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 | 8.69 | 9.56 | 0.87 | 10.01% | 8.52 | 9.56 | 179901 | 16641 | 3.98% |
| 2024-11-20 | 8.56 | 8.69 | 0.11 | 1.28% | 8.49 | 8.70 | 61624 | 5307 | 1.36% |
| 2024-11-19 | 8.29 | 8.58 | 0.30 | 3.62% | 8.29 | 8.58 | 56368 | 4756 | 1.25% |
| 2024-11-18 | 8.33 | 8.28 | -0.05 | -0.60% | 8.24 | 8.48 | 60883 | 5093 | 1.35% |
| 2024-11-15 | 8.41 | 8.33 | -0.08 | -0.95% | 8.32 | 8.58 | 50815 | 4297 | 1.12% |
| 2024-11-14 | 8.71 | 8.41 | -0.28 | -3.22% | 8.40 | 8.74 | 65149 | 5553 | 1.44% |
| 2024-11-13 | 8.80 | 8.69 | -0.13 | -1.47% | 8.57 | 8.91 | 83129 | 7243 | 1.84% |
| 2024-11-12 | 8.80 | 8.82 | 0.06 | 0.68% | 8.72 | 8.99 | 106420 | 9457 | 2.35% |
| 2024-11-11 | 8.76 | 8.76 | 0.02 | 0.23% | 8.58 | 8.78 | 72691 | 6311 | 1.61% |
| 2024-11-08 | 8.90 | 8.74 | 0.00 | 0.00% | 8.60 | 8.90 | 80647 | 7016 | 1.78% |
| 2024-11-07 | 8.40 | 8.74 | 0.30 | 3.55% | 8.32 | 8.74 | 81185 | 6966 | 1.80% |
| 2024-11-06 | 8.52 | 8.44 | -0.06 | -0.71% | 8.35 | 8.56 | 63830 | 5397 | 1.41% |
| 2024-11-05 | 8.48 | 8.50 | 0.04 | 0.47% | 8.40 | 8.52 | 60824 | 5154 | 1.35% |
| 2024-11-04 | 8.25 | 8.46 | 0.21 | 2.55% | 8.25 | 8.50 | 51290 | 4311 | 1.13% |
| 2024-11-01 | 8.45 | 8.25 | -0.21 | -2.48% | 8.23 | 8.53 | 71083 | 5936 | 1.57% |
| 2024-10-31 | 8.60 | 8.46 | -0.02 | -0.24% | 8.42 | 8.77 | 76691 | 6547 | 1.70% |
| 2024-10-30 | 8.55 | 8.48 | -0.12 | -1.40% | 8.37 | 8.65 | 64128 | 5451 | 1.42% |
| 2024-10-29 | 8.80 | 8.60 | -0.12 | -1.38% | 8.56 | 8.88 | 54082 | 4697 | 1.20% |
| 2024-10-28 | 8.51 | 8.72 | 0.20 | 2.35% | 8.48 | 8.72 | 42136 | 3648 | 0.93% |
| 2024-10-25 | 8.41 | 8.52 | 0.08 | 0.95% | 8.41 | 8.55 | 37196 | 3161 | 0.82% |
| 2024-10-24 | 8.42 | 8.44 | 0.03 | 0.36% | 8.36 | 8.52 | 36060 | 3047 | 0.80% |
| 2024-10-23 | 8.54 | 8.41 | -0.08 | -0.94% | 8.36 | 8.54 | 40560 | 3423 | 0.90% |
| 2024-10-22 | 8.31 | 8.49 | 0.18 | 2.17% | 8.28 | 8.52 | 47017 | 3967 | 1.04% |
| 2024-10-21 | 8.24 | 8.31 | 0.08 | 0.97% | 8.21 | 8.34 | 55004 | 4552 | 1.22% |
| 2024-10-18 | 8.10 | 8.23 | 0.09 | 1.11% | 8.06 | 8.34 | 51544 | 4240 | 1.14% |
| 2024-10-17 | 8.34 | 8.14 | -0.04 | -0.49% | 8.11 | 8.34 | 27264 | 2242 | 0.60% |
| 2024-10-16 | 8.17 | 8.18 | 0.00 | 0.00% | 8.06 | 8.28 | 43434 | 3556 | 0.96% |
| 2024-10-15 | 8.20 | 8.18 | -0.10 | -1.21% | 8.18 | 8.35 | 39546 | 3268 | 0.87% |
| 2024-10-14 | 8.20 | 8.28 | 0.20 | 2.48% | 7.97 | 8.30 | 54302 | 4436 | 1.20% |
| 2024-10-11 | 8.31 | 8.08 | -0.23 | -2.77% | 8.01 | 8.32 | 61466 | 5006 | 1.36% |
| 2024-10-10 | 8.22 | 8.31 | 0.08 | 0.97% | 8.21 | 8.59 | 86926 | 7293 | 1.92% |
| 2024-10-09 | 9.00 | 8.23 | -0.90 | -9.86% | 8.23 | 9.00 | 128281 | 10973 | 2.84% |
| 2024-10-08 | 9.46 | 9.13 | 0.53 | 6.16% | 8.73 | 9.46 | 185304 | 16849 | 4.10% |
