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 | 8.50 | 8.57 | 0.08 | 0.94% | 8.37 | 8.58 | 208122 | 17649 | 0.69% |
| 2024-11-20 | 8.30 | 8.49 | 0.19 | 2.29% | 8.25 | 8.74 | 279586 | 23898 | 0.93% |
| 2024-11-19 | 7.99 | 8.30 | 0.31 | 3.88% | 7.98 | 8.36 | 200525 | 16301 | 0.67% |
| 2024-11-18 | 8.30 | 7.99 | -0.30 | -3.62% | 7.96 | 8.38 | 229428 | 18659 | 0.76% |
| 2024-11-15 | 8.53 | 8.29 | -0.21 | -2.47% | 8.27 | 8.70 | 302293 | 25621 | 1.01% |
| 2024-11-14 | 8.16 | 8.50 | 0.32 | 3.91% | 8.07 | 8.61 | 384868 | 32419 | 1.28% |
| 2024-11-13 | 8.15 | 8.18 | 0.03 | 0.37% | 8.10 | 8.22 | 130990 | 10684 | 0.44% |
| 2024-11-12 | 8.57 | 8.15 | -0.24 | -2.86% | 8.10 | 8.79 | 299375 | 24843 | 1.00% |
| 2024-11-11 | 8.10 | 8.39 | 0.24 | 2.94% | 8.06 | 8.57 | 307142 | 25672 | 1.02% |
| 2024-11-08 | 8.25 | 8.15 | -0.05 | -0.61% | 8.06 | 8.35 | 213277 | 17425 | 0.71% |
| 2024-11-07 | 7.88 | 8.20 | 0.29 | 3.67% | 7.85 | 8.28 | 263952 | 21391 | 0.88% |
| 2024-11-06 | 8.07 | 7.91 | -0.15 | -1.86% | 7.87 | 8.08 | 236538 | 18796 | 0.79% |
| 2024-11-05 | 8.03 | 8.06 | 0.00 | 0.00% | 7.96 | 8.11 | 247342 | 19907 | 0.82% |
| 2024-11-04 | 7.98 | 8.06 | 0.06 | 0.75% | 7.93 | 8.09 | 164235 | 13173 | 0.55% |
| 2024-11-01 | 7.99 | 8.00 | 0.06 | 0.76% | 7.88 | 8.17 | 216293 | 17354 | 0.72% |
| 2024-10-31 | 7.94 | 7.94 | -0.04 | -0.50% | 7.87 | 8.05 | 163352 | 12999 | 0.54% |
| 2024-10-30 | 7.95 | 7.98 | 0.01 | 0.13% | 7.88 | 8.06 | 126231 | 10053 | 0.42% |
| 2024-10-29 | 7.96 | 7.97 | 0.01 | 0.13% | 7.83 | 8.04 | 180469 | 14318 | 0.60% |
| 2024-10-28 | 8.00 | 7.96 | 0.00 | 0.00% | 7.82 | 8.08 | 168089 | 13334 | 0.56% |
| 2024-10-25 | 7.77 | 7.96 | 0.16 | 2.05% | 7.76 | 8.01 | 161157 | 12759 | 0.54% |
| 2024-10-24 | 8.07 | 7.80 | -0.28 | -3.47% | 7.71 | 8.07 | 253253 | 19804 | 0.84% |
| 2024-10-23 | 8.19 | 8.08 | 0.27 | 3.46% | 7.96 | 8.37 | 283365 | 22945 | 0.94% |
| 2024-10-22 | 7.75 | 7.81 | 0.06 | 0.77% | 7.47 | 7.82 | 210821 | 16180 | 0.70% |
| 2024-10-21 | 7.75 | 7.75 | 0.10 | 1.31% | 7.56 | 7.94 | 184760 | 14311 | 0.62% |
| 2024-10-18 | 7.57 | 7.65 | 0.07 | 0.92% | 7.49 | 7.85 | 193527 | 14789 | 0.64% |
| 2024-10-17 | 7.75 | 7.58 | -0.20 | -2.57% | 7.58 | 7.86 | 138705 | 10686 | 0.46% |
| 2024-10-16 | 7.72 | 7.78 | -0.06 | -0.77% | 7.72 | 7.95 | 81596 | 6381 | 0.27% |
| 2024-10-15 | 8.01 | 7.84 | -0.23 | -2.85% | 7.82 | 8.06 | 115765 | 9195 | 0.39% |
| 2024-10-14 | 7.91 | 8.07 | 0.17 | 2.15% | 7.78 | 8.08 | 150148 | 11910 | 0.50% |
| 2024-10-11 | 8.08 | 7.90 | -0.26 | -3.19% | 7.82 | 8.16 | 165390 | 13195 | 0.55% |
| 2024-10-10 | 8.21 | 8.16 | -0.04 | -0.49% | 8.01 | 8.57 | 296130 | 24531 | 0.99% |
| 2024-10-09 | 8.10 | 8.20 | 0.08 | 0.99% | 7.59 | 8.47 | 472947 | 38576 | 1.58% |
