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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 8.38 | 8.14 | -0.29 | -3.44% | 8.14 | 8.43 | 190108 | 15730 | 2.12% |
| 2024-11-21 | 8.54 | 8.43 | -0.11 | -1.29% | 8.32 | 8.59 | 164172 | 13845 | 1.83% |
| 2024-11-20 | 8.44 | 8.54 | 0.07 | 0.83% | 8.41 | 8.56 | 139554 | 11832 | 1.56% |
| 2024-11-19 | 8.30 | 8.47 | 0.22 | 2.67% | 8.19 | 8.48 | 144090 | 12034 | 1.61% |
| 2024-11-18 | 8.48 | 8.25 | -0.21 | -2.48% | 8.21 | 8.55 | 203407 | 16958 | 2.27% |
| 2024-11-15 | 8.65 | 8.46 | -0.23 | -2.65% | 8.43 | 8.77 | 165110 | 14209 | 1.84% |
| 2024-11-14 | 9.06 | 8.69 | -0.40 | -4.40% | 8.66 | 9.16 | 255499 | 22570 | 2.85% |
| 2024-11-13 | 8.93 | 9.09 | 0.16 | 1.79% | 8.66 | 9.13 | 296505 | 26398 | 3.31% |
| 2024-11-12 | 9.10 | 8.93 | -0.10 | -1.11% | 8.82 | 9.22 | 310237 | 27987 | 3.46% |
| 2024-11-11 | 8.66 | 9.03 | 0.37 | 4.27% | 8.60 | 9.04 | 322906 | 28731 | 3.60% |
| 2024-11-08 | 8.84 | 8.66 | -0.09 | -1.03% | 8.64 | 8.96 | 284579 | 24931 | 3.17% |
| 2024-11-07 | 8.39 | 8.75 | 0.29 | 3.43% | 8.34 | 8.75 | 320770 | 27621 | 3.58% |
| 2024-11-06 | 8.61 | 8.46 | -0.15 | -1.74% | 8.40 | 8.69 | 303633 | 25914 | 3.39% |
| 2024-11-05 | 8.43 | 8.61 | 0.18 | 2.14% | 8.36 | 8.67 | 278204 | 23783 | 3.10% |
| 2024-11-04 | 8.35 | 8.43 | 0.11 | 1.32% | 8.32 | 8.49 | 127783 | 10746 | 1.42% |
| 2024-11-01 | 8.54 | 8.32 | -0.26 | -3.03% | 8.23 | 8.68 | 223955 | 18855 | 2.50% |
| 2024-10-31 | 8.46 | 8.58 | 0.19 | 2.26% | 8.30 | 8.63 | 295564 | 25008 | 3.30% |
| 2024-10-30 | 8.37 | 8.39 | 0.01 | 0.12% | 8.29 | 8.52 | 220231 | 18533 | 2.46% |
| 2024-10-29 | 8.60 | 8.38 | -0.24 | -2.78% | 8.37 | 8.65 | 308783 | 26254 | 3.44% |
| 2024-10-28 | 8.66 | 8.62 | -0.10 | -1.15% | 8.39 | 8.67 | 391611 | 33393 | 4.37% |
| 2024-10-25 | 8.80 | 8.72 | -0.04 | -0.46% | 8.52 | 8.81 | 385650 | 33260 | 4.30% |
| 2024-10-24 | 8.37 | 8.76 | 0.40 | 4.78% | 8.37 | 8.81 | 571211 | 49428 | 6.37% |
| 2024-10-23 | 8.27 | 8.36 | 0.20 | 2.45% | 8.15 | 8.50 | 412093 | 34552 | 4.60% |
| 2024-10-22 | 8.10 | 8.16 | 0.03 | 0.37% | 8.00 | 8.20 | 216646 | 17569 | 2.42% |
| 2024-10-21 | 8.05 | 8.13 | 0.10 | 1.25% | 7.97 | 8.29 | 311699 | 25316 | 3.48% |
| 2024-10-18 | 7.65 | 8.03 | 0.32 | 4.15% | 7.64 | 8.17 | 325510 | 25931 | 3.63% |
| 2024-10-17 | 7.89 | 7.71 | -0.16 | -2.03% | 7.69 | 7.94 | 225432 | 17570 | 2.51% |
| 2024-10-16 | 7.50 | 7.87 | 0.27 | 3.55% | 7.45 | 7.97 | 280685 | 21943 | 3.13% |
| 2024-10-15 | 7.89 | 7.60 | -0.32 | -4.04% | 7.60 | 7.94 | 183217 | 14224 | 2.04% |
| 2024-10-14 | 7.76 | 7.92 | 0.20 | 2.59% | 7.54 | 7.93 | 237021 | 18365 | 2.64% |
| 2024-10-11 | 8.19 | 7.72 | -0.47 | -5.74% | 7.60 | 8.21 | 277542 | 21824 | 3.09% |
| 2024-10-10 | 8.58 | 8.19 | -0.23 | -2.73% | 8.18 | 8.70 | 295622 | 24851 | 3.30% |
