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 | 8.47 | 8.55 | 0.03 | 0.35% | 8.37 | 8.72 | 349713 | 29874 | 4.09% |
| 2024-11-20 | 8.12 | 8.52 | 0.35 | 4.28% | 8.08 | 8.52 | 389318 | 32405 | 4.55% |
| 2024-11-19 | 7.85 | 8.17 | 0.28 | 3.55% | 7.85 | 8.19 | 245966 | 19752 | 2.87% |
| 2024-11-18 | 8.28 | 7.89 | -0.39 | -4.71% | 7.78 | 8.32 | 423455 | 33798 | 4.95% |
| 2024-11-15 | 8.04 | 8.28 | 0.22 | 2.73% | 8.01 | 8.49 | 426870 | 35261 | 4.99% |
| 2024-11-14 | 8.32 | 8.06 | -0.27 | -3.24% | 8.03 | 8.32 | 205891 | 16803 | 2.41% |
| 2024-11-13 | 8.40 | 8.33 | -0.17 | -2.00% | 8.14 | 8.48 | 273871 | 22661 | 3.20% |
| 2024-11-12 | 8.61 | 8.50 | -0.10 | -1.16% | 8.40 | 8.76 | 343192 | 29471 | 4.01% |
| 2024-11-11 | 8.33 | 8.60 | 0.20 | 2.38% | 8.33 | 8.63 | 305718 | 26043 | 3.57% |
| 2024-11-08 | 8.50 | 8.40 | -0.01 | -0.12% | 8.37 | 8.70 | 339123 | 28901 | 3.96% |
| 2024-11-07 | 8.21 | 8.41 | 0.18 | 2.19% | 8.17 | 8.41 | 284275 | 23701 | 3.32% |
| 2024-11-06 | 8.41 | 8.23 | -0.10 | -1.20% | 8.15 | 8.41 | 274470 | 22747 | 3.21% |
| 2024-11-05 | 8.00 | 8.35 | 0.34 | 4.24% | 7.92 | 8.45 | 379280 | 31236 | 4.43% |
| 2024-11-04 | 7.74 | 8.01 | 0.25 | 3.22% | 7.72 | 8.09 | 205478 | 16428 | 2.40% |
| 2024-11-01 | 8.16 | 7.76 | -0.48 | -5.83% | 7.75 | 8.27 | 355226 | 28187 | 4.15% |
| 2024-10-31 | 8.28 | 8.24 | -0.07 | -0.84% | 8.19 | 8.48 | 303212 | 25263 | 3.54% |
| 2024-10-30 | 8.20 | 8.31 | 0.03 | 0.36% | 8.08 | 8.39 | 296074 | 24347 | 3.46% |
| 2024-10-29 | 8.50 | 8.28 | -0.32 | -3.72% | 8.21 | 8.56 | 394285 | 32921 | 4.61% |
| 2024-10-28 | 8.17 | 8.60 | 0.45 | 5.52% | 8.10 | 8.73 | 567542 | 47784 | 6.63% |
| 2024-10-25 | 8.02 | 8.15 | 0.03 | 0.37% | 7.83 | 8.43 | 473285 | 38175 | 5.53% |
| 2024-10-24 | 7.98 | 8.12 | 0.12 | 1.50% | 7.96 | 8.14 | 228132 | 18423 | 2.67% |
| 2024-10-23 | 8.03 | 8.00 | -0.09 | -1.11% | 7.93 | 8.15 | 226603 | 18217 | 2.65% |
| 2024-10-22 | 7.93 | 8.09 | 0.16 | 2.02% | 7.87 | 8.18 | 285316 | 22948 | 3.33% |
| 2024-10-21 | 7.96 | 7.93 | 0.01 | 0.13% | 7.86 | 8.13 | 316475 | 25244 | 3.70% |
| 2024-10-18 | 7.51 | 7.92 | 0.41 | 5.46% | 7.49 | 8.05 | 297646 | 23199 | 3.48% |
| 2024-10-17 | 7.61 | 7.51 | -0.05 | -0.66% | 7.51 | 7.72 | 174251 | 13287 | 2.04% |
| 2024-10-16 | 7.63 | 7.56 | -0.14 | -1.82% | 7.49 | 7.76 | 256771 | 19539 | 3.00% |
| 2024-10-15 | 7.90 | 7.70 | -0.30 | -3.75% | 7.67 | 8.00 | 279827 | 21971 | 3.27% |
| 2024-10-14 | 7.86 | 8.00 | 0.20 | 2.56% | 7.56 | 8.01 | 364259 | 28473 | 4.26% |
| 2024-10-11 | 8.18 | 7.80 | -0.43 | -5.22% | 7.67 | 8.32 | 428497 | 34059 | 5.01% |
| 2024-10-10 | 8.31 | 8.23 | -0.07 | -0.84% | 8.02 | 8.59 | 516770 | 43014 | 6.04% |
| 2024-10-09 | 8.20 | 8.30 | -0.19 | -2.24% | 7.95 | 9.04 | 839285 | 71892 | 9.81% |
