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 | 8.46 | 8.58 | 0.10 | 1.18% | 8.40 | 8.74 | 187111 | 16108 | 4.09% |
| 2024-11-20 | 8.16 | 8.48 | 0.24 | 2.91% | 8.16 | 8.54 | 151838 | 12715 | 3.32% |
| 2024-11-19 | 8.06 | 8.24 | 0.18 | 2.23% | 7.94 | 8.25 | 145482 | 11786 | 3.18% |
| 2024-11-18 | 8.60 | 8.06 | -0.42 | -4.95% | 7.98 | 8.65 | 206712 | 16837 | 4.51% |
| 2024-11-15 | 8.41 | 8.48 | 0.04 | 0.47% | 8.29 | 8.86 | 300688 | 25803 | 6.57% |
| 2024-11-14 | 8.70 | 8.44 | -0.25 | -2.88% | 8.37 | 8.88 | 164535 | 14122 | 3.59% |
| 2024-11-13 | 8.56 | 8.69 | 0.15 | 1.76% | 8.31 | 8.70 | 163645 | 13954 | 3.57% |
| 2024-11-12 | 8.70 | 8.54 | -0.19 | -2.18% | 8.40 | 8.78 | 174568 | 15017 | 3.81% |
| 2024-11-11 | 8.46 | 8.73 | 0.26 | 3.07% | 8.41 | 8.73 | 178482 | 15348 | 3.90% |
| 2024-11-08 | 8.76 | 8.47 | -0.01 | -0.12% | 8.45 | 8.86 | 213524 | 18311 | 4.66% |
| 2024-11-07 | 8.22 | 8.48 | 0.14 | 1.68% | 8.20 | 8.48 | 206349 | 17306 | 4.51% |
| 2024-11-06 | 8.26 | 8.34 | 0.15 | 1.83% | 8.17 | 8.54 | 241429 | 20122 | 5.27% |
| 2024-11-05 | 7.88 | 8.19 | 0.29 | 3.67% | 7.88 | 8.19 | 141750 | 11481 | 3.10% |
| 2024-11-04 | 7.76 | 7.90 | 0.26 | 3.40% | 7.72 | 7.92 | 96204 | 7557 | 2.10% |
| 2024-11-01 | 8.06 | 7.64 | -0.47 | -5.80% | 7.64 | 8.07 | 158165 | 12305 | 3.45% |
| 2024-10-31 | 8.03 | 8.11 | 0.05 | 0.62% | 8.03 | 8.18 | 132206 | 10713 | 2.89% |
| 2024-10-30 | 8.10 | 8.06 | -0.01 | -0.12% | 7.97 | 8.19 | 123771 | 9983 | 2.70% |
| 2024-10-29 | 8.33 | 8.07 | -0.28 | -3.35% | 8.05 | 8.37 | 197411 | 16147 | 4.31% |
| 2024-10-28 | 8.28 | 8.35 | 0.10 | 1.21% | 8.18 | 8.35 | 166848 | 13822 | 3.64% |
| 2024-10-25 | 8.18 | 8.25 | 0.07 | 0.86% | 8.15 | 8.32 | 136920 | 11276 | 2.99% |
| 2024-10-24 | 8.20 | 8.18 | -0.03 | -0.37% | 8.08 | 8.25 | 119716 | 9766 | 2.61% |
| 2024-10-23 | 8.26 | 8.21 | -0.13 | -1.56% | 8.14 | 8.38 | 180262 | 14913 | 3.94% |
| 2024-10-22 | 8.18 | 8.34 | 0.21 | 2.58% | 8.08 | 8.34 | 220093 | 18106 | 4.81% |
| 2024-10-21 | 8.00 | 8.13 | 0.20 | 2.52% | 7.92 | 8.21 | 199788 | 16150 | 4.36% |
| 2024-10-18 | 7.61 | 7.93 | 0.25 | 3.26% | 7.61 | 8.07 | 189472 | 14894 | 4.14% |
| 2024-10-17 | 7.74 | 7.68 | -0.01 | -0.13% | 7.65 | 7.85 | 149894 | 11638 | 3.27% |
| 2024-10-16 | 7.53 | 7.69 | -0.02 | -0.26% | 7.48 | 7.75 | 132239 | 10119 | 2.89% |
| 2024-10-15 | 7.75 | 7.71 | -0.14 | -1.78% | 7.69 | 7.96 | 155565 | 12149 | 3.40% |
| 2024-10-14 | 7.55 | 7.85 | 0.27 | 3.56% | 7.55 | 7.85 | 156609 | 12128 | 3.42% |
| 2024-10-11 | 7.85 | 7.58 | -0.39 | -4.89% | 7.44 | 7.99 | 192920 | 14797 | 4.21% |
| 2024-10-10 | 8.03 | 7.97 | 0.15 | 1.92% | 7.80 | 8.24 | 251427 | 20182 | 5.49% |
| 2024-10-09 | 8.68 | 7.82 | -1.41 | -15.28% | 7.82 | 8.75 | 400808 | 33570 | 8.75% |
| 2024-10-08 | 9.78 | 9.23 | 0.96 | 11.61% | 8.28 | 9.78 | 569622 | 51366 | 12.44% |
