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 | 8.71 | 8.76 | 0.04 | 0.46% | 8.66 | 8.77 | 38074 | 3319 | 0.95% |
| 2024-11-20 | 8.61 | 8.72 | 0.11 | 1.28% | 8.57 | 8.73 | 36388 | 3153 | 0.91% |
| 2024-11-19 | 8.39 | 8.61 | 0.30 | 3.61% | 8.34 | 8.61 | 58347 | 4957 | 1.46% |
| 2024-11-18 | 8.50 | 8.31 | -0.13 | -1.54% | 8.26 | 8.58 | 53128 | 4469 | 1.33% |
| 2024-11-15 | 8.60 | 8.44 | -0.18 | -2.09% | 8.42 | 8.70 | 41715 | 3576 | 1.04% |
| 2024-11-14 | 8.86 | 8.62 | -0.21 | -2.38% | 8.60 | 8.88 | 47178 | 4109 | 1.18% |
| 2024-11-13 | 8.88 | 8.83 | -0.09 | -1.01% | 8.65 | 8.97 | 69724 | 6123 | 1.74% |
| 2024-11-12 | 9.00 | 8.92 | -0.12 | -1.33% | 8.85 | 9.18 | 74567 | 6731 | 1.86% |
| 2024-11-11 | 8.90 | 9.04 | 0.15 | 1.69% | 8.85 | 9.06 | 69937 | 6286 | 1.75% |
| 2024-11-08 | 9.00 | 8.89 | -0.05 | -0.56% | 8.83 | 9.04 | 56947 | 5073 | 1.42% |
| 2024-11-07 | 8.72 | 8.94 | 0.15 | 1.71% | 8.69 | 8.96 | 78649 | 6954 | 1.97% |
| 2024-11-06 | 8.89 | 8.79 | -0.13 | -1.46% | 8.75 | 8.95 | 73108 | 6456 | 1.83% |
| 2024-11-05 | 8.84 | 8.92 | 0.04 | 0.45% | 8.80 | 8.94 | 93607 | 8303 | 2.34% |
| 2024-11-04 | 8.91 | 8.88 | -0.12 | -1.33% | 8.63 | 8.91 | 119115 | 10481 | 2.98% |
| 2024-11-01 | 8.94 | 9.00 | 0.10 | 1.12% | 8.71 | 9.11 | 165297 | 14766 | 4.13% |
| 2024-10-31 | 8.68 | 8.90 | 0.30 | 3.49% | 8.59 | 8.98 | 98476 | 8701 | 2.46% |
| 2024-10-30 | 8.59 | 8.60 | -0.02 | -0.23% | 8.50 | 8.74 | 66907 | 5765 | 1.67% |
| 2024-10-29 | 8.59 | 8.62 | 0.13 | 1.53% | 8.59 | 8.94 | 133849 | 11698 | 3.35% |
| 2024-10-28 | 8.33 | 8.49 | 0.24 | 2.91% | 8.22 | 8.50 | 63544 | 5329 | 1.59% |
| 2024-10-25 | 8.06 | 8.25 | 0.20 | 2.48% | 8.03 | 8.40 | 71195 | 5840 | 1.78% |
| 2024-10-24 | 8.04 | 8.05 | 0.02 | 0.25% | 7.97 | 8.07 | 38512 | 3092 | 0.96% |
| 2024-10-23 | 8.12 | 8.03 | -0.09 | -1.11% | 7.99 | 8.14 | 70724 | 5690 | 1.77% |
| 2024-10-22 | 7.95 | 8.12 | 0.15 | 1.88% | 7.89 | 8.23 | 57486 | 4645 | 1.44% |
| 2024-10-21 | 7.94 | 7.97 | 0.04 | 0.50% | 7.89 | 8.02 | 66204 | 5275 | 1.65% |
| 2024-10-18 | 7.80 | 7.93 | 0.11 | 1.41% | 7.80 | 8.04 | 45281 | 3588 | 1.13% |
| 2024-10-17 | 7.96 | 7.82 | -0.13 | -1.64% | 7.82 | 8.05 | 39012 | 3094 | 0.98% |
| 2024-10-16 | 7.90 | 7.95 | 0.00 | 0.00% | 7.85 | 8.03 | 30829 | 2447 | 0.77% |
| 2024-10-15 | 8.08 | 7.95 | -0.17 | -2.09% | 7.95 | 8.16 | 58727 | 4727 | 1.47% |
| 2024-10-14 | 8.30 | 8.12 | 0.23 | 2.92% | 8.01 | 8.30 | 67112 | 5438 | 1.68% |
| 2024-10-11 | 8.06 | 7.89 | -0.23 | -2.83% | 7.80 | 8.07 | 55452 | 4405 | 1.39% |
| 2024-10-10 | 8.07 | 8.12 | 0.09 | 1.12% | 7.95 | 8.26 | 59274 | 4821 | 1.48% |
| 2024-10-09 | 8.36 | 8.03 | -0.56 | -6.52% | 8.00 | 8.46 | 87656 | 7229 | 2.19% |
