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 | 8.91 | 8.94 | -0.01 | -0.11% | 8.81 | 9.13 | 191671 | 17207 | 1.60% |
| 2024-11-20 | 8.70 | 8.95 | 0.18 | 2.05% | 8.64 | 9.02 | 267401 | 23750 | 2.23% |
| 2024-11-19 | 8.38 | 8.77 | 0.38 | 4.53% | 8.30 | 8.84 | 278200 | 23788 | 2.32% |
| 2024-11-18 | 8.76 | 8.39 | 0.05 | 0.60% | 8.36 | 9.18 | 299105 | 26049 | 2.49% |
| 2024-11-15 | 8.52 | 8.34 | -0.21 | -2.46% | 8.31 | 8.64 | 85925 | 7294 | 0.72% |
| 2024-11-14 | 8.83 | 8.55 | -0.28 | -3.17% | 8.50 | 8.90 | 95735 | 8287 | 0.80% |
| 2024-11-13 | 8.75 | 8.83 | 0.06 | 0.68% | 8.64 | 8.88 | 101657 | 8903 | 0.85% |
| 2024-11-12 | 9.04 | 8.77 | -0.21 | -2.34% | 8.67 | 9.11 | 141611 | 12596 | 1.18% |
| 2024-11-11 | 8.72 | 8.98 | 0.24 | 2.75% | 8.65 | 8.98 | 145663 | 12937 | 1.21% |
| 2024-11-08 | 8.86 | 8.74 | -0.04 | -0.46% | 8.69 | 8.98 | 151956 | 13402 | 1.27% |
| 2024-11-07 | 8.58 | 8.78 | 0.15 | 1.74% | 8.52 | 8.79 | 125758 | 10946 | 1.05% |
| 2024-11-06 | 8.58 | 8.63 | 0.03 | 0.35% | 8.53 | 8.78 | 128381 | 11117 | 1.07% |
| 2024-11-05 | 8.30 | 8.60 | 0.25 | 2.99% | 8.28 | 8.62 | 114855 | 9789 | 0.96% |
| 2024-11-04 | 8.18 | 8.35 | 0.16 | 1.95% | 8.15 | 8.35 | 75621 | 6266 | 0.63% |
| 2024-11-01 | 8.39 | 8.19 | -0.29 | -3.42% | 8.18 | 8.55 | 112600 | 9348 | 0.94% |
| 2024-10-31 | 8.42 | 8.48 | 0.10 | 1.19% | 8.32 | 8.52 | 113727 | 9593 | 0.95% |
| 2024-10-30 | 8.36 | 8.38 | -0.05 | -0.59% | 8.25 | 8.53 | 105603 | 8848 | 0.88% |
| 2024-10-29 | 8.70 | 8.43 | -0.27 | -3.10% | 8.40 | 8.82 | 148725 | 12724 | 1.24% |
| 2024-10-28 | 8.67 | 8.70 | -0.02 | -0.23% | 8.52 | 8.75 | 164883 | 14235 | 1.37% |
| 2024-10-25 | 8.25 | 8.72 | 0.48 | 5.83% | 8.21 | 8.74 | 240820 | 20639 | 2.01% |
| 2024-10-24 | 8.32 | 8.24 | -0.20 | -2.37% | 8.09 | 8.38 | 171286 | 14057 | 1.43% |
| 2024-10-23 | 8.10 | 8.44 | 0.34 | 4.20% | 8.04 | 8.57 | 231045 | 19275 | 1.93% |
| 2024-10-22 | 8.09 | 8.10 | 0.01 | 0.12% | 7.97 | 8.13 | 94576 | 7615 | 0.79% |
| 2024-10-21 | 8.05 | 8.09 | 0.13 | 1.63% | 7.96 | 8.28 | 139645 | 11339 | 1.16% |
| 2024-10-18 | 7.60 | 7.96 | 0.32 | 4.19% | 7.58 | 8.18 | 154272 | 12138 | 1.29% |
| 2024-10-17 | 7.78 | 7.64 | -0.12 | -1.55% | 7.61 | 7.86 | 84580 | 6548 | 0.71% |
| 2024-10-16 | 7.70 | 7.76 | 0.03 | 0.39% | 7.64 | 7.88 | 96317 | 7467 | 0.80% |
| 2024-10-15 | 7.90 | 7.73 | -0.20 | -2.52% | 7.72 | 8.04 | 122058 | 9599 | 1.02% |
| 2024-10-14 | 7.80 | 7.93 | 0.12 | 1.54% | 7.70 | 8.04 | 155752 | 12245 | 1.30% |
| 2024-10-11 | 8.32 | 7.81 | -0.53 | -6.35% | 7.69 | 8.40 | 161633 | 12901 | 1.35% |
| 2024-10-10 | 8.64 | 8.34 | -0.22 | -2.57% | 8.32 | 8.89 | 175784 | 14994 | 1.47% |
| 2024-10-09 | 8.90 | 8.56 | -0.75 | -8.06% | 8.50 | 9.32 | 280072 | 24986 | 2.33% |
