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 | 8.38 | 8.57 | 0.24 | 2.88% | 8.30 | 8.62 | 97412 | 8261 | 2.59% |
| 2024-11-20 | 8.19 | 8.33 | 0.14 | 1.71% | 8.12 | 8.38 | 59102 | 4903 | 1.57% |
| 2024-11-19 | 8.09 | 8.19 | 0.12 | 1.49% | 7.96 | 8.19 | 56687 | 4585 | 1.51% |
| 2024-11-18 | 8.35 | 8.07 | -0.20 | -2.42% | 7.98 | 8.38 | 67631 | 5488 | 1.80% |
| 2024-11-15 | 8.41 | 8.27 | -0.09 | -1.08% | 8.25 | 8.61 | 77756 | 6562 | 2.07% |
| 2024-11-14 | 8.64 | 8.36 | -0.27 | -3.13% | 8.36 | 8.66 | 68529 | 5818 | 1.82% |
| 2024-11-13 | 8.61 | 8.63 | 0.01 | 0.12% | 8.44 | 8.70 | 75484 | 6465 | 2.01% |
| 2024-11-12 | 8.80 | 8.62 | -0.18 | -2.05% | 8.54 | 8.88 | 104637 | 9133 | 2.78% |
| 2024-11-11 | 8.58 | 8.80 | 0.17 | 1.97% | 8.54 | 8.80 | 125186 | 10867 | 3.33% |
| 2024-11-08 | 8.65 | 8.63 | 0.04 | 0.47% | 8.52 | 8.75 | 119422 | 10299 | 3.18% |
| 2024-11-07 | 8.47 | 8.59 | 0.13 | 1.54% | 8.43 | 8.61 | 98255 | 8395 | 2.61% |
| 2024-11-06 | 8.51 | 8.46 | -0.01 | -0.12% | 8.39 | 8.68 | 124624 | 10635 | 3.31% |
| 2024-11-05 | 8.30 | 8.47 | 0.16 | 1.93% | 8.26 | 8.51 | 95111 | 8018 | 2.53% |
| 2024-11-04 | 8.15 | 8.31 | 0.16 | 1.96% | 8.15 | 8.35 | 68513 | 5669 | 1.82% |
| 2024-11-01 | 8.65 | 8.15 | -0.39 | -4.57% | 8.12 | 8.73 | 157051 | 13192 | 4.18% |
| 2024-10-31 | 8.56 | 8.54 | -0.17 | -1.95% | 8.41 | 8.69 | 161286 | 13749 | 4.29% |
| 2024-10-30 | 8.40 | 8.71 | 0.50 | 6.09% | 8.23 | 8.84 | 222009 | 18995 | 5.90% |
| 2024-10-29 | 8.55 | 8.21 | -0.37 | -4.31% | 8.21 | 8.60 | 111899 | 9347 | 2.98% |
| 2024-10-28 | 8.46 | 8.58 | 0.28 | 3.37% | 8.36 | 8.63 | 165001 | 14002 | 4.39% |
| 2024-10-25 | 8.10 | 8.30 | 0.20 | 2.47% | 8.10 | 8.31 | 81888 | 6745 | 2.18% |
| 2024-10-24 | 8.08 | 8.10 | 0.05 | 0.62% | 7.98 | 8.17 | 60866 | 4922 | 1.62% |
| 2024-10-23 | 8.01 | 8.05 | 0.03 | 0.37% | 7.95 | 8.10 | 65608 | 5275 | 1.74% |
| 2024-10-22 | 8.08 | 8.02 | 0.03 | 0.38% | 7.92 | 8.08 | 65640 | 5243 | 1.75% |
| 2024-10-21 | 7.87 | 7.99 | 0.13 | 1.65% | 7.86 | 8.14 | 94399 | 7544 | 2.51% |
| 2024-10-18 | 7.66 | 7.86 | 0.21 | 2.75% | 7.62 | 7.98 | 77537 | 6068 | 2.06% |
| 2024-10-17 | 7.69 | 7.65 | -0.01 | -0.13% | 7.65 | 7.82 | 39153 | 3029 | 1.04% |
| 2024-10-16 | 7.60 | 7.66 | -0.06 | -0.78% | 7.55 | 7.78 | 42463 | 3264 | 1.13% |
| 2024-10-15 | 7.78 | 7.72 | -0.08 | -1.03% | 7.69 | 7.95 | 56899 | 4445 | 1.51% |
| 2024-10-14 | 7.61 | 7.80 | 0.19 | 2.50% | 7.53 | 7.86 | 51955 | 4016 | 1.38% |
| 2024-10-11 | 7.86 | 7.61 | -0.32 | -4.04% | 7.50 | 7.95 | 64546 | 4969 | 1.72% |
| 2024-10-10 | 7.96 | 7.93 | 0.03 | 0.38% | 7.76 | 8.18 | 94075 | 7534 | 2.50% |
| 2024-10-09 | 8.50 | 7.90 | -0.98 | -11.04% | 7.90 | 8.63 | 155176 | 12840 | 4.13% |
| 2024-10-08 | 9.60 | 8.88 | 0.80 | 9.90% | 8.26 | 9.62 | 289558 | 25678 | 7.70% |
