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 | 8.43 | 8.43 | 0.00 | 0.00% | 8.35 | 8.53 | 204529 | 17222 | 0.92% |
| 2024-11-20 | 8.39 | 8.43 | -0.01 | -0.12% | 8.37 | 8.47 | 202427 | 17026 | 0.91% |
| 2024-11-19 | 8.54 | 8.44 | -0.22 | -2.54% | 8.30 | 8.66 | 414354 | 35044 | 1.87% |
| 2024-11-18 | 8.60 | 8.66 | 0.29 | 3.46% | 8.56 | 8.98 | 609268 | 53275 | 2.74% |
| 2024-11-15 | 8.33 | 8.37 | 0.00 | 0.00% | 8.32 | 8.47 | 167918 | 14130 | 0.76% |
| 2024-11-14 | 8.45 | 8.37 | -0.08 | -0.95% | 8.33 | 8.52 | 180813 | 15210 | 0.81% |
| 2024-11-13 | 8.40 | 8.45 | 0.03 | 0.36% | 8.37 | 8.52 | 195853 | 16545 | 0.88% |
| 2024-11-12 | 8.50 | 8.42 | -0.08 | -0.94% | 8.36 | 8.55 | 214536 | 18162 | 0.97% |
| 2024-11-11 | 8.46 | 8.50 | -0.01 | -0.12% | 8.38 | 8.58 | 222251 | 18806 | 1.00% |
| 2024-11-08 | 8.68 | 8.51 | -0.15 | -1.73% | 8.46 | 8.73 | 305254 | 26181 | 1.37% |
| 2024-11-07 | 8.43 | 8.66 | 0.21 | 2.49% | 8.37 | 8.66 | 309737 | 26462 | 1.39% |
| 2024-11-06 | 8.44 | 8.45 | 0.03 | 0.36% | 8.32 | 8.56 | 297608 | 25141 | 1.34% |
| 2024-11-05 | 8.23 | 8.42 | 0.18 | 2.18% | 8.22 | 8.42 | 278082 | 23210 | 1.25% |
| 2024-11-04 | 8.14 | 8.24 | 0.09 | 1.10% | 8.06 | 8.28 | 233813 | 19149 | 1.05% |
| 2024-11-01 | 8.11 | 8.15 | 0.02 | 0.25% | 8.08 | 8.36 | 326831 | 26846 | 1.47% |
| 2024-10-31 | 8.09 | 8.13 | 0.01 | 0.12% | 8.03 | 8.15 | 187292 | 15169 | 0.84% |
| 2024-10-30 | 8.08 | 8.12 | 0.02 | 0.25% | 8.04 | 8.21 | 156426 | 12694 | 0.70% |
| 2024-10-29 | 8.26 | 8.10 | -0.16 | -1.94% | 8.07 | 8.28 | 179469 | 14636 | 0.81% |
| 2024-10-28 | 8.17 | 8.26 | 0.09 | 1.10% | 8.10 | 8.26 | 200986 | 16471 | 0.90% |
| 2024-10-25 | 8.19 | 8.17 | -0.02 | -0.24% | 8.14 | 8.23 | 141963 | 11608 | 0.64% |
| 2024-10-24 | 8.22 | 8.19 | -0.08 | -0.97% | 8.14 | 8.30 | 130407 | 10676 | 0.59% |
| 2024-10-23 | 8.25 | 8.27 | 0.05 | 0.61% | 8.23 | 8.38 | 232308 | 19271 | 1.05% |
| 2024-10-22 | 8.06 | 8.22 | 0.11 | 1.36% | 8.05 | 8.22 | 265567 | 21628 | 1.20% |
| 2024-10-21 | 8.09 | 8.11 | 0.02 | 0.25% | 8.01 | 8.15 | 280704 | 22672 | 1.26% |
| 2024-10-18 | 7.95 | 8.09 | 0.12 | 1.51% | 7.87 | 8.20 | 281094 | 22601 | 1.27% |
| 2024-10-17 | 8.12 | 7.97 | -0.16 | -1.97% | 7.96 | 8.17 | 196957 | 15854 | 0.89% |
| 2024-10-16 | 7.92 | 8.13 | 0.13 | 1.63% | 7.88 | 8.20 | 202481 | 16394 | 0.91% |
| 2024-10-15 | 8.14 | 8.00 | -0.15 | -1.84% | 8.00 | 8.22 | 255891 | 20710 | 1.15% |
| 2024-10-14 | 7.96 | 8.15 | 0.19 | 2.39% | 7.96 | 8.22 | 363719 | 29535 | 1.64% |
| 2024-10-11 | 8.31 | 7.96 | -0.61 | -7.12% | 7.87 | 8.37 | 666707 | 54234 | 3.00% |
| 2024-10-10 | 8.02 | 8.57 | 0.54 | 6.72% | 7.95 | 8.83 | 996606 | 85954 | 4.49% |
| 2024-10-09 | 8.48 | 8.03 | -0.57 | -6.63% | 7.94 | 8.48 | 395425 | 32441 | 1.78% |