| 2024-10-08 | 9.75 | 9.31 | 1.07 | 12.99% | 8.76 | 9.80 | 365199 | 33772 | 3.04% |
| 2024-09-30 | 7.50 | 8.24 | 1.09 | 15.24% | 7.40 | 8.27 | 280178 | 22006 | 2.34% |
| 2024-09-27 | 6.80 | 7.15 | 0.43 | 6.40% | 6.80 | 7.28 | 126881 | 8925 | 1.06% |
| 2024-09-26 | 6.46 | 6.72 | 0.21 | 3.23% | 6.46 | 6.73 | 69969 | 4621 | 0.58% |
| 2024-09-25 | 6.50 | 6.51 | 0.06 | 0.93% | 6.47 | 6.65 | 65605 | 4312 | 0.55% |
| 2024-09-24 | 6.19 | 6.45 | 0.29 | 4.71% | 6.17 | 6.45 | 90913 | 5775 | 0.76% |
| 2024-09-23 | 6.21 | 6.16 | -0.04 | -0.65% | 6.14 | 6.25 | 25204 | 1556 | 0.21% |
| 2024-09-20 | 6.23 | 6.20 | -0.04 | -0.64% | 6.16 | 6.24 | 35027 | 2167 | 0.29% |
| 2024-09-19 | 6.11 | 6.24 | 0.13 | 2.13% | 6.04 | 6.30 | 42208 | 2616 | 0.35% |
| 2024-09-18 | 6.16 | 6.11 | -0.05 | -0.81% | 5.99 | 6.20 | 32708 | 1987 | 0.27% |
| 2024-09-13 | 6.23 | 6.16 | -0.09 | -1.44% | 6.16 | 6.31 | 35694 | 2210 | 0.30% |
| 2024-09-12 | 6.37 | 6.25 | -0.02 | -0.32% | 6.21 | 6.37 | 33592 | 2112 | 0.28% |
| 2024-09-11 | 6.31 | 6.27 | 0.02 | 0.32% | 6.20 | 6.35 | 43386 | 2729 | 0.36% |
| 2024-09-10 | 6.26 | 6.25 | 0.03 | 0.48% | 6.11 | 6.27 | 39971 | 2476 | 0.33% |
| 2024-09-09 | 6.20 | 6.22 | 0.00 | 0.00% | 6.17 | 6.30 | 35086 | 2186 | 0.29% |
| 2024-09-06 | 6.45 | 6.22 | -0.26 | -4.01% | 6.22 | 6.45 | 59640 | 3763 | 0.50% |
| 2024-09-05 | 6.43 | 6.48 | 0.00 | 0.00% | 6.43 | 6.55 | 34071 | 2207 | 0.28% |
| 2024-09-04 | 6.44 | 6.48 | 0.01 | 0.15% | 6.40 | 6.55 | 33283 | 2160 | 0.28% |
| 2024-09-03 | 6.42 | 6.47 | 0.07 | 1.09% | 6.36 | 6.56 | 36910 | 2395 | 0.31% |
| 2024-09-02 | 6.56 | 6.40 | -0.11 | -1.69% | 6.40 | 6.56 | 44389 | 2871 | 0.37% |
| 2024-08-30 | 6.24 | 6.51 | 0.15 | 2.36% | 6.24 | 6.62 | 69744 | 4536 | 0.58% |
| 2024-08-29 | 6.30 | 6.36 | 0.03 | 0.47% | 6.13 | 6.40 | 63397 | 3984 | 0.53% |
| 2024-08-28 | 6.21 | 6.33 | 0.11 | 1.77% | 6.17 | 6.35 | 35249 | 2216 | 0.29% |
| 2024-08-27 | 6.27 | 6.22 | -0.07 | -1.11% | 6.20 | 6.33 | 37086 | 2317 | 0.31% |
| 2024-08-26 | 6.13 | 6.29 | 0.17 | 2.78% | 6.13 | 6.33 | 40735 | 2555 | 0.34% |
| 2024-08-23 | 6.12 | 6.12 | -0.01 | -0.16% | 6.08 | 6.21 | 32309 | 1978 | 0.27% |
| 2024-08-22 | 6.26 | 6.13 | -0.14 | -2.23% | 6.12 | 6.34 | 44967 | 2782 | 0.37% |
| 2024-08-21 | 6.33 | 6.27 | -0.07 | -1.10% | 6.26 | 6.40 | 38831 | 2457 | 0.32% |
| 2024-08-20 | 6.47 | 6.34 | -0.15 | -2.31% | 6.32 | 6.53 | 43372 | 2780 | 0.36% |
| 2024-08-19 | 6.54 | 6.49 | -0.06 | -0.92% | 6.46 | 6.64 | 35083 | 2292 | 0.29% |
| 2024-08-16 | 6.62 | 6.55 | -0.08 | -1.21% | 6.55 | 6.69 | 32339 | 2131 | 0.27% |
| 2024-08-15 | 6.52 | 6.63 | 0.08 | 1.22% | 6.50 | 6.71 | 43061 | 2846 | 0.36% |
| 2024-08-14 | 6.65 | 6.55 | -0.14 | -2.09% | 6.55 | 6.72 | 36537 | 2409 | 0.30% |
| 2024-08-13 | 6.57 | 6.69 | 0.12 | 1.83% | 6.52 | 6.71 | 30185 | 2002 | 0.25% |