| 2024-09-30 | 7.44 | 8.08 | 0.88 | 12.22% | 7.42 | 8.27 | 217122 | 16985 | 5.77% |
| 2024-09-27 | 6.93 | 7.20 | 0.36 | 5.26% | 6.93 | 7.35 | 78369 | 5585 | 2.08% |
| 2024-09-26 | 6.66 | 6.84 | 0.16 | 2.40% | 6.66 | 6.85 | 35062 | 2374 | 0.93% |
| 2024-09-25 | 6.74 | 6.68 | 0.02 | 0.30% | 6.67 | 6.82 | 45133 | 3050 | 1.20% |
| 2024-09-24 | 6.54 | 6.66 | 0.19 | 2.94% | 6.50 | 6.69 | 34948 | 2313 | 0.93% |
| 2024-09-23 | 6.50 | 6.47 | 0.01 | 0.15% | 6.41 | 6.52 | 8576 | 554 | 0.23% |
| 2024-09-20 | 6.59 | 6.46 | -0.07 | -1.07% | 6.42 | 6.59 | 14168 | 916 | 0.38% |
| 2024-09-19 | 6.39 | 6.53 | 0.20 | 3.16% | 6.33 | 6.54 | 22608 | 1464 | 0.60% |
| 2024-09-18 | 6.42 | 6.33 | -0.06 | -0.94% | 6.22 | 6.44 | 24699 | 1561 | 0.66% |
| 2024-09-13 | 6.57 | 6.39 | -0.18 | -2.74% | 6.39 | 6.60 | 21702 | 1406 | 0.58% |
| 2024-09-12 | 6.63 | 6.57 | -0.02 | -0.30% | 6.57 | 6.67 | 14476 | 956 | 0.38% |
| 2024-09-11 | 6.61 | 6.59 | -0.01 | -0.15% | 6.52 | 6.66 | 16343 | 1076 | 0.43% |
| 2024-09-10 | 6.53 | 6.60 | 0.07 | 1.07% | 6.50 | 6.61 | 16133 | 1057 | 0.43% |
| 2024-09-09 | 6.44 | 6.53 | 0.02 | 0.31% | 6.44 | 6.56 | 13196 | 859 | 0.35% |
| 2024-09-06 | 6.65 | 6.51 | -0.14 | -2.11% | 6.51 | 6.66 | 23016 | 1513 | 0.61% |
| 2024-09-05 | 6.59 | 6.65 | 0.05 | 0.76% | 6.59 | 6.67 | 16292 | 1080 | 0.43% |
| 2024-09-04 | 6.63 | 6.60 | -0.06 | -0.90% | 6.55 | 6.67 | 17125 | 1133 | 0.46% |
| 2024-09-03 | 6.63 | 6.66 | 0.04 | 0.60% | 6.60 | 6.70 | 22692 | 1505 | 0.60% |
| 2024-09-02 | 6.72 | 6.62 | -0.10 | -1.49% | 6.61 | 6.77 | 22603 | 1512 | 0.60% |
| 2024-08-30 | 6.64 | 6.72 | 0.06 | 0.90% | 6.60 | 6.82 | 48843 | 3291 | 1.30% |
| 2024-08-29 | 6.55 | 6.66 | 0.10 | 1.52% | 6.50 | 6.66 | 26882 | 1779 | 0.71% |
| 2024-08-28 | 6.44 | 6.56 | 0.10 | 1.55% | 6.44 | 6.66 | 25674 | 1689 | 0.68% |
| 2024-08-27 | 6.50 | 6.46 | -0.07 | -1.07% | 6.43 | 6.54 | 19276 | 1247 | 0.51% |
| 2024-08-26 | 6.48 | 6.53 | 0.08 | 1.24% | 6.43 | 6.60 | 21304 | 1389 | 0.57% |
| 2024-08-23 | 6.40 | 6.45 | 0.02 | 0.31% | 6.31 | 6.50 | 25637 | 1643 | 0.68% |
| 2024-08-22 | 6.56 | 6.43 | -0.14 | -2.13% | 6.41 | 6.61 | 41380 | 2682 | 1.10% |
| 2024-08-21 | 6.55 | 6.57 | -0.08 | -1.20% | 6.52 | 6.66 | 42399 | 2795 | 1.13% |
| 2024-08-20 | 6.93 | 6.65 | -0.30 | -4.32% | 6.65 | 7.06 | 84237 | 5720 | 2.24% |
| 2024-08-19 | 6.88 | 6.95 | -0.14 | -1.97% | 6.77 | 7.07 | 128850 | 8910 | 3.43% |
| 2024-08-16 | 7.13 | 7.09 | 0.45 | 6.78% | 7.07 | 7.70 | 202883 | 14872 | 5.40% |
| 2024-08-15 | 6.58 | 6.64 | 0.06 | 0.91% | 6.52 | 6.68 | 20518 | 1357 | 0.55% |
| 2024-08-14 | 6.65 | 6.58 | -0.05 | -0.75% | 6.57 | 6.67 | 16214 | 1072 | 0.43% |
| 2024-08-13 | 6.63 | 6.63 | 0.03 | 0.45% | 6.52 | 6.66 | 15226 | 1002 | 0.40% |