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 | 8.72 | 8.67 | -0.08 | -0.91% | 8.57 | 8.75 | 166425 | 14391 | 0.87% |
| 2024-11-20 | 8.76 | 8.75 | -0.01 | -0.11% | 8.60 | 8.78 | 230293 | 20034 | 1.20% |
| 2024-11-19 | 8.31 | 8.76 | 0.37 | 4.41% | 8.30 | 8.78 | 284020 | 24325 | 1.48% |
| 2024-11-18 | 8.43 | 8.39 | 0.06 | 0.72% | 8.31 | 8.59 | 238734 | 20156 | 1.24% |
| 2024-11-15 | 8.51 | 8.33 | -0.22 | -2.57% | 8.30 | 8.58 | 227209 | 19130 | 1.18% |
| 2024-11-14 | 8.90 | 8.55 | -0.31 | -3.50% | 8.55 | 8.90 | 302381 | 26307 | 1.58% |
| 2024-11-13 | 8.73 | 8.86 | 0.20 | 2.31% | 8.61 | 9.04 | 414381 | 36480 | 2.16% |
| 2024-11-12 | 8.72 | 8.66 | 0.07 | 0.81% | 8.56 | 9.10 | 506138 | 44630 | 2.64% |
| 2024-11-11 | 8.34 | 8.59 | 0.22 | 2.63% | 8.31 | 8.60 | 354194 | 30072 | 1.85% |
| 2024-11-08 | 8.47 | 8.37 | -0.01 | -0.12% | 8.29 | 8.60 | 313131 | 26381 | 1.63% |
| 2024-11-07 | 8.25 | 8.38 | 0.04 | 0.48% | 8.22 | 8.38 | 323045 | 26867 | 1.68% |
| 2024-11-06 | 8.50 | 8.34 | -0.11 | -1.30% | 8.28 | 8.60 | 340989 | 28765 | 1.78% |
| 2024-11-05 | 8.38 | 8.45 | 0.10 | 1.20% | 8.29 | 8.51 | 313911 | 26424 | 1.64% |
| 2024-11-04 | 8.25 | 8.35 | 0.11 | 1.33% | 8.21 | 8.42 | 182997 | 15221 | 0.95% |
| 2024-11-01 | 8.39 | 8.24 | -0.18 | -2.14% | 8.20 | 8.54 | 310679 | 25865 | 1.62% |
| 2024-10-31 | 8.23 | 8.42 | 0.20 | 2.43% | 8.11 | 8.43 | 372201 | 30930 | 1.94% |
| 2024-10-30 | 8.06 | 8.22 | 0.24 | 3.01% | 8.01 | 8.43 | 470626 | 38822 | 2.45% |
| 2024-10-29 | 8.16 | 7.98 | -0.18 | -2.21% | 7.95 | 8.24 | 270367 | 21789 | 1.41% |
| 2024-10-28 | 8.30 | 8.16 | -0.06 | -0.73% | 8.01 | 8.34 | 335043 | 27228 | 1.75% |
| 2024-10-25 | 7.75 | 8.22 | 0.47 | 6.06% | 7.74 | 8.22 | 498429 | 40190 | 2.60% |
| 2024-10-24 | 7.90 | 7.75 | -0.20 | -2.52% | 7.71 | 7.90 | 238532 | 18522 | 1.24% |
| 2024-10-23 | 7.66 | 7.95 | 0.30 | 3.92% | 7.60 | 8.14 | 542964 | 42733 | 2.83% |
| 2024-10-22 | 7.39 | 7.65 | 0.28 | 3.80% | 7.32 | 7.66 | 339660 | 25476 | 1.77% |
| 2024-10-21 | 7.46 | 7.37 | -0.08 | -1.07% | 7.35 | 7.53 | 338018 | 25092 | 1.76% |
| 2024-10-18 | 7.22 | 7.45 | 0.23 | 3.19% | 7.14 | 7.59 | 373854 | 27520 | 1.95% |
| 2024-10-17 | 7.57 | 7.22 | -0.28 | -3.73% | 7.22 | 7.57 | 306259 | 22511 | 1.60% |
| 2024-10-16 | 7.48 | 7.50 | -0.08 | -1.06% | 7.42 | 7.61 | 265205 | 19884 | 1.38% |
| 2024-10-15 | 7.82 | 7.58 | -0.26 | -3.32% | 7.58 | 7.83 | 237468 | 18291 | 1.24% |
| 2024-10-14 | 7.86 | 7.84 | 0.08 | 1.03% | 7.59 | 7.88 | 236283 | 18315 | 1.23% |
| 2024-10-11 | 8.10 | 7.76 | -0.35 | -4.32% | 7.65 | 8.11 | 230745 | 18148 | 1.20% |
| 2024-10-10 | 8.18 | 8.11 | -0.11 | -1.34% | 8.03 | 8.48 | 278391 | 22838 | 1.45% |
| 2024-10-09 | 8.80 | 8.22 | -0.80 | -8.87% | 8.17 | 8.80 | 435731 | 36947 | 2.27% |
