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 | 8.80 | 8.62 | -0.37 | -4.12% | 8.55 | 9.00 | 292344 | 25459 | 5.47% |
| 2024-11-20 | 8.28 | 8.99 | 0.64 | 7.66% | 8.08 | 8.99 | 398480 | 34529 | 7.46% |
| 2024-11-19 | 8.15 | 8.35 | -0.01 | -0.12% | 7.92 | 8.48 | 306776 | 25038 | 5.74% |
| 2024-11-18 | 9.15 | 8.36 | -0.79 | -8.63% | 8.20 | 9.21 | 448746 | 38594 | 8.40% |
| 2024-11-15 | 8.61 | 9.15 | 0.35 | 3.98% | 8.52 | 9.52 | 742670 | 67328 | 13.89% |
| 2024-11-14 | 8.23 | 8.80 | 0.56 | 6.80% | 8.10 | 8.82 | 601151 | 51455 | 11.25% |
| 2024-11-13 | 8.11 | 8.24 | 0.09 | 1.10% | 8.00 | 8.34 | 169503 | 13835 | 3.17% |
| 2024-11-12 | 8.32 | 8.15 | -0.14 | -1.69% | 8.01 | 8.46 | 165224 | 13617 | 3.09% |
| 2024-11-11 | 8.00 | 8.29 | 0.23 | 2.85% | 7.96 | 8.30 | 166701 | 13687 | 3.12% |
| 2024-11-08 | 8.24 | 8.06 | -0.09 | -1.10% | 8.04 | 8.39 | 150318 | 12310 | 2.81% |
| 2024-11-07 | 7.93 | 8.15 | 0.15 | 1.88% | 7.93 | 8.19 | 137810 | 11186 | 2.58% |
| 2024-11-06 | 7.97 | 8.00 | 0.00 | 0.00% | 7.95 | 8.20 | 163083 | 13191 | 3.05% |
| 2024-11-05 | 7.82 | 8.00 | 0.14 | 1.78% | 7.82 | 8.04 | 126729 | 10066 | 2.37% |
| 2024-11-04 | 7.93 | 7.86 | 0.07 | 0.90% | 7.77 | 7.99 | 93486 | 7361 | 1.75% |
| 2024-11-01 | 8.03 | 7.79 | -0.36 | -4.42% | 7.78 | 8.26 | 163100 | 12954 | 3.05% |
| 2024-10-31 | 8.24 | 8.15 | 0.05 | 0.62% | 8.06 | 8.32 | 173523 | 14174 | 3.25% |
| 2024-10-30 | 8.00 | 8.10 | 0.04 | 0.50% | 7.96 | 8.38 | 160782 | 13112 | 3.01% |
| 2024-10-29 | 8.39 | 8.06 | -0.34 | -4.05% | 8.05 | 8.40 | 187544 | 15361 | 3.51% |
| 2024-10-28 | 8.08 | 8.40 | 0.22 | 2.69% | 7.98 | 8.65 | 354196 | 29516 | 6.63% |
| 2024-10-25 | 8.00 | 8.18 | 0.47 | 6.10% | 7.96 | 8.45 | 346266 | 28477 | 6.48% |
| 2024-10-24 | 7.72 | 7.71 | -0.05 | -0.64% | 7.68 | 7.86 | 110851 | 8588 | 2.07% |
| 2024-10-23 | 8.12 | 7.76 | -0.36 | -4.43% | 7.70 | 8.12 | 245194 | 19209 | 4.59% |
| 2024-10-22 | 7.82 | 8.12 | 0.32 | 4.10% | 7.81 | 8.38 | 317289 | 25423 | 5.94% |
| 2024-10-21 | 7.10 | 7.80 | 0.58 | 8.03% | 7.01 | 7.85 | 363683 | 27080 | 6.80% |
| 2024-10-18 | 7.03 | 7.22 | 0.19 | 2.70% | 6.98 | 7.35 | 120312 | 8639 | 2.25% |
| 2024-10-17 | 7.11 | 7.03 | -0.03 | -0.42% | 7.01 | 7.20 | 63318 | 4507 | 1.18% |
| 2024-10-16 | 7.02 | 7.06 | -0.11 | -1.53% | 7.00 | 7.24 | 80434 | 5718 | 1.50% |
| 2024-10-15 | 7.30 | 7.17 | -0.20 | -2.71% | 7.15 | 7.40 | 91462 | 6669 | 1.71% |
| 2024-10-14 | 7.14 | 7.37 | 0.24 | 3.37% | 7.06 | 7.43 | 120055 | 8721 | 2.25% |
| 2024-10-11 | 7.50 | 7.13 | -0.32 | -4.30% | 7.05 | 7.50 | 113758 | 8214 | 2.13% |
| 2024-10-10 | 7.43 | 7.45 | 0.03 | 0.40% | 7.31 | 7.80 | 150845 | 11382 | 2.82% |
| 2024-10-09 | 8.47 | 7.42 | -1.27 | -14.61% | 7.41 | 8.48 | 295793 | 23310 | 5.53% |
