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 | 8.52 | 8.46 | -0.12 | -1.40% | 8.40 | 8.71 | 652520 | 55512 | 1.08% |
| 2024-11-20 | 8.54 | 8.58 | 0.02 | 0.23% | 8.43 | 8.66 | 724036 | 61679 | 1.20% |
| 2024-11-19 | 8.75 | 8.56 | -0.20 | -2.28% | 8.38 | 8.86 | 1424958 | 122188 | 2.36% |
| 2024-11-18 | 8.80 | 8.76 | 0.29 | 3.42% | 8.62 | 9.08 | 2160163 | 191741 | 3.57% |
| 2024-11-15 | 8.50 | 8.47 | -0.03 | -0.35% | 8.46 | 8.74 | 855488 | 73501 | 1.41% |
| 2024-11-14 | 8.49 | 8.50 | -0.01 | -0.12% | 8.44 | 8.82 | 1053474 | 90916 | 1.74% |
| 2024-11-13 | 8.18 | 8.51 | 0.31 | 3.78% | 8.17 | 8.67 | 1249794 | 106343 | 2.07% |
| 2024-11-12 | 8.33 | 8.20 | -0.17 | -2.03% | 8.17 | 8.39 | 691463 | 57317 | 1.14% |
| 2024-11-11 | 8.28 | 8.37 | 0.02 | 0.24% | 8.20 | 8.38 | 623993 | 51671 | 1.03% |
| 2024-11-08 | 8.65 | 8.35 | -0.25 | -2.91% | 8.32 | 8.69 | 887581 | 74892 | 1.47% |
| 2024-11-07 | 8.27 | 8.60 | 0.30 | 3.61% | 8.25 | 8.64 | 880537 | 74723 | 1.46% |
| 2024-11-06 | 8.31 | 8.30 | -0.04 | -0.48% | 8.24 | 8.37 | 647289 | 53784 | 1.07% |
| 2024-11-05 | 8.19 | 8.34 | 0.12 | 1.46% | 8.12 | 8.38 | 814560 | 67104 | 1.35% |
| 2024-11-04 | 8.21 | 8.22 | 0.00 | 0.00% | 8.11 | 8.24 | 478188 | 39110 | 0.79% |
| 2024-11-01 | 8.05 | 8.22 | 0.13 | 1.61% | 8.03 | 8.35 | 960130 | 78999 | 1.59% |
| 2024-10-31 | 8.18 | 8.09 | -0.05 | -0.61% | 8.04 | 8.22 | 620533 | 50364 | 1.03% |
| 2024-10-30 | 8.15 | 8.14 | -0.05 | -0.61% | 8.08 | 8.36 | 638177 | 52329 | 1.05% |
| 2024-10-29 | 8.30 | 8.19 | -0.14 | -1.68% | 8.18 | 8.39 | 524446 | 43314 | 0.87% |
| 2024-10-28 | 8.34 | 8.33 | -0.01 | -0.12% | 8.22 | 8.47 | 613068 | 51171 | 1.01% |
| 2024-10-25 | 8.25 | 8.34 | 0.09 | 1.09% | 8.20 | 8.40 | 624312 | 51875 | 1.03% |
| 2024-10-24 | 8.25 | 8.25 | -0.04 | -0.48% | 8.16 | 8.29 | 471012 | 38771 | 0.78% |
| 2024-10-23 | 8.32 | 8.29 | 0.00 | 0.00% | 8.23 | 8.38 | 510278 | 42286 | 0.84% |
| 2024-10-22 | 8.26 | 8.29 | -0.03 | -0.36% | 8.20 | 8.34 | 468354 | 38661 | 0.77% |
| 2024-10-21 | 8.18 | 8.32 | 0.15 | 1.84% | 8.13 | 8.43 | 814424 | 67419 | 1.35% |
| 2024-10-18 | 7.87 | 8.17 | 0.30 | 3.81% | 7.77 | 8.27 | 917397 | 73655 | 1.52% |
| 2024-10-17 | 8.01 | 7.87 | -0.13 | -1.63% | 7.86 | 8.07 | 570198 | 45321 | 0.94% |
| 2024-10-16 | 7.91 | 8.00 | -0.01 | -0.12% | 7.86 | 8.10 | 504759 | 40321 | 0.83% |
| 2024-10-15 | 8.14 | 8.01 | -0.19 | -2.32% | 8.00 | 8.22 | 565266 | 45820 | 0.93% |
| 2024-10-14 | 8.03 | 8.20 | 0.23 | 2.89% | 7.95 | 8.25 | 997097 | 80976 | 1.65% |
| 2024-10-11 | 8.15 | 7.97 | -0.35 | -4.21% | 7.82 | 8.24 | 1202410 | 96799 | 1.99% |
| 2024-10-10 | 7.88 | 8.32 | 0.53 | 6.80% | 7.81 | 8.57 | 1970476 | 163418 | 3.26% |
| 2024-10-09 | 8.50 | 7.79 | -0.86 | -9.94% | 7.79 | 8.51 | 1393521 | 112738 | 2.30% |
| 2024-10-08 | 9.06 | 8.65 | 0.41 | 4.98% | 8.35 | 9.06 | 2110319 | 184319 | 3.49% |
