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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 8.35 | 8.14 | -0.25 | -2.98% | 8.13 | 8.51 | 462495 | 38637 | 1.38% |
| 2024-11-21 | 8.47 | 8.39 | -0.07 | -0.83% | 8.31 | 8.59 | 385000 | 32388 | 1.15% |
| 2024-11-20 | 8.27 | 8.46 | 0.20 | 2.42% | 8.21 | 8.55 | 526264 | 44168 | 1.57% |
| 2024-11-19 | 8.30 | 8.26 | -0.06 | -0.72% | 8.06 | 8.33 | 449115 | 36793 | 1.34% |
| 2024-11-18 | 8.45 | 8.32 | -0.04 | -0.48% | 8.25 | 8.55 | 519645 | 43580 | 1.55% |
| 2024-11-15 | 8.40 | 8.36 | -0.09 | -1.07% | 8.33 | 8.54 | 437554 | 36986 | 1.30% |
| 2024-11-14 | 8.65 | 8.45 | -0.25 | -2.87% | 8.41 | 8.71 | 499916 | 42814 | 1.49% |
| 2024-11-13 | 8.53 | 8.70 | 0.16 | 1.87% | 8.50 | 8.87 | 727707 | 63375 | 2.16% |
| 2024-11-12 | 8.95 | 8.54 | -0.34 | -3.83% | 8.48 | 8.95 | 874619 | 75805 | 2.60% |
| 2024-11-11 | 8.80 | 8.88 | 0.10 | 1.14% | 8.76 | 9.02 | 1025511 | 91135 | 3.05% |
| 2024-11-08 | 8.71 | 8.78 | 0.10 | 1.15% | 8.64 | 9.18 | 1309747 | 116716 | 3.90% |
| 2024-11-07 | 8.92 | 8.68 | -0.34 | -3.77% | 8.53 | 8.92 | 1743772 | 151088 | 5.19% |
| 2024-11-06 | 8.28 | 9.02 | 0.82 | 10.00% | 8.27 | 9.02 | 1888050 | 168324 | 5.62% |
| 2024-11-05 | 7.97 | 8.20 | 0.25 | 3.14% | 7.91 | 8.24 | 683227 | 55434 | 2.03% |
| 2024-11-04 | 7.77 | 7.95 | 0.16 | 2.05% | 7.77 | 8.06 | 513702 | 40707 | 1.53% |
| 2024-11-01 | 7.92 | 7.79 | -0.12 | -1.52% | 7.64 | 7.96 | 432045 | 33559 | 1.29% |
| 2024-10-31 | 7.60 | 7.91 | 0.32 | 4.22% | 7.56 | 8.11 | 727593 | 57129 | 2.16% |
| 2024-10-30 | 7.48 | 7.59 | 0.08 | 1.07% | 7.45 | 7.61 | 294700 | 22207 | 0.88% |
| 2024-10-29 | 7.76 | 7.51 | -0.12 | -1.57% | 7.49 | 7.78 | 385350 | 29226 | 1.15% |
| 2024-10-28 | 7.47 | 7.63 | 0.18 | 2.42% | 7.45 | 7.70 | 446822 | 33974 | 1.33% |
| 2024-10-25 | 7.27 | 7.45 | 0.18 | 2.48% | 7.25 | 7.47 | 401209 | 29596 | 1.19% |
| 2024-10-24 | 7.28 | 7.27 | -0.03 | -0.41% | 7.20 | 7.29 | 195242 | 14135 | 0.58% |
| 2024-10-23 | 7.21 | 7.30 | 0.06 | 0.83% | 7.18 | 7.37 | 332005 | 24177 | 0.99% |
| 2024-10-22 | 7.15 | 7.24 | 0.09 | 1.26% | 7.15 | 7.40 | 389300 | 28289 | 1.16% |
| 2024-10-21 | 7.16 | 7.15 | 0.01 | 0.14% | 7.13 | 7.26 | 362538 | 26071 | 1.08% |
| 2024-10-18 | 7.03 | 7.14 | 0.12 | 1.71% | 6.96 | 7.25 | 381967 | 27196 | 1.14% |
| 2024-10-17 | 7.10 | 7.02 | -0.07 | -0.99% | 7.02 | 7.17 | 222963 | 15813 | 0.66% |
| 2024-10-16 | 7.02 | 7.09 | 0.04 | 0.57% | 6.99 | 7.20 | 258752 | 18375 | 0.77% |
| 2024-10-15 | 7.15 | 7.05 | -0.12 | -1.67% | 7.05 | 7.22 | 286461 | 20422 | 0.85% |
| 2024-10-14 | 7.17 | 7.17 | 0.01 | 0.14% | 7.02 | 7.26 | 330789 | 23588 | 0.98% |
| 2024-10-11 | 7.28 | 7.16 | -0.10 | -1.38% | 7.08 | 7.34 | 343111 | 24785 | 1.02% |
| 2024-10-10 | 7.35 | 7.26 | 0.02 | 0.28% | 7.11 | 7.46 | 410230 | 29899 | 1.22% |