| 2024-10-08 | 9.00 | 8.69 | 0.91 | 11.70% | 8.01 | 9.11 | 400429 | 34494 | 7.49% |
| 2024-09-30 | 7.02 | 7.78 | 0.98 | 14.41% | 6.96 | 7.87 | 324856 | 24010 | 6.08% |
| 2024-09-27 | 6.45 | 6.80 | 0.40 | 6.25% | 6.45 | 6.87 | 160157 | 10681 | 3.00% |
| 2024-09-26 | 6.28 | 6.40 | 0.08 | 1.27% | 6.27 | 6.40 | 80649 | 5117 | 1.51% |
| 2024-09-25 | 6.19 | 6.32 | 0.16 | 2.60% | 6.19 | 6.48 | 144757 | 9220 | 2.71% |
| 2024-09-24 | 5.99 | 6.16 | 0.17 | 2.84% | 5.99 | 6.17 | 62315 | 3804 | 1.17% |
| 2024-09-23 | 6.01 | 5.99 | -0.05 | -0.83% | 5.98 | 6.09 | 32050 | 1929 | 0.60% |
| 2024-09-20 | 6.15 | 6.04 | -0.14 | -2.27% | 6.01 | 6.18 | 50834 | 3089 | 0.95% |
| 2024-09-19 | 6.08 | 6.18 | 0.13 | 2.15% | 6.01 | 6.22 | 70022 | 4301 | 1.31% |
| 2024-09-18 | 6.01 | 6.05 | 0.04 | 0.67% | 5.92 | 6.08 | 45146 | 2706 | 0.84% |
| 2024-09-13 | 5.97 | 6.01 | 0.03 | 0.50% | 5.91 | 6.14 | 63651 | 3832 | 1.19% |
| 2024-09-12 | 6.10 | 5.98 | -0.12 | -1.97% | 5.98 | 6.15 | 62325 | 3765 | 1.17% |
| 2024-09-11 | 6.02 | 6.10 | 0.03 | 0.49% | 6.02 | 6.22 | 67658 | 4151 | 1.27% |
| 2024-09-10 | 6.19 | 6.07 | -0.09 | -1.46% | 6.01 | 6.19 | 59521 | 3608 | 1.11% |
| 2024-09-09 | 6.12 | 6.16 | 0.02 | 0.33% | 6.09 | 6.20 | 42523 | 2611 | 0.80% |
| 2024-09-06 | 6.17 | 6.14 | -0.04 | -0.65% | 6.10 | 6.21 | 75610 | 4648 | 1.41% |
| 2024-09-05 | 6.28 | 6.18 | -0.14 | -2.22% | 6.13 | 6.36 | 132102 | 8199 | 2.47% |
| 2024-09-04 | 6.30 | 6.32 | -0.06 | -0.94% | 6.22 | 6.53 | 177615 | 11342 | 3.32% |
| 2024-09-03 | 6.14 | 6.38 | 0.19 | 3.07% | 6.10 | 6.38 | 161465 | 10106 | 3.02% |
| 2024-09-02 | 6.01 | 6.19 | 0.15 | 2.48% | 6.00 | 6.23 | 142566 | 8789 | 2.67% |
| 2024-08-30 | 5.94 | 6.04 | 0.04 | 0.67% | 5.88 | 6.16 | 116153 | 7056 | 2.17% |
| 2024-08-29 | 5.88 | 6.00 | 0.08 | 1.35% | 5.83 | 6.02 | 74080 | 4420 | 1.39% |
| 2024-08-28 | 5.90 | 5.92 | -0.03 | -0.50% | 5.87 | 6.04 | 64018 | 3819 | 1.20% |
| 2024-08-27 | 6.05 | 5.95 | -0.19 | -3.09% | 5.92 | 6.10 | 82137 | 4924 | 1.54% |
| 2024-08-26 | 5.94 | 6.14 | 0.15 | 2.50% | 5.91 | 6.24 | 119352 | 7309 | 2.23% |
| 2024-08-23 | 6.00 | 5.99 | -0.17 | -2.76% | 5.90 | 6.08 | 127589 | 7601 | 2.39% |
| 2024-08-22 | 5.86 | 6.16 | 0.30 | 5.12% | 5.78 | 6.25 | 221426 | 13400 | 4.14% |
| 2024-08-21 | 5.69 | 5.86 | 0.15 | 2.63% | 5.66 | 6.05 | 103141 | 6060 | 1.93% |
| 2024-08-20 | 5.77 | 5.71 | -0.07 | -1.21% | 5.67 | 5.90 | 54462 | 3142 | 1.02% |
| 2024-08-19 | 5.93 | 5.78 | -0.13 | -2.20% | 5.76 | 5.94 | 70391 | 4111 | 1.32% |
| 2024-08-16 | 5.78 | 5.91 | 0.16 | 2.78% | 5.71 | 5.93 | 63022 | 3686 | 1.18% |
| 2024-08-15 | 5.66 | 5.75 | 0.05 | 0.88% | 5.66 | 5.81 | 39899 | 2295 | 0.75% |
| 2024-08-14 | 5.70 | 5.70 | 0.00 | 0.00% | 5.61 | 5.75 | 36252 | 2056 | 0.68% |
| 2024-08-13 | 5.64 | 5.70 | 0.08 | 1.42% | 5.55 | 5.70 | 33384 | 1881 | 0.62% |