| 2024-10-08 | 9.03 | 8.59 | 0.38 | 4.63% | 8.23 | 9.03 | 142289 | 12183 | 3.56% |
| 2024-09-30 | 7.88 | 8.21 | 0.58 | 7.60% | 7.67 | 8.26 | 137439 | 10977 | 3.44% |
| 2024-09-27 | 7.45 | 7.63 | 0.23 | 3.11% | 7.44 | 7.66 | 42471 | 3202 | 1.06% |
| 2024-09-26 | 7.20 | 7.40 | 0.17 | 2.35% | 7.20 | 7.41 | 38668 | 2830 | 0.97% |
| 2024-09-25 | 7.25 | 7.23 | 0.03 | 0.42% | 7.21 | 7.38 | 41763 | 3043 | 1.04% |
| 2024-09-24 | 6.88 | 7.20 | 0.32 | 4.65% | 6.88 | 7.21 | 45562 | 3229 | 1.14% |
| 2024-09-23 | 6.87 | 6.88 | 0.01 | 0.15% | 6.80 | 6.92 | 16598 | 1140 | 0.41% |
| 2024-09-20 | 6.96 | 6.87 | -0.07 | -1.01% | 6.84 | 6.96 | 13573 | 935 | 0.34% |
| 2024-09-19 | 6.81 | 6.94 | 0.14 | 2.06% | 6.75 | 6.97 | 23065 | 1591 | 0.58% |
| 2024-09-18 | 6.86 | 6.80 | -0.06 | -0.87% | 6.70 | 6.88 | 29503 | 1999 | 0.74% |
| 2024-09-13 | 7.01 | 6.86 | -0.12 | -1.72% | 6.85 | 7.01 | 18865 | 1302 | 0.47% |
| 2024-09-12 | 6.97 | 6.98 | 0.02 | 0.29% | 6.97 | 7.04 | 14646 | 1027 | 0.37% |
| 2024-09-11 | 7.02 | 6.96 | -0.06 | -0.85% | 6.92 | 7.02 | 14727 | 1024 | 0.37% |
| 2024-09-10 | 6.97 | 7.02 | 0.07 | 1.01% | 6.89 | 7.07 | 23953 | 1671 | 0.60% |
| 2024-09-09 | 6.97 | 6.95 | -0.04 | -0.57% | 6.90 | 7.02 | 16694 | 1160 | 0.42% |
| 2024-09-06 | 7.12 | 6.99 | -0.14 | -1.96% | 6.97 | 7.14 | 24703 | 1742 | 0.62% |
| 2024-09-05 | 7.12 | 7.13 | 0.04 | 0.56% | 7.07 | 7.16 | 15504 | 1102 | 0.39% |
| 2024-09-04 | 7.10 | 7.09 | -0.04 | -0.56% | 7.04 | 7.14 | 14638 | 1037 | 0.37% |
| 2024-09-03 | 7.07 | 7.13 | 0.08 | 1.13% | 7.02 | 7.17 | 23319 | 1657 | 0.58% |
| 2024-09-02 | 7.15 | 7.05 | -0.12 | -1.67% | 7.01 | 7.25 | 33854 | 2417 | 0.85% |
| 2024-08-30 | 7.12 | 7.17 | 0.05 | 0.70% | 7.09 | 7.29 | 33289 | 2399 | 0.83% |
| 2024-08-29 | 7.01 | 7.12 | 0.09 | 1.28% | 6.98 | 7.16 | 20116 | 1425 | 0.50% |
| 2024-08-28 | 6.94 | 7.03 | 0.08 | 1.15% | 6.91 | 7.08 | 24854 | 1740 | 0.62% |
| 2024-08-27 | 7.07 | 6.95 | -0.15 | -2.11% | 6.94 | 7.09 | 21774 | 1521 | 0.54% |
| 2024-08-26 | 6.96 | 7.10 | 0.11 | 1.57% | 6.96 | 7.11 | 18195 | 1284 | 0.45% |
| 2024-08-23 | 7.10 | 6.99 | -0.07 | -0.99% | 6.93 | 7.11 | 22640 | 1582 | 0.57% |
| 2024-08-22 | 7.18 | 7.06 | -0.12 | -1.67% | 7.03 | 7.25 | 23124 | 1647 | 0.58% |
| 2024-08-21 | 7.23 | 7.18 | -0.05 | -0.69% | 7.13 | 7.28 | 19528 | 1403 | 0.49% |
| 2024-08-20 | 7.31 | 7.23 | -0.08 | -1.09% | 7.20 | 7.37 | 29731 | 2159 | 0.74% |
| 2024-08-19 | 7.32 | 7.31 | -0.01 | -0.14% | 7.27 | 7.40 | 32503 | 2386 | 0.81% |
| 2024-08-16 | 7.36 | 7.32 | -0.02 | -0.27% | 7.30 | 7.50 | 56895 | 4217 | 1.42% |
| 2024-08-15 | 7.22 | 7.34 | 0.07 | 0.96% | 7.21 | 7.38 | 24028 | 1755 | 0.60% |