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 | 8.60 | 8.84 | 0.09 | 1.03% | 8.57 | 9.00 | 315948 | 27875 | 4.20% |
| 2024-11-20 | 8.37 | 8.75 | 0.40 | 4.79% | 8.34 | 8.80 | 296725 | 25557 | 3.95% |
| 2024-11-19 | 8.24 | 8.35 | 0.14 | 1.71% | 8.18 | 8.35 | 143115 | 11833 | 1.90% |
| 2024-11-18 | 8.42 | 8.21 | -0.18 | -2.15% | 8.14 | 8.51 | 196755 | 16385 | 2.62% |
| 2024-11-15 | 8.51 | 8.39 | -0.17 | -1.99% | 8.38 | 8.73 | 173176 | 14813 | 2.30% |
| 2024-11-14 | 8.75 | 8.56 | -0.19 | -2.17% | 8.53 | 8.87 | 191998 | 16722 | 2.55% |
| 2024-11-13 | 8.65 | 8.75 | 0.07 | 0.81% | 8.64 | 8.84 | 193935 | 16929 | 2.58% |
| 2024-11-12 | 8.88 | 8.68 | -0.28 | -3.13% | 8.60 | 9.02 | 332237 | 29192 | 4.42% |
| 2024-11-11 | 8.77 | 8.96 | -0.01 | -0.11% | 8.71 | 8.97 | 259025 | 22921 | 3.45% |
| 2024-11-08 | 9.36 | 8.97 | -0.28 | -3.03% | 8.93 | 9.42 | 388028 | 35407 | 5.16% |
| 2024-11-07 | 9.22 | 9.25 | -0.16 | -1.70% | 9.03 | 9.30 | 346921 | 31824 | 4.61% |
| 2024-11-06 | 9.38 | 9.41 | 0.01 | 0.11% | 9.29 | 9.55 | 391824 | 36864 | 5.21% |
| 2024-11-05 | 9.00 | 9.40 | 0.34 | 3.75% | 8.91 | 9.41 | 410996 | 37995 | 5.47% |
| 2024-11-04 | 9.35 | 9.06 | -0.26 | -2.79% | 8.90 | 9.44 | 418825 | 37870 | 5.57% |
| 2024-11-01 | 8.93 | 9.32 | 0.34 | 3.79% | 8.89 | 9.45 | 550181 | 50975 | 7.32% |
| 2024-10-31 | 8.85 | 8.98 | 0.13 | 1.47% | 8.77 | 9.02 | 324990 | 28939 | 4.32% |
| 2024-10-30 | 8.67 | 8.85 | 0.11 | 1.26% | 8.60 | 8.96 | 313316 | 27584 | 4.17% |
| 2024-10-29 | 8.71 | 8.74 | 0.11 | 1.27% | 8.44 | 8.91 | 373784 | 32448 | 4.97% |
| 2024-10-28 | 8.34 | 8.63 | 0.25 | 2.98% | 8.31 | 8.64 | 335405 | 28630 | 4.46% |
| 2024-10-25 | 8.31 | 8.38 | 0.06 | 0.72% | 8.26 | 8.43 | 233789 | 19501 | 3.11% |
| 2024-10-24 | 8.21 | 8.32 | -0.02 | -0.24% | 8.13 | 8.39 | 123464 | 10186 | 1.64% |
| 2024-10-23 | 8.46 | 8.34 | -0.06 | -0.71% | 8.27 | 8.46 | 187160 | 15650 | 2.49% |
| 2024-10-22 | 8.34 | 8.40 | 0.03 | 0.36% | 8.30 | 8.51 | 151183 | 12712 | 2.01% |
| 2024-10-21 | 8.22 | 8.37 | 0.26 | 3.21% | 8.20 | 8.56 | 276058 | 23167 | 3.67% |
| 2024-10-18 | 7.92 | 8.11 | 0.20 | 2.53% | 7.91 | 8.24 | 195633 | 15791 | 2.60% |
| 2024-10-17 | 8.11 | 7.91 | -0.14 | -1.74% | 7.90 | 8.17 | 142343 | 11428 | 1.89% |
| 2024-10-16 | 7.88 | 8.05 | 0.08 | 1.00% | 7.82 | 8.13 | 146901 | 11754 | 1.95% |
| 2024-10-15 | 8.20 | 7.97 | -0.32 | -3.86% | 7.96 | 8.25 | 214937 | 17402 | 2.86% |
| 2024-10-14 | 8.17 | 8.29 | 0.12 | 1.47% | 8.11 | 8.40 | 197450 | 16312 | 2.63% |
| 2024-10-11 | 8.41 | 8.17 | -0.21 | -2.51% | 8.05 | 8.43 | 213562 | 17571 | 2.84% |
| 2024-10-10 | 8.25 | 8.38 | 0.21 | 2.57% | 8.13 | 8.67 | 304763 | 25593 | 4.05% |
| 2024-10-09 | 8.80 | 8.17 | -0.91 | -10.02% | 8.17 | 8.80 | 407415 | 34205 | 5.42% |
| 2024-10-08 | 9.64 | 9.08 | 0.29 | 3.30% | 8.48 | 9.67 | 560416 | 51066 | 7.45% |
