171406 | 14635 | 1.34% |
| 2024-11-15 | 8.45 | 8.59 | 0.13 | 1.54% | 8.39 | 8.79 | 184503 | 15947 | 1.44% |
| 2024-11-14 | 8.66 | 8.46 | -0.20 | -2.31% | 8.43 | 8.67 | 124588 | 10613 | 0.97% |
| 2024-11-13 | 8.88 | 8.66 | -0.15 | -1.70% | 8.54 | 8.90 | 114163 | 9867 | 0.89% |
| 2024-11-12 | 9.05 | 8.81 | -0.16 | -1.78% | 8.70 | 9.15 | 144076 | 12831 | 1.13% |
| 2024-11-11 | 8.92 | 8.97 | 0.02 | 0.22% | 8.81 | 9.13 | 185635 | 16638 | 1.45% |
| 2024-11-08 | 9.20 | 8.95 | -0.14 | -1.54% | 8.88 | 9.36 | 227661 | 20691 | 1.78% |
| 2024-11-07 | 8.51 | 9.09 | 0.55 | 6.44% | 8.49 | 9.14 | 301887 | 26969 | 2.36% |
| 2024-11-06 | 8.66 | 8.54 | -0.14 | -1.61% | 8.30 | 8.70 | 263879 | 22389 | 2.06% |
| 2024-11-05 | 8.49 | 8.68 | 0.19 | 2.24% | 8.32 | 8.75 | 233820 | 20165 | 1.83% |
| 2024-11-04 | 7.90 | 8.49 | 0.63 | 8.02% | 7.86 | 8.50 | 313841 | 26176 | 2.46% |
| 2024-11-01 | 8.00 | 7.86 | -0.07 | -0.88% | 7.58 | 8.05 | 230974 | 18003 | 1.81% |
| 2024-10-31 | 8.30 | 7.93 | -0.05 | -0.63% | 7.86 | 8.35 | 460557 | 37340 | 3.60% |
| 2024-10-30 | 7.89 | 7.98 | 0.07 | 0.88% | 7.84 | 8.12 | 119778 | 9550 | 0.94% |
| 2024-10-29 | 8.25 | 7.91 | -0.25 | -3.06% | 7.88 | 8.25 | 128324 | 10302 | 1.00% |
| 2024-10-28 | 7.88 | 8.16 | 0.30 | 3.82% | 7.78 | 8.20 | 142903 | 11478 | 1.12% |
| 2024-10-25 | 7.87 | 7.86 | -0.08 | -1.01% | 7.83 | 8.03 | 169025 | 13384 | 1.32% |
| 2024-10-24 | 8.25 | 7.94 | -0.35 | -4.22% | 7.87 | 8.30 | 212223 | 17024 | 1.66% |
| 2024-10-23 | 8.14 | 8.29 | 0.20 | 2.47% | 8.05 | 8.44 | 224762 | 18522 | 1.76% |
| 2024-10-22 | 7.80 | 8.09 | 0.27 | 3.45% | 7.74 | 8.13 | 237343 | 18929 | 1.86% |
| 2024-10-21 | 7.54 | 7.82 | 0.33 | 4.41% | 7.53 | 7.90 | 249182 | 19360 | 1.95% |
| 2024-10-18 | 7.24 | 7.49 | 0.23 | 3.17% | 7.22 | 7.65 | 165952 | 12361 | 1.30% |
| 2024-10-17 | 7.42 | 7.26 | -0.16 | -2.16% | 7.26 | 7.61 | 118455 | 8790 | 0.93% |
| 2024-10-16 | 7.21 | 7.42 | 0.14 | 1.92% | 7.17 | 7.50 | 149547 | 11000 | 1.17% |
| 2024-10-15 | 7.28 | 7.28 | 0.01 | 0.14% | 7.13 | 7.48 | 216233 | 15962 | 1.69% |
| 2024-10-14 | 7.12 | 7.27 | 0.15 | 2.11% | 7.10 | 7.42 | 267269 | 19517 | 2.09% |
| 2024-10-11 | 7.37 | 7.12 | -0.31 | -4.17% | 7.03 | 7.48 | 243321 | 17519 | 1.90% |
| 2024-10-10 | 7.10 | 7.43 | 0.26 | 3.63% | 7.09 | 7.77 | 352809 | 26307 | 2.76% |
| 2024-10-09 | 7.20 | 7.17 | -0.28 | -3.76% | 6.96 | 7.47 | 409358 | 29542 | 3.20% |
| 2024-10-08 | 7.89 | 7.45 | 0.24 | 3.33% | 6.76 | 7.89 | 685639 | 50272 | 5.36% |
| 2024-09-30 | 6.97 | 7.21 | 0.60 | 9.08% | 6.71 | 7.23 | 402668 | 28363 | 3.15% |
| 2024-09-27 | 6.30 | 6.61 | 0.57 | 9.44% | 6.19 | 6.64 | 438463 | 28220 | 3.43% |