| 2024-09-30 | 8.13 | 8.60 | 0.65 | 8.18% | 8.01 | 8.68 | 165014 | 13816 | 3.65% |
| 2024-09-27 | 7.67 | 7.95 | 0.37 | 4.88% | 7.65 | 8.06 | 88962 | 6987 | 1.97% |
| 2024-09-26 | 7.40 | 7.58 | 0.19 | 2.57% | 7.32 | 7.58 | 56053 | 4175 | 1.24% |
| 2024-09-25 | 7.45 | 7.39 | 0.09 | 1.23% | 7.34 | 7.53 | 57925 | 4315 | 1.28% |
| 2024-09-24 | 7.09 | 7.30 | 0.21 | 2.96% | 7.09 | 7.31 | 52558 | 3803 | 1.16% |
| 2024-09-23 | 7.15 | 7.09 | -0.04 | -0.56% | 7.04 | 7.19 | 39014 | 2764 | 0.86% |
| 2024-09-20 | 7.25 | 7.13 | -0.12 | -1.66% | 7.07 | 7.25 | 38387 | 2736 | 0.85% |
| 2024-09-19 | 7.09 | 7.25 | 0.10 | 1.40% | 7.09 | 7.27 | 46927 | 3382 | 1.04% |
| 2024-09-18 | 7.20 | 7.15 | -0.11 | -1.52% | 7.01 | 7.28 | 57399 | 4092 | 1.27% |
| 2024-09-13 | 7.31 | 7.26 | -0.11 | -1.49% | 7.24 | 7.45 | 52862 | 3858 | 1.17% |
| 2024-09-12 | 7.33 | 7.37 | 0.05 | 0.68% | 7.25 | 7.56 | 70326 | 5218 | 1.56% |
| 2024-09-11 | 7.27 | 7.32 | 0.03 | 0.41% | 7.22 | 7.39 | 65925 | 4818 | 1.46% |
| 2024-09-10 | 7.25 | 7.29 | 0.05 | 0.69% | 7.12 | 7.38 | 75112 | 5438 | 1.66% |
| 2024-09-09 | 7.03 | 7.24 | 0.19 | 2.70% | 7.00 | 7.35 | 114938 | 8313 | 2.54% |
| 2024-09-06 | 7.24 | 7.05 | -0.18 | -2.49% | 7.04 | 7.35 | 102068 | 7287 | 2.26% |
| 2024-09-05 | 7.33 | 7.23 | -0.26 | -3.47% | 7.17 | 7.43 | 170246 | 12356 | 3.77% |
| 2024-09-04 | 7.08 | 7.49 | 0.46 | 6.54% | 7.04 | 7.73 | 247732 | 18287 | 5.48% |
| 2024-09-03 | 7.34 | 7.03 | -0.34 | -4.61% | 7.02 | 7.34 | 205846 | 14592 | 4.55% |
| 2024-09-02 | 7.20 | 7.37 | 0.67 | 10.00% | 7.02 | 7.37 | 80644 | 5895 | 1.78% |
| 2024-08-30 | 6.66 | 6.70 | 0.07 | 1.06% | 6.61 | 6.78 | 29250 | 1960 | 0.65% |
| 2024-08-29 | 6.51 | 6.63 | 0.12 | 1.84% | 6.44 | 6.64 | 19129 | 1257 | 0.42% |
| 2024-08-28 | 6.37 | 6.51 | 0.07 | 1.09% | 6.28 | 6.57 | 29132 | 1890 | 0.64% |
| 2024-08-27 | 6.46 | 6.44 | -0.01 | -0.16% | 6.40 | 6.59 | 19986 | 1296 | 0.44% |
| 2024-08-26 | 6.65 | 6.45 | 0.13 | 2.06% | 6.27 | 6.65 | 23347 | 1489 | 0.52% |
| 2024-08-23 | 6.41 | 6.32 | -0.09 | -1.40% | 6.28 | 6.41 | 17940 | 1136 | 0.40% |
| 2024-08-22 | 6.56 | 6.41 | -0.14 | -2.14% | 6.37 | 6.58 | 16953 | 1093 | 0.38% |
| 2024-08-21 | 6.55 | 6.55 | 0.00 | 0.00% | 6.51 | 6.61 | 16802 | 1101 | 0.37% |
| 2024-08-20 | 6.67 | 6.55 | -0.12 | -1.80% | 6.53 | 6.69 | 25576 | 1682 | 0.57% |
| 2024-08-19 | 6.60 | 6.67 | -0.10 | -1.48% | 6.60 | 6.77 | 24194 | 1618 | 0.54% |
| 2024-08-16 | 6.68 | 6.77 | 0.09 | 1.35% | 6.58 | 6.80 | 30290 | 2027 | 0.67% |
| 2024-08-15 | 6.67 | 6.68 | -0.02 | -0.30% | 6.63 | 6.77 | 22086 | 1480 | 0.49% |
| 2024-08-14 | 6.85 | 6.70 | -0.11 | -1.62% | 6.67 | 6.86 | 24728 | 1659 | 0.55% |
| 2024-08-13 | 6.86 | 6.81 | -0.05 | -0.73% | 6.73 | 6.88 | 26622 | 1803 | 0.59% |