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 | 8.33 | 8.79 | 0.46 | 5.52% | 8.28 | 8.88 | 138473 | 11910 | 5.61% |
| 2024-11-20 | 8.17 | 8.33 | 0.12 | 1.46% | 8.16 | 8.34 | 65598 | 5430 | 2.66% |
| 2024-11-19 | 8.19 | 8.21 | 0.00 | 0.00% | 7.97 | 8.23 | 69395 | 5642 | 2.81% |
| 2024-11-18 | 8.38 | 8.21 | 0.04 | 0.49% | 8.12 | 8.41 | 86797 | 7184 | 3.52% |
| 2024-11-15 | 8.16 | 8.17 | -0.07 | -0.85% | 8.15 | 8.40 | 60844 | 5040 | 2.47% |
| 2024-11-14 | 8.39 | 8.24 | -0.10 | -1.20% | 8.21 | 8.44 | 73051 | 6059 | 2.96% |
| 2024-11-13 | 8.19 | 8.34 | 0.10 | 1.21% | 8.10 | 8.35 | 76305 | 6299 | 3.09% |
| 2024-11-12 | 8.27 | 8.24 | -0.02 | -0.24% | 8.15 | 8.40 | 85666 | 7098 | 3.47% |
| 2024-11-11 | 8.14 | 8.26 | 0.17 | 2.10% | 8.01 | 8.27 | 66069 | 5411 | 2.68% |
| 2024-11-08 | 8.32 | 8.09 | -0.22 | -2.65% | 8.05 | 8.38 | 92877 | 7586 | 3.76% |
| 2024-11-07 | 8.06 | 8.31 | 0.19 | 2.34% | 8.04 | 8.32 | 94944 | 7795 | 3.85% |
| 2024-11-06 | 8.11 | 8.12 | 0.02 | 0.25% | 8.04 | 8.18 | 74760 | 6061 | 3.03% |
| 2024-11-05 | 8.05 | 8.10 | 0.07 | 0.87% | 8.03 | 8.19 | 68781 | 5569 | 2.79% |
| 2024-11-04 | 7.98 | 8.03 | 0.12 | 1.52% | 7.89 | 8.05 | 48936 | 3904 | 1.98% |
| 2024-11-01 | 8.20 | 7.91 | -0.34 | -4.12% | 7.88 | 8.27 | 99617 | 7980 | 4.04% |
| 2024-10-31 | 8.10 | 8.25 | 0.16 | 1.98% | 8.02 | 8.29 | 60905 | 5004 | 2.47% |
| 2024-10-30 | 7.92 | 8.09 | 0.09 | 1.13% | 7.92 | 8.18 | 77689 | 6286 | 3.15% |
| 2024-10-29 | 8.42 | 8.00 | -0.42 | -4.99% | 8.00 | 8.43 | 94013 | 7685 | 3.81% |
| 2024-10-28 | 8.11 | 8.42 | 0.29 | 3.57% | 8.11 | 8.42 | 81143 | 6768 | 3.29% |
| 2024-10-25 | 7.98 | 8.13 | 0.20 | 2.52% | 7.96 | 8.13 | 62823 | 5078 | 2.55% |
| 2024-10-24 | 7.85 | 7.93 | 0.08 | 1.02% | 7.78 | 7.98 | 50509 | 3987 | 2.05% |
| 2024-10-23 | 7.82 | 7.85 | 0.07 | 0.90% | 7.70 | 8.05 | 74107 | 5870 | 3.00% |
| 2024-10-22 | 7.58 | 7.78 | 0.19 | 2.50% | 7.56 | 7.78 | 56313 | 4339 | 2.28% |
| 2024-10-21 | 7.48 | 7.59 | 0.15 | 2.02% | 7.47 | 7.65 | 66089 | 5015 | 2.68% |
| 2024-10-18 | 7.36 | 7.44 | 0.08 | 1.09% | 7.30 | 7.56 | 59723 | 4425 | 2.42% |
| 2024-10-17 | 7.50 | 7.36 | -0.13 | -1.74% | 7.33 | 7.55 | 48595 | 3620 | 1.97% |
| 2024-10-16 | 7.39 | 7.49 | 0.04 | 0.54% | 7.35 | 7.55 | 39750 | 2976 | 1.61% |
| 2024-10-15 | 7.63 | 7.45 | -0.20 | -2.61% | 7.45 | 7.66 | 60144 | 4544 | 2.44% |
| 2024-10-14 | 7.54 | 7.65 | 0.08 | 1.06% | 7.46 | 7.70 | 50031 | 3805 | 2.03% |
| 2024-10-11 | 7.78 | 7.57 | -0.16 | -2.07% | 7.48 | 7.78 | 66764 | 5088 | 2.71% |
| 2024-10-10 | 7.72 | 7.73 | 0.03 | 0.39% | 7.48 | 7.85 | 77003 | 5934 | 3.12% |
| 2024-10-09 | 8.40 | 7.70 | -0.85 | -9.94% | 7.70 | 8.40 | 152744 | 12183 | 6.19% |
| 2024-10-08 | 8.72 | 8.55 | 0.62 | 7.82% | 8.14 | 8.72 | 207557 | 17696 | 8.41% |