| 2024-10-08 | 8.78 | 8.49 | 1.15 | 15.67% | 7.70 | 8.78 | 650113 | 53424 | 7.60% |
| 2024-09-30 | 6.66 | 7.34 | 0.93 | 14.51% | 6.52 | 7.45 | 474455 | 33096 | 5.55% |
| 2024-09-27 | 6.09 | 6.41 | 0.32 | 5.25% | 6.09 | 6.53 | 325745 | 20516 | 3.81% |
| 2024-09-26 | 5.73 | 6.09 | 0.36 | 6.28% | 5.70 | 6.10 | 241928 | 14321 | 2.83% |
| 2024-09-25 | 5.71 | 5.73 | 0.02 | 0.35% | 5.71 | 5.92 | 196944 | 11426 | 2.30% |
| 2024-09-24 | 5.61 | 5.71 | 0.14 | 2.51% | 5.41 | 5.71 | 220641 | 12310 | 2.58% |
| 2024-09-23 | 5.51 | 5.57 | 0.05 | 0.91% | 5.47 | 5.63 | 78815 | 4392 | 0.92% |
| 2024-09-20 | 5.60 | 5.52 | -0.05 | -0.90% | 5.48 | 5.63 | 74495 | 4120 | 0.87% |
| 2024-09-19 | 5.58 | 5.57 | 0.05 | 0.91% | 5.50 | 5.65 | 80620 | 4491 | 0.94% |
| 2024-09-18 | 5.53 | 5.52 | -0.03 | -0.54% | 5.39 | 5.62 | 68698 | 3771 | 0.80% |
| 2024-09-13 | 5.65 | 5.55 | -0.10 | -1.77% | 5.54 | 5.68 | 56785 | 3180 | 0.66% |
| 2024-09-12 | 5.71 | 5.65 | -0.05 | -0.88% | 5.65 | 5.77 | 52466 | 3001 | 0.61% |
| 2024-09-11 | 5.76 | 5.70 | -0.07 | -1.21% | 5.67 | 5.76 | 49233 | 2809 | 0.58% |
| 2024-09-10 | 5.72 | 5.77 | 0.04 | 0.70% | 5.60 | 5.79 | 74908 | 4266 | 0.88% |
| 2024-09-09 | 5.72 | 5.73 | -0.03 | -0.52% | 5.69 | 5.80 | 52484 | 3010 | 0.61% |
| 2024-09-06 | 5.84 | 5.76 | -0.08 | -1.37% | 5.74 | 5.88 | 68432 | 3974 | 0.80% |
| 2024-09-05 | 5.86 | 5.84 | -0.04 | -0.68% | 5.79 | 5.92 | 91115 | 5328 | 1.07% |
| 2024-09-04 | 5.81 | 5.88 | 0.03 | 0.51% | 5.77 | 5.90 | 66248 | 3865 | 0.78% |
| 2024-09-03 | 5.77 | 5.85 | 0.12 | 2.09% | 5.71 | 5.88 | 80285 | 4666 | 0.94% |
| 2024-09-02 | 5.82 | 5.73 | -0.11 | -1.88% | 5.72 | 5.94 | 126944 | 7407 | 1.49% |
| 2024-08-30 | 5.68 | 5.84 | 0.15 | 2.64% | 5.64 | 5.93 | 125374 | 7311 | 1.47% |
| 2024-08-29 | 5.50 | 5.69 | 0.16 | 2.89% | 5.49 | 5.75 | 98806 | 5587 | 1.16% |
| 2024-08-28 | 5.47 | 5.53 | 0.04 | 0.73% | 5.46 | 5.62 | 67249 | 3724 | 0.79% |
| 2024-08-27 | 5.61 | 5.49 | -0.13 | -2.31% | 5.45 | 5.62 | 97175 | 5364 | 1.14% |
| 2024-08-26 | 5.58 | 5.62 | 0.01 | 0.18% | 5.56 | 5.68 | 65799 | 3697 | 0.77% |
| 2024-08-23 | 5.60 | 5.61 | -0.07 | -1.23% | 5.54 | 5.68 | 88344 | 4943 | 1.03% |
| 2024-08-22 | 5.93 | 5.68 | -0.23 | -3.89% | 5.63 | 5.94 | 165527 | 9430 | 1.94% |
| 2024-08-21 | 5.89 | 5.91 | 0.01 | 0.17% | 5.86 | 5.94 | 67607 | 3989 | 0.79% |
| 2024-08-20 | 6.13 | 5.90 | -0.23 | -3.75% | 5.84 | 6.13 | 179545 | 10668 | 2.10% |
| 2024-08-19 | 6.04 | 6.13 | 0.12 | 2.00% | 5.99 | 6.14 | 108467 | 6605 | 1.27% |
| 2024-08-16 | 5.98 | 6.01 | 0.03 | 0.50% | 5.97 | 6.06 | 77428 | 4651 | 0.91% |
| 2024-08-15 | 5.94 | 5.98 | 0.03 | 0.50% | 5.88 | 6.04 | 109025 | 6507 | 1.28% |
| 2024-08-14 | 6.00 | 5.95 | -0.05 | -0.83% | 5.92 | 6.01 | 56378 | 3359 | 0.66% |
| 2024-08-13 | 5.91 | 6.00 | 0.06 | 1.01% | 5.89 | 6.01 | 69742 | 4158 | 0.82% |