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 | 8.73 | 8.74 | 0.02 | 0.23% | 8.59 | 8.86 | 65216 | 5701 | 2.08% |
| 2024-11-20 | 8.40 | 8.72 | 0.33 | 3.93% | 8.33 | 8.76 | 87841 | 7558 | 2.80% |
| 2024-11-19 | 8.18 | 8.39 | 0.33 | 4.09% | 8.11 | 8.42 | 64158 | 5317 | 2.05% |
| 2024-11-18 | 8.36 | 8.06 | -0.30 | -3.59% | 7.91 | 8.48 | 81038 | 6571 | 2.58% |
| 2024-11-15 | 8.44 | 8.36 | -0.09 | -1.07% | 8.36 | 8.77 | 95033 | 8155 | 3.03% |
| 2024-11-14 | 8.73 | 8.45 | -0.30 | -3.43% | 8.42 | 8.79 | 64200 | 5513 | 2.05% |
| 2024-11-13 | 8.61 | 8.75 | 0.05 | 0.57% | 8.48 | 8.79 | 70096 | 6069 | 2.24% |
| 2024-11-12 | 8.98 | 8.70 | -0.21 | -2.36% | 8.60 | 9.04 | 107362 | 9450 | 3.42% |
| 2024-11-11 | 8.72 | 8.91 | 0.25 | 2.89% | 8.61 | 8.91 | 106882 | 9404 | 3.41% |
| 2024-11-08 | 8.80 | 8.66 | 0.03 | 0.35% | 8.61 | 8.83 | 103745 | 9053 | 3.31% |
| 2024-11-07 | 8.41 | 8.63 | 0.15 | 1.77% | 8.38 | 8.64 | 83215 | 7133 | 2.65% |
| 2024-11-06 | 8.45 | 8.48 | 0.05 | 0.59% | 8.38 | 8.59 | 95052 | 8078 | 3.03% |
| 2024-11-05 | 8.10 | 8.43 | 0.33 | 4.07% | 8.07 | 8.43 | 80756 | 6716 | 2.58% |
| 2024-11-04 | 7.76 | 8.10 | 0.29 | 3.71% | 7.76 | 8.13 | 71018 | 5685 | 2.27% |
| 2024-11-01 | 8.43 | 7.81 | -0.66 | -7.79% | 7.72 | 8.43 | 128652 | 10313 | 4.10% |
| 2024-10-31 | 8.40 | 8.47 | 0.07 | 0.83% | 8.35 | 8.58 | 83545 | 7085 | 2.66% |
| 2024-10-30 | 8.41 | 8.40 | 0.00 | 0.00% | 8.31 | 8.56 | 74074 | 6246 | 2.36% |
| 2024-10-29 | 8.79 | 8.40 | -0.31 | -3.56% | 8.40 | 8.79 | 96874 | 8283 | 3.09% |
| 2024-10-28 | 8.52 | 8.71 | 0.19 | 2.23% | 8.50 | 8.72 | 97469 | 8408 | 3.11% |
| 2024-10-25 | 8.49 | 8.52 | -0.01 | -0.12% | 8.44 | 8.65 | 89721 | 7678 | 2.86% |
| 2024-10-24 | 8.61 | 8.53 | -0.10 | -1.16% | 8.36 | 8.69 | 74696 | 6368 | 2.38% |
| 2024-10-23 | 8.59 | 8.63 | 0.01 | 0.12% | 8.53 | 8.85 | 111287 | 9688 | 3.55% |
| 2024-10-22 | 8.80 | 8.62 | -0.24 | -2.71% | 8.48 | 8.85 | 137980 | 11948 | 4.40% |
| 2024-10-21 | 8.80 | 8.86 | 0.11 | 1.26% | 8.72 | 9.06 | 191667 | 16997 | 6.11% |
| 2024-10-18 | 8.58 | 8.75 | 0.07 | 0.81% | 8.35 | 8.94 | 193023 | 16645 | 6.16% |
| 2024-10-17 | 9.00 | 8.68 | -0.38 | -4.19% | 8.54 | 9.06 | 221478 | 19314 | 7.06% |
| 2024-10-16 | 8.12 | 9.06 | 0.84 | 10.22% | 8.08 | 9.24 | 277206 | 24352 | 8.84% |
| 2024-10-15 | 8.21 | 8.22 | -0.08 | -0.96% | 8.13 | 8.45 | 101052 | 8383 | 3.22% |
| 2024-10-14 | 7.90 | 8.30 | 0.46 | 5.87% | 7.80 | 8.31 | 108654 | 8828 | 3.47% |
| 2024-10-11 | 8.26 | 7.84 | -0.56 | -6.67% | 7.73 | 8.39 | 107299 | 8603 | 3.42% |
| 2024-10-10 | 8.33 | 8.40 | 0.21 | 2.56% | 8.10 | 8.88 | 149464 | 12657 | 4.77% |
| 2024-10-09 | 8.88 | 8.19 | -1.14 | -12.22% | 8.16 | 8.90 | 175729 | 15090 | 5.60% |
| 2024-10-08 | 9.79 | 9.33 | 1.07 | 12.95% | 8.53 | 9.79 | 273578 | 24931 | 8.73% |
