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 | 8.45 | 8.48 | 0.03 | 0.36% | 8.38 | 8.52 | 598196 | 50531 | 1.29% |
| 2024-11-20 | 8.40 | 8.45 | 0.01 | 0.12% | 8.37 | 8.50 | 527659 | 44491 | 1.14% |
| 2024-11-19 | 8.37 | 8.44 | 0.08 | 0.96% | 8.26 | 8.48 | 582183 | 48864 | 1.25% |
| 2024-11-18 | 8.49 | 8.36 | -0.11 | -1.30% | 8.27 | 8.55 | 803284 | 67602 | 1.73% |
| 2024-11-15 | 8.75 | 8.47 | -0.28 | -3.20% | 8.46 | 8.81 | 913663 | 78766 | 1.97% |
| 2024-11-14 | 8.90 | 8.75 | -0.19 | -2.13% | 8.70 | 9.00 | 739582 | 65425 | 1.59% |
| 2024-11-13 | 8.83 | 8.94 | 0.02 | 0.22% | 8.77 | 8.97 | 818008 | 72629 | 1.76% |
| 2024-11-12 | 9.18 | 8.92 | -0.16 | -1.76% | 8.81 | 9.30 | 1299072 | 117677 | 2.80% |
| 2024-11-11 | 9.00 | 9.08 | 0.02 | 0.22% | 8.92 | 9.10 | 1116544 | 100651 | 2.40% |
| 2024-11-08 | 9.37 | 9.06 | -0.14 | -1.52% | 9.02 | 9.56 | 1933706 | 178855 | 4.16% |
| 2024-11-07 | 8.61 | 9.20 | 0.50 | 5.75% | 8.58 | 9.26 | 1712480 | 153547 | 3.69% |
| 2024-11-06 | 8.83 | 8.70 | -0.09 | -1.02% | 8.65 | 8.99 | 1420350 | 125012 | 3.06% |
| 2024-11-05 | 8.40 | 8.79 | 0.39 | 4.64% | 8.35 | 8.84 | 1452130 | 125898 | 3.13% |
| 2024-11-04 | 8.21 | 8.40 | 0.20 | 2.44% | 8.21 | 8.40 | 847870 | 70655 | 1.83% |
| 2024-11-01 | 8.25 | 8.20 | -0.07 | -0.85% | 8.16 | 8.40 | 1064342 | 88141 | 2.29% |
| 2024-10-31 | 8.13 | 8.27 | 0.13 | 1.60% | 8.09 | 8.41 | 1232002 | 102132 | 2.65% |
| 2024-10-30 | 8.15 | 8.14 | -0.04 | -0.49% | 8.07 | 8.25 | 751172 | 61260 | 1.62% |
| 2024-10-29 | 8.30 | 8.18 | -0.07 | -0.85% | 8.16 | 8.41 | 819602 | 67749 | 1.76% |
| 2024-10-28 | 8.23 | 8.25 | 0.01 | 0.12% | 8.18 | 8.28 | 592482 | 48765 | 1.28% |
| 2024-10-25 | 8.16 | 8.24 | 0.10 | 1.23% | 8.13 | 8.33 | 697509 | 57426 | 1.50% |
| 2024-10-24 | 8.11 | 8.14 | -0.02 | -0.25% | 8.06 | 8.18 | 524148 | 42611 | 1.13% |
| 2024-10-23 | 8.23 | 8.16 | -0.06 | -0.73% | 8.14 | 8.33 | 862337 | 70951 | 1.86% |
| 2024-10-22 | 8.18 | 8.22 | 0.04 | 0.49% | 8.14 | 8.28 | 693955 | 56844 | 1.49% |
| 2024-10-21 | 8.23 | 8.18 | -0.07 | -0.85% | 8.11 | 8.29 | 1086063 | 89041 | 2.34% |
| 2024-10-18 | 7.97 | 8.25 | 0.36 | 4.56% | 7.88 | 8.56 | 1642448 | 134459 | 3.54% |
| 2024-10-17 | 8.00 | 7.89 | -0.05 | -0.63% | 7.89 | 8.13 | 816177 | 65364 | 1.76% |
| 2024-10-16 | 7.84 | 7.94 | 0.01 | 0.13% | 7.81 | 8.12 | 871981 | 69361 | 1.88% |
| 2024-10-15 | 8.18 | 7.93 | -0.31 | -3.76% | 7.92 | 8.22 | 887252 | 71824 | 1.91% |
| 2024-10-14 | 8.30 | 8.24 | 0.11 | 1.35% | 7.92 | 8.31 | 1163620 | 94312 | 2.51% |
| 2024-10-11 | 8.28 | 8.13 | -0.22 | -2.63% | 8.04 | 8.40 | 1234820 | 101591 | 2.66% |
| 2024-10-10 | 8.82 | 8.35 | -0.28 | -3.24% | 8.25 | 8.91 | 1769687 | 150293 | 3.81% |
| 2024-10-09 | 9.20 | 8.63 | -0.96 | -10.01% | 8.63 | 9.55 | 2856241 | 260009 | 6.15% |
| 2024-10-08 | 9.59 | 9.59 | 0.87 | 9.98% | 9.13 | 9.59 | 2506046 | 238172 | 5.40% |