| 2024-09-30 | 7.94 | 8.24 | 0.57 | 7.43% | 7.75 | 8.32 | 1601488 | 129432 | 2.65% |
| 2024-09-27 | 7.47 | 7.67 | 0.28 | 3.79% | 7.42 | 7.68 | 687309 | 51837 | 1.14% |
| 2024-09-26 | 7.09 | 7.39 | 0.29 | 4.08% | 7.06 | 7.39 | 808198 | 58587 | 1.34% |
| 2024-09-25 | 7.01 | 7.10 | 0.23 | 3.35% | 7.01 | 7.34 | 1055052 | 75778 | 1.74% |
| 2024-09-24 | 6.57 | 6.87 | 0.39 | 6.02% | 6.51 | 6.88 | 806765 | 54190 | 1.33% |
| 2024-09-23 | 6.31 | 6.48 | 0.17 | 2.69% | 6.27 | 6.55 | 518903 | 33428 | 0.86% |
| 2024-09-20 | 6.49 | 6.31 | -0.17 | -2.62% | 6.23 | 6.50 | 555567 | 35119 | 0.92% |
| 2024-09-19 | 6.34 | 6.48 | 0.19 | 3.02% | 6.28 | 6.56 | 447529 | 28885 | 0.74% |
| 2024-09-18 | 6.21 | 6.29 | 0.07 | 1.13% | 6.19 | 6.32 | 243601 | 15238 | 0.40% |
| 2024-09-13 | 6.35 | 6.22 | -0.10 | -1.58% | 6.21 | 6.36 | 205369 | 12910 | 0.34% |
| 2024-09-12 | 6.28 | 6.32 | 0.03 | 0.48% | 6.26 | 6.41 | 263529 | 16742 | 0.44% |
| 2024-09-11 | 6.28 | 6.29 | -0.02 | -0.32% | 6.26 | 6.36 | 220230 | 13880 | 0.36% |
| 2024-09-10 | 6.28 | 6.31 | 0.04 | 0.64% | 6.16 | 6.33 | 329452 | 20567 | 0.54% |
| 2024-09-09 | 6.30 | 6.27 | -0.09 | -1.42% | 6.23 | 6.34 | 300161 | 18828 | 0.50% |
| 2024-09-06 | 6.55 | 6.36 | -0.15 | -2.30% | 6.35 | 6.55 | 357231 | 22934 | 0.59% |
| 2024-09-05 | 6.50 | 6.51 | 0.05 | 0.77% | 6.45 | 6.54 | 221050 | 14355 | 0.37% |
| 2024-09-04 | 6.52 | 6.46 | -0.08 | -1.22% | 6.38 | 6.53 | 339572 | 21895 | 0.56% |
| 2024-09-03 | 6.47 | 6.54 | 0.04 | 0.62% | 6.45 | 6.56 | 349789 | 22795 | 0.58% |
| 2024-09-02 | 6.80 | 6.50 | -0.36 | -5.25% | 6.48 | 6.82 | 998448 | 65719 | 1.65% |
| 2024-08-30 | 6.70 | 6.86 | 0.14 | 2.08% | 6.68 | 6.94 | 419524 | 28699 | 0.69% |
| 2024-08-29 | 6.76 | 6.72 | -0.09 | -1.32% | 6.69 | 6.80 | 321778 | 21690 | 0.53% |
| 2024-08-28 | 6.89 | 6.81 | -0.06 | -0.87% | 6.78 | 6.90 | 265594 | 18141 | 0.44% |
| 2024-08-27 | 6.90 | 6.87 | -0.08 | -1.15% | 6.79 | 6.95 | 294616 | 20178 | 0.49% |
| 2024-08-26 | 6.93 | 6.95 | 0.01 | 0.14% | 6.89 | 6.99 | 218994 | 15194 | 0.36% |
| 2024-08-23 | 6.87 | 6.94 | 0.06 | 0.87% | 6.86 | 6.97 | 263700 | 18224 | 0.44% |
| 2024-08-22 | 6.93 | 6.88 | -0.07 | -1.01% | 6.86 | 7.00 | 308479 | 21341 | 0.51% |
| 2024-08-21 | 7.02 | 6.95 | -0.09 | -1.28% | 6.91 | 7.05 | 309322 | 21556 | 0.51% |
| 2024-08-20 | 7.18 | 7.04 | -0.12 | -1.68% | 6.99 | 7.20 | 430927 | 30341 | 0.71% |
| 2024-08-19 | 7.10 | 7.16 | 0.07 | 0.99% | 7.09 | 7.22 | 366674 | 26343 | 0.61% |
| 2024-08-16 | 7.27 | 7.09 | -0.16 | -2.21% | 7.08 | 7.29 | 450654 | 32220 | 0.74% |
| 2024-08-15 | 7.16 | 7.25 | 0.09 | 1.26% | 7.13 | 7.27 | 268511 | 19382 | 0.44% |
| 2024-08-14 | 7.23 | 7.16 | -0.05 | -0.69% | 7.15 | 7.28 | 221382 | 15952 | 0.37% |
| 2024-08-13 | 7.12 | 7.21 | 0.11 | 1.55% | 7.10 | 7.21 | 228095 | 16349 | 0.38% |