| 2024-09-30 | 7.45 | 8.26 | 0.99 | 13.62% | 7.45 | 8.35 | 225156 | 17724 | 7.18% |
| 2024-09-27 | 7.23 | 7.27 | 0.34 | 4.91% | 7.02 | 7.39 | 174659 | 12557 | 5.57% |
| 2024-09-26 | 6.78 | 6.93 | 0.13 | 1.91% | 6.76 | 6.95 | 77557 | 5315 | 2.47% |
| 2024-09-25 | 6.80 | 6.80 | -0.04 | -0.58% | 6.77 | 6.97 | 119429 | 8176 | 3.81% |
| 2024-09-24 | 6.62 | 6.84 | 0.22 | 3.32% | 6.53 | 7.03 | 133249 | 9045 | 4.25% |
| 2024-09-23 | 6.46 | 6.62 | 0.16 | 2.48% | 6.38 | 6.65 | 55188 | 3633 | 1.76% |
| 2024-09-20 | 6.50 | 6.46 | 0.00 | 0.00% | 6.40 | 6.54 | 29068 | 1877 | 0.93% |
| 2024-09-19 | 6.25 | 6.46 | 0.25 | 4.03% | 6.25 | 6.52 | 45637 | 2930 | 1.46% |
| 2024-09-18 | 6.35 | 6.21 | -0.14 | -2.20% | 6.13 | 6.41 | 32825 | 2044 | 1.05% |
| 2024-09-13 | 6.54 | 6.35 | -0.17 | -2.61% | 6.33 | 6.56 | 35059 | 2249 | 1.12% |
| 2024-09-12 | 6.51 | 6.52 | 0.02 | 0.31% | 6.49 | 6.60 | 33803 | 2216 | 1.08% |
| 2024-09-11 | 6.55 | 6.50 | -0.09 | -1.37% | 6.45 | 6.61 | 41840 | 2730 | 1.33% |
| 2024-09-10 | 6.42 | 6.59 | 0.14 | 2.17% | 6.38 | 6.61 | 46310 | 3015 | 1.48% |
| 2024-09-09 | 6.24 | 6.45 | 0.08 | 1.26% | 6.21 | 6.46 | 46918 | 2997 | 1.50% |
| 2024-09-06 | 6.71 | 6.37 | -0.32 | -4.78% | 6.36 | 6.73 | 91358 | 5935 | 2.91% |
| 2024-09-05 | 6.72 | 6.69 | -0.10 | -1.47% | 6.59 | 6.76 | 87181 | 5802 | 2.78% |
| 2024-09-04 | 6.73 | 6.79 | -0.05 | -0.73% | 6.62 | 7.05 | 123962 | 8397 | 3.95% |
| 2024-09-03 | 6.88 | 6.84 | -0.21 | -2.98% | 6.66 | 6.94 | 166082 | 11225 | 5.30% |
| 2024-09-02 | 6.52 | 7.05 | 0.54 | 8.29% | 6.50 | 7.45 | 212128 | 14737 | 6.77% |
| 2024-08-30 | 6.39 | 6.51 | 0.09 | 1.40% | 6.37 | 6.66 | 46727 | 3062 | 1.49% |
| 2024-08-29 | 6.19 | 6.42 | 0.23 | 3.72% | 6.06 | 6.44 | 39157 | 2468 | 1.25% |
| 2024-08-28 | 6.17 | 6.19 | 0.11 | 1.81% | 5.94 | 6.31 | 37696 | 2322 | 1.20% |
| 2024-08-27 | 6.30 | 6.08 | -0.25 | -3.95% | 6.06 | 6.34 | 41435 | 2554 | 1.32% |
| 2024-08-26 | 6.24 | 6.33 | 0.12 | 1.93% | 6.13 | 6.44 | 35395 | 2235 | 1.13% |
| 2024-08-23 | 6.20 | 6.21 | 0.01 | 0.16% | 6.07 | 6.34 | 35991 | 2227 | 1.15% |
| 2024-08-22 | 6.40 | 6.20 | -0.19 | -2.97% | 6.18 | 6.44 | 32974 | 2071 | 1.05% |
| 2024-08-21 | 6.41 | 6.39 | -0.08 | -1.24% | 6.35 | 6.51 | 28618 | 1838 | 0.91% |
| 2024-08-20 | 6.62 | 6.47 | -0.16 | -2.41% | 6.42 | 6.66 | 39136 | 2547 | 1.25% |
| 2024-08-19 | 6.52 | 6.63 | 0.06 | 0.91% | 6.46 | 6.68 | 50573 | 3345 | 1.61% |
| 2024-08-16 | 6.58 | 6.57 | 0.02 | 0.31% | 6.52 | 6.69 | 46032 | 3049 | 1.47% |
| 2024-08-15 | 6.31 | 6.55 | 0.07 | 1.08% | 6.31 | 6.62 | 59304 | 3851 | 1.89% |
| 2024-08-14 | 6.45 | 6.48 | 0.05 | 0.78% | 6.39 | 6.73 | 63571 | 4151 | 2.03% |
| 2024-08-13 | 6.33 | 6.43 | 0.07 | 1.10% | 6.29 | 6.47 | 33181 | 2121 | 1.07% |