| 2024-09-26 | 5.54 | 6.04 | 0.50 | 9.03% | 5.51 | 6.07 | 328329 | 19202 | 2.57% |
| 2024-09-25 | 5.50 | 5.54 | 0.09 | 1.65% | 5.48 | 5.65 | 160040 | 8938 | 1.25% |
| 2024-09-24 | 5.22 | 5.45 | 0.25 | 4.81% | 5.22 | 5.45 | 143618 | 7679 | 1.12% |
| 2024-09-23 | 5.25 | 5.20 | -0.07 | -1.33% | 5.18 | 5.29 | 78478 | 4098 | 0.61% |
| 2024-09-20 | 5.22 | 5.27 | 0.06 | 1.15% | 5.13 | 5.28 | 124118 | 6465 | 0.97% |
| 2024-09-19 | 5.25 | 5.21 | 0.03 | 0.58% | 5.17 | 5.38 | 157164 | 8250 | 1.23% |
| 2024-09-18 | 5.37 | 5.18 | -0.15 | -2.81% | 5.15 | 5.38 | 106023 | 5543 | 0.83% |
| 2024-09-13 | 5.38 | 5.33 | -0.05 | -0.93% | 5.30 | 5.40 | 53607 | 2866 | 0.42% |
| 2024-09-12 | 5.45 | 5.38 | -0.08 | -1.47% | 5.37 | 5.53 | 61650 | 3352 | 0.48% |
| 2024-09-11 | 5.42 | 5.46 | 0.03 | 0.55% | 5.41 | 5.50 | 62750 | 3427 | 0.49% |
| 2024-09-10 | 5.53 | 5.43 | -0.11 | -1.99% | 5.33 | 5.55 | 108786 | 5877 | 0.85% |
| 2024-09-09 | 5.52 | 5.54 | -0.04 | -0.72% | 5.50 | 5.63 | 65845 | 3654 | 0.52% |
| 2024-09-06 | 5.65 | 5.58 | -0.08 | -1.41% | 5.58 | 5.72 | 71783 | 4059 | 0.56% |
| 2024-09-05 | 5.60 | 5.66 | 0.01 | 0.18% | 5.58 | 5.72 | 94419 | 5336 | 0.74% |
| 2024-09-04 | 5.62 | 5.65 | 0.05 | 0.89% | 5.54 | 5.70 | 135952 | 7661 | 1.06% |
| 2024-09-03 | 5.61 | 5.60 | 0.05 | 0.90% | 5.50 | 5.64 | 116283 | 6479 | 0.91% |
| 2024-09-02 | 5.75 | 5.55 | -0.21 | -3.65% | 5.54 | 5.79 | 137730 | 7742 | 1.08% |
| 2024-08-30 | 5.69 | 5.76 | 0.07 | 1.23% | 5.60 | 5.85 | 166601 | 9556 | 1.30% |
| 2024-08-29 | 5.63 | 5.69 | 0.11 | 1.97% | 5.52 | 5.71 | 105084 | 5921 | 0.82% |
| 2024-08-28 | 5.64 | 5.58 | 0.00 | 0.00% | 5.53 | 5.64 | 72312 | 4037 | 0.57% |
| 2024-08-27 | 5.64 | 5.58 | -0.07 | -1.24% | 5.53 | 5.69 | 80166 | 4470 | 0.63% |
| 2024-08-26 | 5.71 | 5.65 | 0.01 | 0.18% | 5.60 | 5.76 | 84992 | 4808 | 0.66% |
| 2024-08-23 | 5.65 | 5.64 | 0.00 | 0.00% | 5.60 | 5.73 | 74466 | 4213 | 0.58% |
| 2024-08-22 | 5.81 | 5.64 | -0.10 | -1.74% | 5.60 | 5.83 | 104514 | 5923 | 0.82% |
| 2024-08-21 | 5.75 | 5.74 | -0.03 | -0.52% | 5.73 | 5.82 | 48399 | 2791 | 0.38% |
| 2024-08-20 | 5.82 | 5.77 | -0.08 | -1.37% | 5.75 | 5.87 | 64901 | 3762 | 0.51% |
| 2024-08-19 | 5.87 | 5.85 | 0.02 | 0.34% | 5.80 | 5.92 | 105921 | 6202 | 0.83% |
| 2024-08-16 | 6.03 | 5.83 | -0.13 | -2.18% | 5.82 | 6.06 | 118646 | 6990 | 0.93% |
| 2024-08-15 | 6.01 | 5.96 | 0.03 | 0.51% | 5.88 | 6.05 | 112952 | 6743 | 0.88% |
| 2024-08-14 | 6.02 | 5.93 | -0.09 | -1.50% | 5.87 | 6.04 | 67008 | 3972 | 0.52% |
| 2024-08-13 | 5.98 | 6.02 | 0.03 | 0.50% | 5.91 | 6.04 | 90443 | 5400 | 0.71% |