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 | 8.44 | 8.43 | 0.00 | 0.00% | 8.32 | 8.51 | 65226 | 5492 | 1.47% |
| 2024-11-20 | 8.29 | 8.43 | 0.15 | 1.81% | 8.24 | 8.43 | 68255 | 5703 | 1.53% |
| 2024-11-19 | 8.26 | 8.28 | 0.04 | 0.49% | 8.09 | 8.30 | 74660 | 6121 | 1.68% |
| 2024-11-18 | 8.60 | 8.24 | -0.28 | -3.29% | 8.19 | 8.67 | 93449 | 7802 | 2.10% |
| 2024-11-15 | 8.51 | 8.52 | -0.04 | -0.47% | 8.50 | 8.70 | 83635 | 7196 | 1.88% |
| 2024-11-14 | 8.85 | 8.56 | -0.31 | -3.49% | 8.54 | 8.85 | 108008 | 9375 | 2.43% |
| 2024-11-13 | 8.79 | 8.87 | 0.02 | 0.23% | 8.71 | 8.97 | 101487 | 8969 | 2.28% |
| 2024-11-12 | 8.93 | 8.85 | -0.13 | -1.45% | 8.72 | 9.07 | 147312 | 13133 | 3.31% |
| 2024-11-11 | 9.10 | 8.98 | -0.22 | -2.39% | 8.81 | 9.10 | 230745 | 20593 | 5.19% |
| 2024-11-08 | 9.50 | 9.20 | -0.41 | -4.27% | 9.11 | 9.50 | 339476 | 31493 | 7.63% |
| 2024-11-07 | 8.87 | 9.61 | 0.73 | 8.22% | 8.82 | 9.77 | 461904 | 43094 | 10.38% |
| 2024-11-06 | 8.82 | 8.88 | -0.07 | -0.78% | 8.72 | 9.04 | 255894 | 22682 | 5.75% |
| 2024-11-05 | 8.53 | 8.95 | 0.38 | 4.43% | 8.47 | 9.23 | 324579 | 29056 | 7.29% |
| 2024-11-04 | 8.43 | 8.57 | 0.01 | 0.12% | 8.20 | 8.73 | 222723 | 18899 | 5.00% |
| 2024-11-01 | 8.30 | 8.56 | 0.24 | 2.88% | 8.08 | 8.65 | 269286 | 22551 | 6.05% |
| 2024-10-31 | 7.98 | 8.32 | 0.24 | 2.97% | 7.90 | 8.79 | 273041 | 22828 | 6.14% |
| 2024-10-30 | 7.90 | 8.08 | 0.12 | 1.51% | 7.85 | 8.19 | 123700 | 9935 | 2.78% |
| 2024-10-29 | 8.32 | 7.96 | -0.36 | -4.33% | 7.95 | 8.33 | 146078 | 11837 | 3.28% |
| 2024-10-28 | 7.88 | 8.32 | 0.43 | 5.45% | 7.87 | 8.33 | 228473 | 18592 | 5.13% |
| 2024-10-25 | 7.80 | 7.89 | 0.10 | 1.28% | 7.78 | 7.92 | 99127 | 7797 | 2.23% |
| 2024-10-24 | 7.71 | 7.79 | 0.00 | 0.00% | 7.66 | 7.86 | 76181 | 5922 | 1.71% |
| 2024-10-23 | 7.76 | 7.79 | 0.00 | 0.00% | 7.68 | 7.93 | 135279 | 10571 | 3.04% |
| 2024-10-22 | 7.48 | 7.79 | 0.25 | 3.32% | 7.41 | 7.89 | 171200 | 13145 | 3.85% |
| 2024-10-21 | 7.35 | 7.54 | 0.16 | 2.17% | 7.31 | 7.72 | 137155 | 10294 | 3.08% |
| 2024-10-18 | 7.25 | 7.38 | 0.11 | 1.51% | 7.20 | 7.47 | 97224 | 7130 | 2.18% |
| 2024-10-17 | 7.40 | 7.27 | -0.12 | -1.62% | 7.26 | 7.46 | 88384 | 6523 | 1.99% |
| 2024-10-16 | 7.38 | 7.39 | -0.01 | -0.14% | 7.31 | 7.48 | 68778 | 5084 | 1.55% |
| 2024-10-15 | 7.48 | 7.40 | -0.12 | -1.60% | 7.39 | 7.59 | 76628 | 5742 | 1.72% |
| 2024-10-14 | 7.43 | 7.52 | 0.12 | 1.62% | 7.30 | 7.55 | 85956 | 6388 | 1.93% |
| 2024-10-11 | 7.62 | 7.40 | -0.17 | -2.25% | 7.29 | 7.65 | 94552 | 7041 | 2.12% |
| 2024-10-10 | 7.58 | 7.57 | -0.11 | -1.43% | 7.45 | 7.85 | 119938 | 9152 | 2.70% |
| 2024-10-09 | 8.40 | 7.68 | -0.85 | -9.96% | 7.68 | 8.40 | 215102 | 16854 | 4.83% |
| 2024-10-08 | 9.37 | 8.53 | 0.01 | 0.12% | 8.18 | 9.37 | 370094 | 32248 | 8.32% |