| 2024-10-08 | 9.09 | 8.60 | 0.34 | 4.12% | 8.29 | 9.09 | 530445 | 45945 | 2.39% |
| 2024-09-30 | 8.00 | 8.26 | 0.57 | 7.41% | 7.86 | 8.35 | 491861 | 39954 | 2.21% |
| 2024-09-27 | 7.59 | 7.69 | 0.19 | 2.53% | 7.55 | 7.73 | 168870 | 12903 | 0.76% |
| 2024-09-26 | 7.23 | 7.50 | 0.31 | 4.31% | 7.18 | 7.52 | 228306 | 16843 | 1.03% |
| 2024-09-25 | 7.11 | 7.19 | 0.15 | 2.13% | 7.11 | 7.32 | 199582 | 14458 | 0.90% |
| 2024-09-24 | 6.83 | 7.04 | 0.25 | 3.68% | 6.82 | 7.05 | 155008 | 10768 | 0.70% |
| 2024-09-23 | 6.73 | 6.79 | 0.02 | 0.30% | 6.70 | 6.80 | 64710 | 4374 | 0.29% |
| 2024-09-20 | 6.78 | 6.77 | -0.01 | -0.15% | 6.72 | 6.79 | 53335 | 3599 | 0.24% |
| 2024-09-19 | 6.69 | 6.78 | 0.09 | 1.35% | 6.67 | 6.83 | 90349 | 6116 | 0.41% |
| 2024-09-18 | 6.66 | 6.69 | 0.03 | 0.45% | 6.58 | 6.73 | 64160 | 4270 | 0.29% |
| 2024-09-13 | 6.71 | 6.66 | -0.02 | -0.30% | 6.66 | 6.73 | 41855 | 2798 | 0.19% |
| 2024-09-12 | 6.67 | 6.68 | 0.02 | 0.30% | 6.67 | 6.77 | 56680 | 3808 | 0.26% |
| 2024-09-11 | 6.73 | 6.66 | -0.10 | -1.48% | 6.63 | 6.73 | 55990 | 3733 | 0.25% |
| 2024-09-10 | 6.71 | 6.76 | 0.06 | 0.90% | 6.61 | 6.77 | 84770 | 5666 | 0.38% |
| 2024-09-09 | 6.68 | 6.70 | 0.00 | 0.00% | 6.63 | 6.74 | 89527 | 5984 | 0.40% |
| 2024-09-06 | 6.76 | 6.70 | -0.04 | -0.59% | 6.68 | 6.81 | 84264 | 5684 | 0.38% |
| 2024-09-05 | 6.75 | 6.74 | 0.01 | 0.15% | 6.72 | 6.79 | 62748 | 4234 | 0.28% |
| 2024-09-04 | 6.82 | 6.73 | -0.11 | -1.61% | 6.72 | 6.85 | 84959 | 5761 | 0.38% |
| 2024-09-03 | 6.81 | 6.84 | 0.04 | 0.59% | 6.78 | 6.85 | 67482 | 4599 | 0.30% |
| 2024-09-02 | 6.89 | 6.80 | -0.05 | -0.73% | 6.76 | 6.89 | 137955 | 9407 | 0.62% |
| 2024-08-30 | 6.85 | 6.85 | 0.00 | 0.00% | 6.66 | 6.96 | 179255 | 12257 | 0.81% |
| 2024-08-29 | 6.91 | 6.85 | -0.06 | -0.87% | 6.84 | 6.94 | 79541 | 5471 | 0.36% |
| 2024-08-28 | 6.96 | 6.91 | -0.07 | -1.00% | 6.90 | 7.00 | 58071 | 4028 | 0.26% |
| 2024-08-27 | 7.03 | 6.98 | -0.05 | -0.71% | 6.94 | 7.03 | 52054 | 3631 | 0.23% |
| 2024-08-26 | 7.04 | 7.03 | 0.00 | 0.00% | 6.99 | 7.08 | 49499 | 3478 | 0.22% |
| 2024-08-23 | 7.07 | 7.03 | -0.02 | -0.28% | 6.97 | 7.08 | 60961 | 4274 | 0.27% |
| 2024-08-22 | 7.16 | 7.15 | 0.00 | 0.00% | 7.12 | 7.22 | 61324 | 4392 | 0.28% |
| 2024-08-21 | 7.18 | 7.15 | -0.04 | -0.56% | 7.11 | 7.21 | 48413 | 3464 | 0.22% |
| 2024-08-20 | 7.32 | 7.19 | -0.15 | -2.04% | 7.17 | 7.36 | 78683 | 5681 | 0.35% |
| 2024-08-19 | 7.30 | 7.34 | 0.00 | 0.00% | 7.28 | 7.44 | 78934 | 5817 | 0.36% |
| 2024-08-16 | 7.48 | 7.34 | -0.13 | -1.74% | 7.29 | 7.48 | 89471 | 6596 | 0.40% |
| 2024-08-15 | 7.39 | 7.47 | 0.08 | 1.08% | 7.34 | 7.50 | 66456 | 4943 | 0.30% |
| 2024-08-14 | 7.47 | 7.39 | -0.08 | -1.07% | 7.39 | 7.55 | 80355 | 6000 | 0.36% |