| 2024-09-30 | 7.54 | 8.27 | 0.89 | 12.06% | 7.45 | 8.51 | 487116 | 38498 | 10.64% |
| 2024-09-27 | 7.12 | 7.38 | 0.33 | 4.68% | 6.97 | 7.58 | 388656 | 28067 | 8.49% |
| 2024-09-26 | 6.80 | 7.05 | 0.27 | 3.98% | 6.78 | 7.16 | 327462 | 22854 | 7.15% |
| 2024-09-25 | 6.65 | 6.78 | 0.19 | 2.88% | 6.62 | 6.98 | 285037 | 19328 | 6.22% |
| 2024-09-24 | 6.43 | 6.59 | 0.16 | 2.49% | 6.37 | 6.59 | 138349 | 9007 | 3.02% |
| 2024-09-23 | 6.39 | 6.43 | 0.04 | 0.63% | 6.36 | 6.46 | 78539 | 5055 | 1.71% |
| 2024-09-20 | 6.39 | 6.39 | -0.03 | -0.47% | 6.33 | 6.44 | 59068 | 3768 | 1.29% |
| 2024-09-19 | 6.36 | 6.42 | 0.12 | 1.90% | 6.29 | 6.45 | 72578 | 4636 | 1.58% |
| 2024-09-18 | 6.31 | 6.30 | -0.01 | -0.16% | 6.16 | 6.35 | 68129 | 4254 | 1.49% |
| 2024-09-13 | 6.47 | 6.31 | -0.12 | -1.87% | 6.31 | 6.50 | 78936 | 5033 | 1.72% |
| 2024-09-12 | 6.39 | 6.43 | 0.02 | 0.31% | 6.39 | 6.50 | 83840 | 5415 | 1.83% |
| 2024-09-11 | 6.40 | 6.41 | -0.05 | -0.77% | 6.36 | 6.47 | 65260 | 4184 | 1.42% |
| 2024-09-10 | 6.37 | 6.46 | 0.07 | 1.10% | 6.34 | 6.46 | 70104 | 4485 | 1.53% |
| 2024-09-09 | 6.38 | 6.39 | -0.02 | -0.31% | 6.32 | 6.43 | 73032 | 4651 | 1.59% |
| 2024-09-06 | 6.54 | 6.41 | -0.12 | -1.84% | 6.38 | 6.55 | 90205 | 5809 | 1.97% |
| 2024-09-05 | 6.48 | 6.53 | 0.03 | 0.46% | 6.48 | 6.58 | 80529 | 5251 | 1.76% |
| 2024-09-04 | 6.50 | 6.50 | -0.05 | -0.76% | 6.42 | 6.56 | 86992 | 5649 | 1.90% |
| 2024-09-03 | 6.45 | 6.55 | 0.07 | 1.08% | 6.45 | 6.55 | 90132 | 5864 | 1.97% |
| 2024-09-02 | 6.62 | 6.48 | -0.19 | -2.85% | 6.47 | 6.71 | 139145 | 9156 | 3.04% |
| 2024-08-30 | 6.58 | 6.67 | 0.11 | 1.68% | 6.51 | 6.77 | 172661 | 11530 | 3.77% |
| 2024-08-29 | 6.41 | 6.56 | 0.10 | 1.55% | 6.36 | 6.59 | 113584 | 7403 | 2.48% |
| 2024-08-28 | 6.36 | 6.46 | 0.07 | 1.10% | 6.32 | 6.49 | 83173 | 5351 | 1.82% |
| 2024-08-27 | 6.60 | 6.39 | -0.26 | -3.91% | 6.38 | 6.63 | 178843 | 11533 | 3.90% |
| 2024-08-26 | 6.79 | 6.65 | -0.15 | -2.21% | 6.57 | 6.80 | 211422 | 14051 | 4.62% |
| 2024-08-23 | 6.73 | 6.80 | 0.20 | 3.03% | 6.71 | 7.09 | 329631 | 22613 | 7.20% |
| 2024-08-22 | 6.62 | 6.60 | 0.01 | 0.15% | 6.47 | 6.76 | 200902 | 13302 | 4.39% |
| 2024-08-21 | 6.55 | 6.59 | -0.02 | -0.30% | 6.55 | 6.64 | 110786 | 7304 | 2.42% |
| 2024-08-20 | 6.83 | 6.61 | -0.20 | -2.94% | 6.56 | 6.85 | 233531 | 15485 | 5.10% |
| 2024-08-19 | 6.99 | 6.81 | -0.22 | -3.13% | 6.81 | 7.02 | 253552 | 17447 | 5.54% |
| 2024-08-16 | 7.00 | 7.03 | 0.12 | 1.74% | 6.88 | 7.12 | 358414 | 25144 | 7.83% |
| 2024-08-15 | 6.85 | 6.91 | -0.03 | -0.43% | 6.67 | 7.07 | 374371 | 25581 | 8.17% |
| 2024-08-14 | 6.85 | 6.94 | 0.19 | 2.81% | 6.80 | 7.07 | 423700 | 29440 | 9.25% |
| 2024-08-13 | 6.72 | 6.75 | -0.05 | -0.74% | 6.65 | 6.83 | 276149 | 18568 | 6.03% |