| 2024-09-30 | 8.50 | 8.72 | 0.79 | 9.96% | 8.27 | 8.72 | 2574164 | 220418 | 5.54% |
| 2024-09-27 | 7.58 | 7.93 | 0.53 | 7.16% | 7.43 | 7.94 | 1166968 | 89191 | 2.51% |
| 2024-09-26 | 6.99 | 7.40 | 0.38 | 5.41% | 6.96 | 7.42 | 1104108 | 79657 | 2.38% |
| 2024-09-25 | 7.00 | 7.02 | 0.14 | 2.03% | 7.00 | 7.21 | 1176593 | 83569 | 2.53% |
| 2024-09-24 | 6.61 | 6.88 | 0.32 | 4.88% | 6.57 | 6.90 | 859852 | 58158 | 1.85% |
| 2024-09-23 | 6.59 | 6.56 | -0.02 | -0.30% | 6.53 | 6.60 | 200354 | 13143 | 0.43% |
| 2024-09-20 | 6.57 | 6.58 | 0.01 | 0.15% | 6.51 | 6.60 | 213805 | 14022 | 0.46% |
| 2024-09-19 | 6.55 | 6.57 | 0.07 | 1.08% | 6.47 | 6.68 | 398916 | 26201 | 0.86% |
| 2024-09-18 | 6.41 | 6.50 | 0.08 | 1.25% | 6.39 | 6.54 | 354314 | 22871 | 0.76% |
| 2024-09-13 | 6.42 | 6.42 | 0.01 | 0.16% | 6.40 | 6.50 | 266178 | 17158 | 0.57% |
| 2024-09-12 | 6.39 | 6.41 | 0.04 | 0.63% | 6.36 | 6.45 | 267070 | 17132 | 0.58% |
| 2024-09-11 | 6.36 | 6.37 | -0.03 | -0.47% | 6.34 | 6.42 | 199473 | 12713 | 0.43% |
| 2024-09-10 | 6.44 | 6.40 | -0.03 | -0.47% | 6.29 | 6.47 | 351175 | 22321 | 0.76% |
| 2024-09-09 | 6.37 | 6.43 | 0.01 | 0.16% | 6.35 | 6.52 | 329261 | 21223 | 0.71% |
| 2024-09-06 | 6.55 | 6.42 | 0.02 | 0.31% | 6.41 | 6.58 | 549327 | 35667 | 1.18% |
| 2024-09-05 | 6.35 | 6.40 | 0.05 | 0.79% | 6.35 | 6.42 | 173863 | 11105 | 0.37% |
| 2024-09-04 | 6.33 | 6.35 | -0.01 | -0.16% | 6.32 | 6.42 | 194619 | 12398 | 0.42% |
| 2024-09-03 | 6.34 | 6.36 | 0.02 | 0.32% | 6.33 | 6.41 | 200848 | 12778 | 0.43% |
| 2024-09-02 | 6.50 | 6.34 | -0.18 | -2.76% | 6.34 | 6.51 | 349553 | 22372 | 0.75% |
| 2024-08-30 | 6.39 | 6.52 | 0.13 | 2.03% | 6.37 | 6.61 | 466111 | 30433 | 1.00% |
| 2024-08-29 | 6.35 | 6.39 | 0.04 | 0.63% | 6.34 | 6.46 | 285462 | 18297 | 0.61% |
| 2024-08-28 | 6.37 | 6.35 | 0.01 | 0.16% | 6.32 | 6.41 | 148435 | 9442 | 0.32% |
| 2024-08-27 | 6.40 | 6.34 | -0.07 | -1.09% | 6.33 | 6.40 | 149363 | 9485 | 0.32% |
| 2024-08-26 | 6.41 | 6.41 | 0.00 | 0.00% | 6.37 | 6.49 | 173449 | 11151 | 0.37% |
| 2024-08-23 | 6.36 | 6.41 | 0.05 | 0.79% | 6.34 | 6.46 | 190171 | 12156 | 0.41% |
| 2024-08-22 | 6.51 | 6.36 | -0.14 | -2.15% | 6.35 | 6.56 | 235651 | 15129 | 0.51% |
| 2024-08-21 | 6.50 | 6.50 | -0.01 | -0.15% | 6.47 | 6.54 | 116920 | 7601 | 0.25% |
| 2024-08-20 | 6.63 | 6.51 | -0.12 | -1.81% | 6.49 | 6.65 | 231366 | 15123 | 0.50% |
| 2024-08-19 | 6.59 | 6.63 | 0.03 | 0.45% | 6.57 | 6.68 | 157402 | 10447 | 0.34% |
| 2024-08-16 | 6.69 | 6.60 | -0.10 | -1.49% | 6.58 | 6.70 | 235996 | 15650 | 0.51% |
| 2024-08-15 | 6.62 | 6.70 | 0.07 | 1.06% | 6.61 | 6.77 | 265279 | 17770 | 0.57% |
| 2024-08-14 | 6.66 | 6.63 | -0.05 | -0.75% | 6.63 | 6.70 | 152442 | 10143 | 0.33% |
| 2024-08-13 | 6.61 | 6.68 | 0.07 | 1.06% | 6.58 | 6.69 | 228006 | 15141 | 0.49% |