| 2024-09-30 | 8.48 | 8.79 | 0.71 | 8.79% | 8.20 | 8.86 | 487496 | 41650 | 6.48% |
| 2024-09-27 | 7.87 | 8.08 | 0.35 | 4.53% | 7.86 | 8.08 | 163553 | 13025 | 2.18% |
| 2024-09-26 | 7.33 | 7.73 | 0.35 | 4.74% | 7.33 | 7.73 | 199972 | 15081 | 2.66% |
| 2024-09-25 | 7.49 | 7.38 | 0.01 | 0.14% | 7.35 | 7.63 | 221095 | 16575 | 2.94% |
| 2024-09-24 | 7.13 | 7.37 | 0.28 | 3.95% | 7.10 | 7.37 | 170521 | 12385 | 2.27% |
| 2024-09-23 | 6.99 | 7.09 | 0.06 | 0.85% | 6.98 | 7.16 | 123762 | 8765 | 1.65% |
| 2024-09-20 | 7.07 | 7.03 | -0.04 | -0.57% | 6.96 | 7.07 | 122872 | 8616 | 1.63% |
| 2024-09-19 | 6.80 | 7.07 | 0.28 | 4.12% | 6.73 | 7.09 | 176012 | 12287 | 2.34% |
| 2024-09-18 | 6.81 | 6.79 | 0.00 | 0.00% | 6.61 | 6.86 | 134673 | 9044 | 1.79% |
| 2024-09-13 | 6.95 | 6.79 | -0.05 | -0.73% | 6.78 | 6.99 | 107492 | 7382 | 1.43% |
| 2024-09-12 | 6.84 | 6.84 | 0.03 | 0.44% | 6.81 | 6.96 | 97917 | 6727 | 1.30% |
| 2024-09-11 | 6.78 | 6.81 | -0.02 | -0.29% | 6.75 | 6.86 | 72835 | 4955 | 0.97% |
| 2024-09-10 | 6.78 | 6.83 | 0.02 | 0.29% | 6.67 | 6.86 | 101511 | 6872 | 1.35% |
| 2024-09-09 | 6.80 | 6.81 | -0.04 | -0.58% | 6.72 | 6.83 | 99517 | 6744 | 1.32% |
| 2024-09-06 | 6.97 | 6.85 | -0.07 | -1.01% | 6.84 | 6.98 | 77650 | 5350 | 1.03% |
| 2024-09-05 | 6.87 | 6.92 | 0.06 | 0.87% | 6.82 | 6.97 | 88133 | 6083 | 1.17% |
| 2024-09-04 | 6.96 | 6.86 | -0.14 | -2.00% | 6.80 | 6.97 | 111192 | 7640 | 1.48% |
| 2024-09-03 | 6.92 | 7.00 | 0.07 | 1.01% | 6.88 | 7.09 | 109385 | 7657 | 1.45% |
| 2024-09-02 | 7.24 | 6.93 | -0.34 | -4.68% | 6.93 | 7.25 | 207010 | 14552 | 2.75% |
| 2024-08-30 | 7.14 | 7.27 | 0.13 | 1.82% | 7.07 | 7.38 | 145305 | 10535 | 1.93% |
| 2024-08-29 | 7.01 | 7.14 | 0.10 | 1.42% | 6.90 | 7.17 | 137532 | 9727 | 1.83% |
| 2024-08-28 | 7.07 | 7.04 | -0.04 | -0.56% | 7.01 | 7.19 | 111441 | 7900 | 1.48% |
| 2024-08-27 | 7.19 | 7.08 | -0.16 | -2.21% | 7.00 | 7.20 | 109447 | 7750 | 1.46% |
| 2024-08-26 | 7.18 | 7.24 | 0.11 | 1.54% | 7.09 | 7.29 | 132131 | 9539 | 1.76% |
| 2024-08-23 | 7.18 | 7.13 | -0.15 | -2.06% | 7.01 | 7.24 | 155568 | 11112 | 2.07% |
| 2024-08-22 | 7.40 | 7.28 | -0.11 | -1.49% | 7.27 | 7.42 | 93222 | 6825 | 1.24% |
| 2024-08-21 | 7.30 | 7.39 | 0.07 | 0.96% | 7.26 | 7.46 | 104034 | 7681 | 1.38% |
| 2024-08-20 | 7.55 | 7.32 | -0.22 | -2.92% | 7.28 | 7.62 | 151707 | 11204 | 2.02% |
| 2024-08-19 | 7.38 | 7.54 | 0.17 | 2.31% | 7.37 | 7.68 | 199191 | 15069 | 2.65% |
| 2024-08-16 | 7.69 | 7.37 | -0.14 | -1.86% | 7.33 | 7.71 | 163720 | 12206 | 2.18% |
| 2024-08-15 | 7.42 | 7.51 | 0.06 | 0.81% | 7.35 | 7.59 | 114335 | 8561 | 1.52% |
| 2024-08-14 | 7.57 | 7.45 | -0.13 | -1.72% | 7.44 | 7.61 | 100294 | 7532 | 1.33% |
| 2024-08-13 | 7.67 | 7.58 | -0.02 | -0.26% | 7.48 | 7.92 | 173506 | 13233 | 2.31% |