| 2024-10-09 | 8.99 | 8.42 | -0.70 | -7.68% | 8.40 | 8.99 | 400434 | 34848 | 4.47% |
| 2024-10-08 | 9.28 | 9.12 | 0.68 | 8.06% | 8.51 | 9.28 | 591800 | 52919 | 6.60% |
| 2024-09-30 | 8.19 | 8.44 | 0.57 | 7.24% | 8.11 | 8.55 | 546314 | 45682 | 6.09% |
| 2024-09-27 | 7.51 | 7.87 | 0.43 | 5.78% | 7.51 | 7.91 | 239842 | 18593 | 2.67% |
| 2024-09-26 | 7.07 | 7.44 | 0.34 | 4.79% | 7.05 | 7.45 | 212328 | 15495 | 2.37% |
| 2024-09-25 | 7.12 | 7.10 | 0.04 | 0.57% | 7.09 | 7.31 | 182952 | 13156 | 2.04% |
| 2024-09-24 | 6.86 | 7.06 | 0.20 | 2.92% | 6.84 | 7.06 | 148643 | 10346 | 1.66% |
| 2024-09-23 | 6.92 | 6.86 | -0.06 | -0.87% | 6.84 | 6.99 | 78951 | 5441 | 0.88% |
| 2024-09-20 | 7.04 | 6.92 | -0.10 | -1.42% | 6.89 | 7.06 | 89873 | 6266 | 1.00% |
| 2024-09-19 | 7.03 | 7.02 | -0.01 | -0.14% | 6.96 | 7.12 | 126768 | 8927 | 1.41% |
| 2024-09-18 | 6.93 | 7.03 | 0.10 | 1.44% | 6.78 | 7.05 | 102576 | 7116 | 1.14% |
| 2024-09-13 | 7.06 | 6.93 | -0.16 | -2.26% | 6.84 | 7.11 | 115319 | 8018 | 1.29% |
| 2024-09-12 | 6.95 | 7.09 | 0.07 | 1.00% | 6.92 | 7.19 | 159292 | 11311 | 1.78% |
| 2024-09-11 | 6.89 | 7.02 | 0.06 | 0.86% | 6.83 | 7.08 | 142807 | 9917 | 1.59% |
| 2024-09-10 | 6.86 | 6.96 | 0.04 | 0.58% | 6.70 | 6.98 | 156273 | 10694 | 1.74% |
| 2024-09-09 | 6.91 | 6.92 | 0.01 | 0.14% | 6.78 | 6.94 | 146451 | 10047 | 1.63% |
| 2024-09-06 | 6.81 | 6.91 | 0.03 | 0.44% | 6.73 | 7.01 | 210292 | 14431 | 2.34% |
| 2024-09-05 | 6.76 | 6.88 | 0.05 | 0.73% | 6.72 | 6.97 | 199110 | 13633 | 2.22% |
| 2024-09-04 | 7.00 | 6.83 | -0.44 | -6.05% | 6.67 | 7.03 | 419709 | 28654 | 4.68% |
| 2024-09-03 | 6.71 | 7.27 | 0.46 | 6.75% | 6.67 | 7.40 | 513018 | 36324 | 5.72% |
| 2024-09-02 | 6.69 | 6.81 | 0.14 | 2.10% | 6.60 | 6.99 | 267152 | 18071 | 2.98% |
| 2024-08-30 | 6.48 | 6.67 | 0.20 | 3.09% | 6.43 | 6.76 | 178128 | 11870 | 1.99% |
| 2024-08-29 | 6.23 | 6.47 | 0.20 | 3.19% | 6.21 | 6.49 | 114761 | 7351 | 1.28% |
| 2024-08-28 | 6.26 | 6.27 | -0.02 | -0.32% | 6.23 | 6.37 | 53472 | 3366 | 0.60% |
| 2024-08-27 | 6.38 | 6.29 | -0.10 | -1.56% | 6.26 | 6.40 | 76551 | 4835 | 0.85% |
| 2024-08-26 | 6.24 | 6.39 | 0.13 | 2.08% | 6.24 | 6.49 | 118514 | 7598 | 1.32% |
| 2024-08-23 | 6.49 | 6.26 | -0.18 | -2.80% | 6.26 | 6.50 | 137538 | 8736 | 1.53% |
| 2024-08-22 | 6.53 | 6.44 | 0.19 | 3.04% | 6.37 | 6.74 | 262893 | 17123 | 2.93% |
| 2024-08-21 | 6.13 | 6.25 | 0.08 | 1.30% | 6.12 | 6.34 | 71143 | 4437 | 0.79% |
| 2024-08-20 | 6.25 | 6.17 | -0.06 | -0.96% | 6.13 | 6.30 | 66707 | 4127 | 0.74% |
| 2024-08-19 | 6.28 | 6.23 | -0.08 | -1.27% | 6.20 | 6.34 | 86549 | 5403 | 0.97% |
| 2024-08-16 | 6.44 | 6.31 | -0.15 | -2.32% | 6.31 | 6.52 | 91670 | 5852 | 1.02% |
| 2024-08-15 | 6.37 | 6.46 | 0.05 | 0.78% | 6.34 | 6.55 | 79639 | 5146 | 0.89% |