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 | 8.41 | 8.42 | -0.05 | -0.59% | 8.25 | 8.49 | 64967 | 5437 | 1.83% |
| 2024-11-20 | 8.18 | 8.47 | 0.28 | 3.42% | 8.10 | 8.54 | 86119 | 7228 | 2.43% |
| 2024-11-19 | 7.93 | 8.19 | 0.26 | 3.28% | 7.93 | 8.19 | 51041 | 4130 | 1.44% |
| 2024-11-18 | 8.05 | 7.93 | -0.11 | -1.37% | 7.87 | 8.17 | 57615 | 4609 | 1.62% |
| 2024-11-15 | 8.16 | 8.04 | -0.08 | -0.99% | 8.02 | 8.30 | 54149 | 4430 | 1.53% |
| 2024-11-14 | 8.55 | 8.12 | -0.45 | -5.25% | 8.11 | 8.55 | 88989 | 7376 | 2.51% |
| 2024-11-13 | 8.39 | 8.57 | 0.13 | 1.54% | 8.35 | 8.62 | 79902 | 6784 | 2.25% |
| 2024-11-12 | 8.40 | 8.44 | 0.12 | 1.44% | 8.34 | 8.72 | 130973 | 11202 | 3.69% |
| 2024-11-11 | 8.21 | 8.32 | 0.11 | 1.34% | 8.11 | 8.32 | 51286 | 4214 | 1.45% |
| 2024-11-08 | 8.31 | 8.21 | -0.03 | -0.36% | 8.13 | 8.37 | 59189 | 4872 | 1.67% |
| 2024-11-07 | 8.10 | 8.24 | 0.10 | 1.23% | 8.07 | 8.29 | 58710 | 4824 | 1.65% |
| 2024-11-06 | 8.24 | 8.14 | -0.10 | -1.21% | 8.05 | 8.31 | 61481 | 5034 | 1.73% |
| 2024-11-05 | 8.01 | 8.24 | 0.21 | 2.62% | 7.97 | 8.34 | 110805 | 9040 | 3.12% |
| 2024-11-04 | 7.88 | 8.03 | 0.15 | 1.90% | 7.81 | 8.19 | 56137 | 4497 | 1.58% |
| 2024-11-01 | 8.05 | 7.88 | -0.17 | -2.11% | 7.78 | 8.09 | 71498 | 5659 | 2.01% |
| 2024-10-31 | 8.00 | 8.05 | 0.01 | 0.12% | 7.95 | 8.17 | 68715 | 5542 | 1.94% |
| 2024-10-30 | 8.30 | 8.04 | -0.29 | -3.48% | 7.91 | 8.41 | 95293 | 7761 | 2.68% |
| 2024-10-29 | 8.30 | 8.33 | 0.02 | 0.24% | 8.11 | 8.54 | 154219 | 12825 | 4.35% |
| 2024-10-28 | 8.00 | 8.31 | 0.31 | 3.88% | 7.90 | 8.35 | 142956 | 11604 | 4.03% |
| 2024-10-25 | 7.85 | 8.00 | 0.22 | 2.83% | 7.76 | 8.02 | 76236 | 6021 | 2.15% |
| 2024-10-24 | 7.76 | 7.78 | -0.02 | -0.26% | 7.74 | 7.87 | 55417 | 4328 | 1.56% |
| 2024-10-23 | 7.84 | 7.80 | -0.02 | -0.26% | 7.75 | 7.88 | 66293 | 5176 | 1.87% |
| 2024-10-22 | 7.78 | 7.82 | 0.03 | 0.39% | 7.75 | 7.89 | 75938 | 5943 | 2.14% |
| 2024-10-21 | 7.87 | 7.79 | -0.05 | -0.64% | 7.64 | 7.92 | 110758 | 8610 | 3.12% |
| 2024-10-18 | 7.55 | 7.84 | 0.30 | 3.98% | 7.47 | 7.89 | 122633 | 9398 | 3.46% |
| 2024-10-17 | 7.58 | 7.54 | -0.03 | -0.40% | 7.52 | 7.74 | 68799 | 5236 | 1.94% |
| 2024-10-16 | 7.54 | 7.57 | 0.10 | 1.34% | 7.43 | 7.68 | 75189 | 5695 | 2.12% |
| 2024-10-15 | 7.78 | 7.47 | -0.39 | -4.96% | 7.43 | 7.79 | 116715 | 8910 | 3.29% |
| 2024-10-14 | 7.40 | 7.86 | 0.45 | 6.07% | 7.40 | 7.86 | 101442 | 7748 | 2.86% |
| 2024-10-11 | 7.73 | 7.41 | -0.29 | -3.77% | 7.30 | 7.79 | 100525 | 7486 | 2.83% |
| 2024-10-10 | 7.65 | 7.70 | 0.19 | 2.53% | 7.52 | 7.91 | 116582 | 8997 | 3.28% |
| 2024-10-09 | 8.23 | 7.51 | -0.94 | -11.12% | 7.51 | 8.23 | 158928 | 12467 | 4.48% |
| 2024-10-08 | 9.08 | 8.45 | 0.76 | 9.88% | 7.86 | 9.08 | 219904 | 18479 | 6.20% |