| 2024-09-30 | 8.29 | 8.52 | 0.57 | 7.17% | 7.98 | 8.71 | 331678 | 27740 | 7.45% |
| 2024-09-27 | 7.81 | 7.95 | 0.29 | 3.79% | 7.68 | 8.04 | 146077 | 11560 | 3.28% |
| 2024-09-26 | 7.12 | 7.66 | 0.54 | 7.58% | 7.06 | 7.66 | 160849 | 11931 | 3.61% |
| 2024-09-25 | 7.13 | 7.12 | 0.02 | 0.28% | 7.09 | 7.29 | 74903 | 5377 | 1.68% |
| 2024-09-24 | 6.90 | 7.10 | 0.22 | 3.20% | 6.84 | 7.10 | 66812 | 4676 | 1.50% |
| 2024-09-23 | 6.89 | 6.88 | 0.01 | 0.15% | 6.81 | 6.94 | 35222 | 2419 | 0.79% |
| 2024-09-20 | 6.90 | 6.87 | -0.04 | -0.58% | 6.80 | 6.94 | 38163 | 2618 | 0.86% |
| 2024-09-19 | 6.72 | 6.91 | 0.21 | 3.13% | 6.69 | 6.98 | 69939 | 4809 | 1.57% |
| 2024-09-18 | 6.80 | 6.70 | -0.20 | -2.90% | 6.60 | 6.81 | 62710 | 4184 | 1.41% |
| 2024-09-13 | 7.14 | 6.90 | -0.25 | -3.50% | 6.85 | 7.14 | 95561 | 6634 | 2.15% |
| 2024-09-12 | 6.91 | 7.15 | 0.34 | 4.99% | 6.83 | 7.36 | 148436 | 10614 | 3.34% |
| 2024-09-11 | 6.86 | 6.81 | -0.14 | -2.01% | 6.75 | 6.88 | 41650 | 2829 | 0.94% |
| 2024-09-10 | 7.02 | 6.95 | 0.02 | 0.29% | 6.80 | 7.11 | 73640 | 5070 | 1.65% |
| 2024-09-09 | 6.61 | 6.93 | 0.22 | 3.28% | 6.56 | 7.06 | 92562 | 6349 | 2.08% |
| 2024-09-06 | 6.74 | 6.71 | -0.03 | -0.45% | 6.67 | 6.80 | 35041 | 2357 | 0.79% |
| 2024-09-05 | 6.63 | 6.74 | 0.13 | 1.97% | 6.62 | 6.74 | 37193 | 2492 | 0.84% |
| 2024-09-04 | 6.71 | 6.61 | -0.11 | -1.64% | 6.60 | 6.75 | 38480 | 2561 | 0.86% |
| 2024-09-03 | 6.65 | 6.72 | 0.08 | 1.20% | 6.62 | 6.80 | 55359 | 3718 | 1.24% |
| 2024-09-02 | 6.82 | 6.64 | -0.21 | -3.07% | 6.63 | 6.87 | 54615 | 3671 | 1.23% |
| 2024-08-30 | 6.77 | 6.85 | 0.07 | 1.03% | 6.67 | 6.99 | 88403 | 6033 | 1.99% |
| 2024-08-29 | 6.56 | 6.78 | 0.16 | 2.42% | 6.53 | 6.80 | 63338 | 4235 | 1.42% |
| 2024-08-28 | 6.70 | 6.62 | 0.03 | 0.46% | 6.57 | 6.85 | 75539 | 5035 | 1.70% |
| 2024-08-27 | 6.88 | 6.59 | -0.29 | -4.22% | 6.58 | 6.88 | 69768 | 4670 | 1.57% |
| 2024-08-26 | 6.95 | 6.88 | -0.01 | -0.15% | 6.75 | 7.04 | 51962 | 3587 | 1.17% |
| 2024-08-23 | 7.00 | 6.89 | -0.12 | -1.71% | 6.89 | 7.07 | 50142 | 3495 | 1.13% |
| 2024-08-22 | 7.30 | 7.01 | -0.38 | -5.14% | 6.98 | 7.49 | 94545 | 6724 | 2.12% |
| 2024-08-21 | 7.05 | 7.39 | -0.14 | -1.86% | 7.05 | 7.72 | 132173 | 9880 | 2.97% |
| 2024-08-20 | 8.43 | 7.53 | -0.84 | -10.04% | 7.53 | 8.45 | 173969 | 13356 | 3.91% |
| 2024-08-19 | 8.44 | 8.37 | -0.08 | -0.95% | 8.33 | 8.51 | 29269 | 2464 | 0.66% |
| 2024-08-16 | 8.50 | 8.45 | -0.08 | -0.94% | 8.35 | 8.65 | 46662 | 3965 | 1.05% |
| 2024-08-15 | 8.50 | 8.53 | 0.08 | 0.95% | 8.38 | 8.55 | 37670 | 3192 | 0.85% |
| 2024-08-14 | 8.55 | 8.45 | -0.10 | -1.17% | 8.43 | 8.61 | 17971 | 1528 | 0.40% |
| 2024-08-13 | 8.52 | 8.55 | 0.03 | 0.35% | 8.44 | 8.55 | 16273 | 1383 | 0.37% |