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 | 8.56 | 8.60 | 0.00 | 0.00% | 8.52 | 8.65 | 389154 | 33388 | 1.12% |
| 2024-11-20 | 8.55 | 8.60 | -0.02 | -0.23% | 8.53 | 8.65 | 317403 | 27250 | 0.91% |
| 2024-11-19 | 8.57 | 8.62 | 0.08 | 0.94% | 8.45 | 8.64 | 318162 | 27229 | 0.91% |
| 2024-11-18 | 8.64 | 8.54 | -0.07 | -0.81% | 8.48 | 8.73 | 388867 | 33417 | 1.11% |
| 2024-11-15 | 8.87 | 8.61 | -0.27 | -3.04% | 8.59 | 8.93 | 403258 | 35389 | 1.16% |
| 2024-11-14 | 8.98 | 8.88 | -0.14 | -1.55% | 8.85 | 9.05 | 333168 | 29815 | 0.96% |
| 2024-11-13 | 8.94 | 9.02 | 0.01 | 0.11% | 8.89 | 9.06 | 348570 | 31303 | 1.00% |
| 2024-11-12 | 9.23 | 9.01 | -0.20 | -2.17% | 8.92 | 9.27 | 551324 | 50226 | 1.58% |
| 2024-11-11 | 9.18 | 9.21 | -0.05 | -0.54% | 9.06 | 9.23 | 560229 | 51282 | 1.61% |
| 2024-11-08 | 9.60 | 9.26 | -0.21 | -2.22% | 9.22 | 9.64 | 865560 | 81307 | 2.48% |
| 2024-11-07 | 8.86 | 9.47 | 0.47 | 5.22% | 8.86 | 9.60 | 1127404 | 104117 | 3.23% |
| 2024-11-06 | 9.20 | 9.00 | -0.14 | -1.53% | 8.95 | 9.32 | 909728 | 83030 | 2.61% |
| 2024-11-05 | 8.83 | 9.14 | 0.32 | 3.63% | 8.71 | 9.24 | 933109 | 84485 | 2.68% |
| 2024-11-04 | 8.62 | 8.82 | 0.23 | 2.68% | 8.59 | 8.83 | 643310 | 56149 | 1.84% |
| 2024-11-01 | 8.64 | 8.59 | 0.04 | 0.47% | 8.52 | 8.84 | 732614 | 63444 | 2.10% |
| 2024-10-31 | 8.40 | 8.55 | 0.13 | 1.54% | 8.37 | 8.74 | 662661 | 56971 | 1.90% |
| 2024-10-30 | 8.38 | 8.42 | 0.00 | 0.00% | 8.35 | 8.55 | 322576 | 27199 | 0.92% |
| 2024-10-29 | 8.60 | 8.42 | -0.14 | -1.64% | 8.39 | 8.69 | 439288 | 37488 | 1.26% |
| 2024-10-28 | 8.50 | 8.56 | -0.01 | -0.12% | 8.49 | 8.59 | 427512 | 36466 | 1.23% |
| 2024-10-25 | 8.52 | 8.57 | 0.21 | 2.51% | 8.45 | 8.74 | 652486 | 55882 | 1.87% |
| 2024-10-24 | 8.30 | 8.36 | 0.02 | 0.24% | 8.28 | 8.39 | 307346 | 25620 | 0.88% |
| 2024-10-23 | 8.39 | 8.34 | -0.01 | -0.12% | 8.30 | 8.53 | 486722 | 40911 | 1.40% |
| 2024-10-22 | 8.31 | 8.35 | 0.04 | 0.48% | 8.27 | 8.39 | 372196 | 30966 | 1.07% |
| 2024-10-21 | 8.38 | 8.31 | -0.14 | -1.66% | 8.26 | 8.40 | 566474 | 47199 | 1.62% |
| 2024-10-18 | 8.10 | 8.45 | 0.35 | 4.32% | 8.07 | 8.79 | 879574 | 73844 | 2.52% |
| 2024-10-17 | 8.26 | 8.10 | -0.13 | -1.58% | 8.09 | 8.36 | 385355 | 31689 | 1.10% |
| 2024-10-16 | 8.08 | 8.23 | 0.05 | 0.61% | 8.06 | 8.39 | 448811 | 36910 | 1.29% |
| 2024-10-15 | 8.33 | 8.18 | -0.24 | -2.85% | 8.15 | 8.45 | 490809 | 40852 | 1.41% |
| 2024-10-14 | 8.42 | 8.42 | 0.03 | 0.36% | 8.03 | 8.46 | 674707 | 55787 | 1.93% |
| 2024-10-11 | 8.49 | 8.39 | -0.21 | -2.44% | 8.30 | 8.65 | 699210 | 59351 | 2.00% |
| 2024-10-10 | 9.14 | 8.60 | -0.50 | -5.49% | 8.48 | 9.28 | 1112968 | 97252 | 3.19% |
| 2024-10-09 | 9.89 | 9.10 | -1.01 | -9.99% | 9.10 | 10.06 | 1683466 | 159664 | 4.83% |