| 2024-09-30 | 7.03 | 7.69 | 0.89 | 13.09% | 6.90 | 7.70 | 148715 | 10924 | 4.19% |
| 2024-09-27 | 6.52 | 6.80 | 0.34 | 5.26% | 6.52 | 6.94 | 99264 | 6668 | 2.80% |
| 2024-09-26 | 6.30 | 6.46 | 0.16 | 2.54% | 6.25 | 6.47 | 55089 | 3512 | 1.55% |
| 2024-09-25 | 6.37 | 6.30 | -0.02 | -0.32% | 6.26 | 6.45 | 63384 | 4036 | 1.79% |
| 2024-09-24 | 6.19 | 6.32 | 0.12 | 1.94% | 6.15 | 6.33 | 46694 | 2928 | 1.32% |
| 2024-09-23 | 6.12 | 6.20 | 0.09 | 1.47% | 6.05 | 6.22 | 35349 | 2166 | 1.00% |
| 2024-09-20 | 6.20 | 6.11 | -0.10 | -1.61% | 6.07 | 6.26 | 20535 | 1257 | 0.58% |
| 2024-09-19 | 6.11 | 6.21 | 0.13 | 2.14% | 6.01 | 6.28 | 29985 | 1849 | 0.84% |
| 2024-09-18 | 6.06 | 6.08 | 0.02 | 0.33% | 5.94 | 6.10 | 38287 | 2301 | 1.08% |
| 2024-09-13 | 6.17 | 6.06 | -0.13 | -2.10% | 6.04 | 6.23 | 29213 | 1785 | 0.82% |
| 2024-09-12 | 6.17 | 6.19 | 0.04 | 0.65% | 6.17 | 6.33 | 24493 | 1527 | 0.69% |
| 2024-09-11 | 6.18 | 6.15 | -0.05 | -0.81% | 6.11 | 6.21 | 29074 | 1790 | 0.82% |
| 2024-09-10 | 6.16 | 6.20 | 0.04 | 0.65% | 6.05 | 6.23 | 35438 | 2177 | 1.00% |
| 2024-09-09 | 6.12 | 6.16 | 0.07 | 1.15% | 6.08 | 6.29 | 43289 | 2680 | 1.22% |
| 2024-09-06 | 6.37 | 6.19 | -0.15 | -2.37% | 6.17 | 6.42 | 28352 | 1781 | 0.80% |
| 2024-09-05 | 6.22 | 6.34 | 0.11 | 1.77% | 6.22 | 6.39 | 33715 | 2131 | 0.95% |
| 2024-09-04 | 6.18 | 6.23 | 0.04 | 0.65% | 6.16 | 6.29 | 28888 | 1804 | 0.81% |
| 2024-09-03 | 6.25 | 6.19 | -0.04 | -0.64% | 6.17 | 6.32 | 36243 | 2256 | 1.02% |
| 2024-09-02 | 6.39 | 6.23 | -0.16 | -2.50% | 6.22 | 6.46 | 54909 | 3464 | 1.55% |
| 2024-08-30 | 6.27 | 6.39 | 0.04 | 0.63% | 6.27 | 6.49 | 38039 | 2440 | 1.05% |
| 2024-08-29 | 6.12 | 6.35 | 0.23 | 3.76% | 6.02 | 6.50 | 54012 | 3406 | 1.49% |
| 2024-08-28 | 5.99 | 6.12 | 0.08 | 1.32% | 5.99 | 6.18 | 24261 | 1482 | 0.67% |
| 2024-08-27 | 6.10 | 6.04 | -0.06 | -0.98% | 6.00 | 6.17 | 30852 | 1874 | 0.85% |
| 2024-08-26 | 5.98 | 6.10 | 0.12 | 2.01% | 5.90 | 6.12 | 36914 | 2240 | 1.02% |
| 2024-08-23 | 6.13 | 5.98 | -0.12 | -1.97% | 5.93 | 6.17 | 33981 | 2045 | 0.94% |
| 2024-08-22 | 6.15 | 6.10 | -0.08 | -1.29% | 6.10 | 6.22 | 23101 | 1421 | 0.64% |
| 2024-08-21 | 6.27 | 6.18 | -0.10 | -1.59% | 6.15 | 6.27 | 25765 | 1599 | 0.71% |
| 2024-08-20 | 6.50 | 6.28 | -0.13 | -2.03% | 6.27 | 6.52 | 45084 | 2857 | 1.24% |
| 2024-08-19 | 6.44 | 6.41 | -0.08 | -1.23% | 6.39 | 6.49 | 34740 | 2236 | 0.96% |
| 2024-08-16 | 6.40 | 6.49 | 0.07 | 1.09% | 6.35 | 6.52 | 46530 | 3003 | 1.28% |
| 2024-08-15 | 6.52 | 6.42 | -0.08 | -1.23% | 6.41 | 6.55 | 45277 | 2923 | 1.25% |
| 2024-08-14 | 6.52 | 6.50 | 0.01 | 0.15% | 6.42 | 6.61 | 43097 | 2801 | 1.19% |
| 2024-08-13 | 6.39 | 6.49 | 0.01 | 0.15% | 6.35 | 6.53 | 48041 | 3097 | 1.32% |