| 2024-10-08 | 8.70 | 8.12 | 0.20 | 2.53% | 7.79 | 8.71 | 446160 | 36739 | 1.49% |
| 2024-09-30 | 7.64 | 7.92 | 0.72 | 10.00% | 7.56 | 7.92 | 333678 | 26150 | 1.11% |
| 2024-09-27 | 7.05 | 7.20 | 0.31 | 4.50% | 7.01 | 7.22 | 97218 | 6922 | 0.32% |
| 2024-09-26 | 6.62 | 6.89 | 0.27 | 4.08% | 6.56 | 6.89 | 115988 | 7808 | 0.39% |
| 2024-09-25 | 6.57 | 6.62 | 0.09 | 1.38% | 6.55 | 6.78 | 114164 | 7620 | 0.38% |
| 2024-09-24 | 6.30 | 6.53 | 0.26 | 4.15% | 6.27 | 6.53 | 135992 | 8726 | 0.45% |
| 2024-09-23 | 6.32 | 6.27 | -0.07 | -1.10% | 6.25 | 6.36 | 56918 | 3581 | 0.19% |
| 2024-09-20 | 6.39 | 6.34 | -0.05 | -0.78% | 6.30 | 6.40 | 62164 | 3941 | 0.21% |
| 2024-09-19 | 6.36 | 6.39 | 0.06 | 0.95% | 6.27 | 6.47 | 75546 | 4817 | 0.25% |
| 2024-09-18 | 6.35 | 6.33 | -0.03 | -0.47% | 6.26 | 6.37 | 52861 | 3339 | 0.18% |
| 2024-09-13 | 6.39 | 6.36 | 0.01 | 0.16% | 6.34 | 6.41 | 46972 | 2993 | 0.16% |
| 2024-09-12 | 6.39 | 6.35 | -0.03 | -0.47% | 6.35 | 6.51 | 74411 | 4768 | 0.25% |
| 2024-09-11 | 6.38 | 6.38 | 0.00 | 0.00% | 6.31 | 6.45 | 66523 | 4249 | 0.22% |
| 2024-09-10 | 6.41 | 6.38 | 0.01 | 0.16% | 6.23 | 6.42 | 80553 | 5089 | 0.27% |
| 2024-09-09 | 6.36 | 6.37 | -0.02 | -0.31% | 6.32 | 6.43 | 54961 | 3507 | 0.18% |
| 2024-09-06 | 6.45 | 6.39 | -0.07 | -1.08% | 6.37 | 6.49 | 52096 | 3344 | 0.17% |
| 2024-09-05 | 6.48 | 6.46 | -0.02 | -0.31% | 6.41 | 6.58 | 63717 | 4115 | 0.21% |
| 2024-09-04 | 6.40 | 6.48 | 0.00 | 0.00% | 6.36 | 6.57 | 71005 | 4599 | 0.24% |
| 2024-09-03 | 6.52 | 6.48 | -0.07 | -1.07% | 6.43 | 6.61 | 125373 | 8149 | 0.42% |
| 2024-09-02 | 6.72 | 6.55 | -0.17 | -2.53% | 6.52 | 6.72 | 99350 | 6561 | 0.33% |
| 2024-08-30 | 6.56 | 6.72 | 0.05 | 0.75% | 6.56 | 6.84 | 241926 | 16293 | 0.81% |
| 2024-08-29 | 6.41 | 6.67 | 0.21 | 3.25% | 6.41 | 6.71 | 122633 | 8069 | 0.41% |
| 2024-08-28 | 6.32 | 6.46 | 0.12 | 1.89% | 6.31 | 6.50 | 89808 | 5795 | 0.30% |
| 2024-08-27 | 6.36 | 6.34 | -0.04 | -0.63% | 6.27 | 6.40 | 69086 | 4370 | 0.23% |
| 2024-08-26 | 6.20 | 6.38 | 0.07 | 1.11% | 6.20 | 6.42 | 89840 | 5721 | 0.30% |
| 2024-08-23 | 6.34 | 6.31 | -0.02 | -0.32% | 6.28 | 6.44 | 61875 | 3917 | 0.21% |
| 2024-08-22 | 6.47 | 6.33 | -0.06 | -0.94% | 6.33 | 6.47 | 60051 | 3826 | 0.20% |
| 2024-08-21 | 6.34 | 6.39 | 0.02 | 0.31% | 6.28 | 6.46 | 82316 | 5265 | 0.27% |
| 2024-08-20 | 6.44 | 6.37 | -0.04 | -0.62% | 6.28 | 6.46 | 113915 | 7226 | 0.38% |
| 2024-08-19 | 6.42 | 6.41 | -0.01 | -0.16% | 6.38 | 6.55 | 79568 | 5140 | 0.27% |
| 2024-08-16 | 6.49 | 6.42 | -0.04 | -0.62% | 6.38 | 6.49 | 83076 | 5342 | 0.28% |
| 2024-08-15 | 6.45 | 6.46 | 0.01 | 0.16% | 6.37 | 6.55 | 81551 | 5268 | 0.27% |
| 2024-08-14 | 6.61 | 6.45 | -0.17 | -2.57% | 6.45 | 6.63 | 82458 | 5376 | 0.27% |
| 2024-08-13 | 6.52 | 6.62 | 0.11 | 1.69% | 6.43 | 6.63 | 95663 | 6272 | 0.32% |