| 2024-10-08 | 9.55 | 9.02 | 0.33 | 3.80% | 8.71 | 9.56 | 585955 | 53627 | 3.06% |
| 2024-09-30 | 8.52 | 8.69 | 0.66 | 8.22% | 8.37 | 8.79 | 495079 | 42609 | 2.58% |
| 2024-09-27 | 7.88 | 8.03 | 0.57 | 7.64% | 7.62 | 8.03 | 245756 | 19306 | 1.28% |
| 2024-09-26 | 7.16 | 7.46 | 0.30 | 4.19% | 7.13 | 7.46 | 198668 | 14526 | 1.04% |
| 2024-09-25 | 7.26 | 7.16 | -0.04 | -0.56% | 7.14 | 7.39 | 198752 | 14456 | 1.04% |
| 2024-09-24 | 7.02 | 7.20 | 0.27 | 3.90% | 7.00 | 7.22 | 190878 | 13632 | 1.00% |
| 2024-09-23 | 7.00 | 6.93 | -0.10 | -1.42% | 6.92 | 7.07 | 83431 | 5822 | 0.44% |
| 2024-09-20 | 7.14 | 7.03 | -0.11 | -1.54% | 7.01 | 7.14 | 75047 | 5284 | 0.39% |
| 2024-09-19 | 7.00 | 7.14 | 0.18 | 2.59% | 6.98 | 7.24 | 100477 | 7151 | 0.52% |
| 2024-09-18 | 7.07 | 6.96 | -0.11 | -1.56% | 6.85 | 7.08 | 75993 | 5279 | 0.40% |
| 2024-09-13 | 7.25 | 7.07 | -0.18 | -2.48% | 7.06 | 7.27 | 102013 | 7267 | 0.53% |
| 2024-09-12 | 7.22 | 7.25 | 0.07 | 0.97% | 7.19 | 7.35 | 112614 | 8187 | 0.59% |
| 2024-09-11 | 7.03 | 7.18 | 0.14 | 1.99% | 7.00 | 7.27 | 145011 | 10411 | 0.76% |
| 2024-09-10 | 7.02 | 7.04 | 0.02 | 0.28% | 6.93 | 7.06 | 79664 | 5566 | 0.42% |
| 2024-09-09 | 7.06 | 7.02 | -0.01 | -0.14% | 6.98 | 7.12 | 107749 | 7578 | 0.56% |
| 2024-09-06 | 7.19 | 7.03 | -0.16 | -2.23% | 7.02 | 7.21 | 66135 | 4681 | 0.34% |
| 2024-09-05 | 7.16 | 7.19 | 0.04 | 0.56% | 7.12 | 7.27 | 112175 | 8050 | 0.58% |
| 2024-09-04 | 7.08 | 7.15 | 0.04 | 0.56% | 7.05 | 7.19 | 113544 | 8113 | 0.59% |
| 2024-09-03 | 6.93 | 7.11 | 0.15 | 2.16% | 6.92 | 7.15 | 122750 | 8706 | 0.64% |
| 2024-09-02 | 7.01 | 6.96 | -0.05 | -0.71% | 6.96 | 7.08 | 117483 | 8223 | 0.61% |
| 2024-08-30 | 6.97 | 7.01 | 0.04 | 0.57% | 6.91 | 7.12 | 137939 | 9719 | 0.72% |
| 2024-08-29 | 6.73 | 6.97 | 0.24 | 3.57% | 6.72 | 6.99 | 154143 | 10631 | 0.80% |
| 2024-08-28 | 6.66 | 6.73 | 0.05 | 0.75% | 6.65 | 6.76 | 89162 | 5991 | 0.46% |
| 2024-08-27 | 6.73 | 6.68 | -0.05 | -0.74% | 6.63 | 6.75 | 101012 | 6750 | 0.53% |
| 2024-08-26 | 6.56 | 6.73 | 0.17 | 2.59% | 6.56 | 6.76 | 121847 | 8164 | 0.64% |
| 2024-08-23 | 6.64 | 6.56 | -0.08 | -1.20% | 6.54 | 6.70 | 100027 | 6597 | 0.52% |
| 2024-08-22 | 6.75 | 6.64 | -0.08 | -1.19% | 6.62 | 6.75 | 129022 | 8594 | 0.67% |
| 2024-08-21 | 6.52 | 6.72 | 0.17 | 2.60% | 6.47 | 6.75 | 174273 | 11599 | 0.91% |
| 2024-08-20 | 6.75 | 6.55 | -0.19 | -2.82% | 6.53 | 6.80 | 138613 | 9180 | 0.72% |
| 2024-08-19 | 6.79 | 6.74 | -0.05 | -0.74% | 6.72 | 6.88 | 77651 | 5266 | 0.40% |
| 2024-08-16 | 6.95 | 6.79 | -0.13 | -1.88% | 6.78 | 6.95 | 105376 | 7205 | 0.55% |
| 2024-08-15 | 6.83 | 6.92 | 0.06 | 0.87% | 6.77 | 7.01 | 139980 | 9673 | 0.73% |