| 2024-10-09 | 7.69 | 7.24 | -0.56 | -7.18% | 7.24 | 7.69 | 708536 | 52613 | 2.11% |
| 2024-10-08 | 8.26 | 7.80 | 0.29 | 3.86% | 7.56 | 8.26 | 1037920 | 81895 | 3.09% |
| 2024-09-30 | 7.19 | 7.51 | 0.60 | 8.68% | 7.19 | 7.56 | 760216 | 56164 | 2.26% |
| 2024-09-27 | 6.81 | 6.91 | 0.15 | 2.22% | 6.79 | 6.96 | 323132 | 22218 | 0.96% |
| 2024-09-26 | 6.63 | 6.76 | 0.16 | 2.42% | 6.61 | 6.76 | 315555 | 21111 | 0.94% |
| 2024-09-25 | 6.56 | 6.60 | 0.12 | 1.85% | 6.53 | 6.73 | 394400 | 26225 | 1.17% |
| 2024-09-24 | 6.35 | 6.48 | 0.16 | 2.53% | 6.34 | 6.48 | 247258 | 15865 | 0.74% |
| 2024-09-23 | 6.30 | 6.32 | 0.04 | 0.64% | 6.25 | 6.33 | 106377 | 6708 | 0.32% |
| 2024-09-20 | 6.26 | 6.28 | 0.03 | 0.48% | 6.21 | 6.31 | 130123 | 8146 | 0.39% |
| 2024-09-19 | 6.18 | 6.25 | 0.07 | 1.13% | 6.10 | 6.30 | 178846 | 11114 | 0.53% |
| 2024-09-18 | 6.30 | 6.18 | 0.00 | 0.00% | 6.11 | 6.36 | 193937 | 12067 | 0.58% |
| 2024-09-13 | 6.23 | 6.18 | -0.01 | -0.16% | 6.17 | 6.24 | 93071 | 5776 | 0.28% |
| 2024-09-12 | 6.13 | 6.19 | 0.04 | 0.65% | 6.13 | 6.25 | 110468 | 6850 | 0.33% |
| 2024-09-11 | 6.24 | 6.15 | -0.12 | -1.91% | 6.11 | 6.25 | 96660 | 5961 | 0.29% |
| 2024-09-10 | 6.26 | 6.27 | 0.03 | 0.48% | 6.10 | 6.28 | 137507 | 8504 | 0.41% |
| 2024-09-09 | 6.22 | 6.24 | 0.02 | 0.32% | 6.19 | 6.31 | 136510 | 8534 | 0.41% |
| 2024-09-06 | 6.26 | 6.22 | -0.02 | -0.32% | 6.20 | 6.30 | 99533 | 6216 | 0.30% |
| 2024-09-05 | 6.18 | 6.24 | 0.09 | 1.46% | 6.15 | 6.26 | 110193 | 6856 | 0.33% |
| 2024-09-04 | 6.17 | 6.15 | -0.05 | -0.81% | 6.13 | 6.22 | 106833 | 6591 | 0.32% |
| 2024-09-03 | 6.17 | 6.20 | 0.06 | 0.98% | 6.14 | 6.23 | 107176 | 6634 | 0.32% |
| 2024-09-02 | 6.32 | 6.14 | -0.13 | -2.07% | 6.14 | 6.32 | 174635 | 10855 | 0.52% |
| 2024-08-30 | 6.14 | 6.27 | 0.12 | 1.95% | 6.13 | 6.36 | 416107 | 26160 | 1.24% |
| 2024-08-29 | 6.16 | 6.15 | 0.01 | 0.16% | 6.09 | 6.20 | 139750 | 8586 | 0.42% |
| 2024-08-28 | 6.04 | 6.14 | 0.15 | 2.50% | 5.97 | 6.20 | 195262 | 11924 | 0.58% |
| 2024-08-27 | 6.06 | 5.99 | -0.08 | -1.32% | 5.96 | 6.07 | 97054 | 5818 | 0.29% |
| 2024-08-26 | 6.12 | 6.07 | -0.01 | -0.16% | 6.01 | 6.13 | 98757 | 6000 | 0.29% |
| 2024-08-23 | 6.03 | 6.08 | 0.05 | 0.83% | 6.00 | 6.10 | 107296 | 6497 | 0.32% |
| 2024-08-22 | 6.18 | 6.03 | -0.14 | -2.27% | 6.02 | 6.19 | 143303 | 8723 | 0.43% |
| 2024-08-21 | 6.24 | 6.17 | -0.03 | -0.48% | 6.16 | 6.34 | 166123 | 10354 | 0.49% |
| 2024-08-20 | 6.28 | 6.20 | -0.07 | -1.12% | 6.15 | 6.31 | 137833 | 8563 | 0.41% |
| 2024-08-19 | 6.25 | 6.27 | 0.02 | 0.32% | 6.23 | 6.31 | 90499 | 5678 | 0.27% |
| 2024-08-16 | 6.32 | 6.25 | -0.05 | -0.79% | 6.24 | 6.33 | 97907 | 6136 | 0.29% |
| 2024-08-15 | 6.24 | 6.30 | 0.04 | 0.64% | 6.22 | 6.37 | 141924 | 8946 | 0.42% |