| 2024-09-30 | 7.61 | 7.93 | 0.53 | 7.16% | 7.39 | 8.01 | 204690 | 15820 | 8.29% |
| 2024-09-27 | 7.28 | 7.40 | 0.16 | 2.21% | 7.14 | 7.41 | 83855 | 6103 | 3.40% |
| 2024-09-26 | 7.13 | 7.24 | 0.09 | 1.26% | 7.10 | 7.26 | 82993 | 5984 | 3.36% |
| 2024-09-25 | 7.13 | 7.15 | 0.12 | 1.71% | 7.10 | 7.31 | 120028 | 8639 | 4.86% |
| 2024-09-24 | 6.76 | 7.03 | 0.34 | 5.08% | 6.72 | 7.13 | 123957 | 8598 | 5.02% |
| 2024-09-23 | 6.78 | 6.69 | -0.14 | -2.05% | 6.66 | 6.82 | 56579 | 3797 | 2.29% |
| 2024-09-20 | 6.71 | 6.83 | 0.02 | 0.29% | 6.70 | 6.83 | 87070 | 5886 | 3.53% |
| 2024-09-19 | 6.63 | 6.81 | 0.11 | 1.64% | 6.60 | 6.98 | 120356 | 8176 | 4.88% |
| 2024-09-18 | 6.56 | 6.70 | 0.10 | 1.52% | 6.38 | 6.73 | 74461 | 4892 | 3.02% |
| 2024-09-13 | 6.51 | 6.60 | 0.10 | 1.54% | 6.48 | 6.74 | 75361 | 5005 | 3.05% |
| 2024-09-12 | 6.43 | 6.50 | 0.06 | 0.93% | 6.38 | 6.53 | 30802 | 1997 | 1.25% |
| 2024-09-11 | 6.54 | 6.44 | -0.13 | -1.98% | 6.37 | 6.64 | 35487 | 2299 | 1.44% |
| 2024-09-10 | 6.50 | 6.57 | 0.09 | 1.39% | 6.44 | 6.64 | 49212 | 3213 | 1.99% |
| 2024-09-09 | 6.35 | 6.48 | 0.07 | 1.09% | 6.25 | 6.54 | 42036 | 2709 | 1.70% |
| 2024-09-06 | 6.42 | 6.41 | -0.02 | -0.31% | 6.39 | 6.54 | 33268 | 2150 | 1.35% |
| 2024-09-05 | 6.33 | 6.43 | 0.11 | 1.74% | 6.29 | 6.46 | 27579 | 1768 | 1.12% |
| 2024-09-04 | 6.39 | 6.32 | -0.07 | -1.10% | 6.29 | 6.42 | 21687 | 1376 | 0.88% |
| 2024-09-03 | 6.39 | 6.39 | 0.00 | 0.00% | 6.32 | 6.44 | 23683 | 1512 | 0.96% |
| 2024-09-02 | 6.39 | 6.39 | -0.01 | -0.16% | 6.36 | 6.49 | 37791 | 2431 | 1.53% |
| 2024-08-30 | 6.31 | 6.40 | 0.08 | 1.27% | 6.26 | 6.47 | 38593 | 2467 | 1.56% |
| 2024-08-29 | 6.30 | 6.32 | 0.02 | 0.32% | 6.17 | 6.34 | 32315 | 2025 | 1.31% |
| 2024-08-28 | 6.22 | 6.30 | 0.08 | 1.29% | 6.18 | 6.37 | 31625 | 1992 | 1.28% |
| 2024-08-27 | 6.35 | 6.22 | -0.10 | -1.58% | 6.16 | 6.35 | 29110 | 1813 | 1.18% |
| 2024-08-26 | 6.17 | 6.32 | 0.14 | 2.27% | 6.12 | 6.38 | 25217 | 1587 | 1.02% |
| 2024-08-23 | 6.28 | 6.18 | -0.11 | -1.75% | 6.09 | 6.32 | 30395 | 1876 | 1.23% |
| 2024-08-22 | 6.32 | 6.29 | -0.07 | -1.10% | 6.28 | 6.42 | 14865 | 942 | 0.60% |
| 2024-08-21 | 6.42 | 6.36 | -0.05 | -0.78% | 6.32 | 6.42 | 18509 | 1178 | 0.75% |
| 2024-08-20 | 6.51 | 6.41 | -0.10 | -1.54% | 6.36 | 6.53 | 19708 | 1266 | 0.80% |
| 2024-08-19 | 6.46 | 6.51 | 0.06 | 0.93% | 6.41 | 6.55 | 18437 | 1198 | 0.75% |
| 2024-08-16 | 6.55 | 6.45 | -0.06 | -0.92% | 6.44 | 6.55 | 20778 | 1348 | 0.84% |
| 2024-08-15 | 6.43 | 6.51 | 0.02 | 0.31% | 6.42 | 6.57 | 18422 | 1197 | 0.75% |
| 2024-08-14 | 6.55 | 6.49 | -0.02 | -0.31% | 6.47 | 6.57 | 20043 | 1307 | 0.81% |
| 2024-08-13 | 6.44 | 6.51 | 0.03 | 0.46% | 6.40 | 6.52 | 17986 | 1163 | 0.73% |