| 2024-10-08 | 10.11 | 10.11 | 0.92 | 10.01% | 9.41 | 10.11 | 1528265 | 152376 | 4.38% |
| 2024-09-30 | 8.95 | 9.19 | 0.84 | 10.06% | 8.65 | 9.19 | 1660124 | 149291 | 4.76% |
| 2024-09-27 | 7.84 | 8.35 | 0.71 | 9.29% | 7.68 | 8.36 | 1250550 | 99630 | 3.59% |
| 2024-09-26 | 7.24 | 7.64 | 0.33 | 4.51% | 7.22 | 7.65 | 790252 | 59015 | 2.27% |
| 2024-09-25 | 7.33 | 7.31 | 0.06 | 0.83% | 7.30 | 7.57 | 1018592 | 75631 | 2.92% |
| 2024-09-24 | 6.96 | 7.25 | 0.43 | 6.30% | 6.80 | 7.30 | 865291 | 61217 | 2.48% |
| 2024-09-23 | 6.86 | 6.82 | -0.05 | -0.73% | 6.79 | 6.89 | 252726 | 17275 | 0.72% |
| 2024-09-20 | 6.84 | 6.87 | -0.03 | -0.43% | 6.77 | 6.87 | 311047 | 21216 | 0.89% |
| 2024-09-19 | 6.85 | 6.90 | 0.06 | 0.88% | 6.73 | 6.97 | 480492 | 32966 | 1.38% |
| 2024-09-18 | 6.80 | 6.84 | -0.03 | -0.44% | 6.72 | 6.89 | 403926 | 27451 | 1.16% |
| 2024-09-13 | 6.86 | 6.87 | -0.05 | -0.72% | 6.78 | 6.99 | 750952 | 51625 | 2.15% |
| 2024-09-12 | 6.61 | 6.92 | 0.32 | 4.85% | 6.59 | 7.26 | 862109 | 60521 | 2.47% |
| 2024-09-11 | 6.60 | 6.60 | -0.03 | -0.45% | 6.56 | 6.68 | 99039 | 6548 | 0.28% |
| 2024-09-10 | 6.70 | 6.63 | -0.07 | -1.04% | 6.52 | 6.72 | 141995 | 9368 | 0.41% |
| 2024-09-09 | 6.61 | 6.70 | 0.03 | 0.45% | 6.57 | 6.78 | 156762 | 10524 | 0.45% |
| 2024-09-06 | 6.77 | 6.67 | 0.03 | 0.45% | 6.64 | 6.80 | 231035 | 15515 | 0.66% |
| 2024-09-05 | 6.61 | 6.64 | 0.01 | 0.15% | 6.59 | 6.68 | 93453 | 6197 | 0.27% |
| 2024-09-04 | 6.56 | 6.63 | 0.03 | 0.45% | 6.55 | 6.69 | 100411 | 6656 | 0.29% |
| 2024-09-03 | 6.56 | 6.60 | 0.04 | 0.61% | 6.56 | 6.66 | 95928 | 6339 | 0.28% |
| 2024-09-02 | 6.74 | 6.56 | -0.19 | -2.81% | 6.55 | 6.75 | 174701 | 11551 | 0.50% |
| 2024-08-30 | 6.56 | 6.75 | 0.20 | 3.05% | 6.53 | 6.82 | 248228 | 16717 | 0.71% |
| 2024-08-29 | 6.50 | 6.55 | 0.05 | 0.77% | 6.48 | 6.64 | 124394 | 8181 | 0.36% |
| 2024-08-28 | 6.47 | 6.50 | 0.01 | 0.15% | 6.47 | 6.55 | 69202 | 4501 | 0.20% |
| 2024-08-27 | 6.55 | 6.49 | -0.06 | -0.92% | 6.45 | 6.55 | 74565 | 4840 | 0.21% |
| 2024-08-26 | 6.51 | 6.55 | 0.00 | 0.00% | 6.51 | 6.61 | 85769 | 5618 | 0.25% |
| 2024-08-23 | 6.52 | 6.55 | 0.04 | 0.61% | 6.50 | 6.61 | 97836 | 6403 | 0.28% |
| 2024-08-22 | 6.70 | 6.51 | -0.18 | -2.69% | 6.51 | 6.73 | 128865 | 8485 | 0.37% |
| 2024-08-21 | 6.68 | 6.69 | 0.00 | 0.00% | 6.64 | 6.75 | 82912 | 5554 | 0.24% |
| 2024-08-20 | 6.79 | 6.69 | -0.10 | -1.47% | 6.67 | 6.84 | 112585 | 7569 | 0.32% |
| 2024-08-19 | 6.75 | 6.79 | 0.04 | 0.59% | 6.73 | 6.84 | 81313 | 5522 | 0.23% |
| 2024-08-16 | 6.83 | 6.75 | -0.09 | -1.32% | 6.74 | 6.85 | 96706 | 6558 | 0.28% |
| 2024-08-15 | 6.76 | 6.84 | 0.07 | 1.03% | 6.75 | 6.90 | 134984 | 9227 | 0.39% |