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 | 8.63 | 8.64 | 0.03 | 0.35% | 8.56 | 8.70 | 297982 | 25693 | 0.63% |
| 2024-11-20 | 8.61 | 8.61 | -0.04 | -0.46% | 8.52 | 8.67 | 305931 | 26288 | 0.65% |
| 2024-11-19 | 8.64 | 8.65 | 0.01 | 0.12% | 8.42 | 8.70 | 454103 | 38860 | 0.96% |
| 2024-11-18 | 8.70 | 8.64 | 0.08 | 0.93% | 8.56 | 8.92 | 487541 | 42544 | 1.03% |
| 2024-11-15 | 8.85 | 8.56 | -0.29 | -3.28% | 8.56 | 8.92 | 367363 | 32098 | 0.78% |
| 2024-11-14 | 8.96 | 8.85 | -0.15 | -1.67% | 8.83 | 9.08 | 322655 | 28920 | 0.68% |
| 2024-11-13 | 8.95 | 9.00 | -0.01 | -0.11% | 8.88 | 9.11 | 417611 | 37519 | 0.89% |
| 2024-11-12 | 9.17 | 9.01 | -0.20 | -2.17% | 8.90 | 9.30 | 537328 | 48872 | 1.14% |
| 2024-11-11 | 9.08 | 9.21 | -0.01 | -0.11% | 9.04 | 9.23 | 486280 | 44531 | 1.03% |
| 2024-11-08 | 9.67 | 9.22 | -0.33 | -3.46% | 9.18 | 9.75 | 884675 | 83069 | 1.88% |
| 2024-11-07 | 8.90 | 9.55 | 0.49 | 5.41% | 8.83 | 9.85 | 1271391 | 117897 | 2.70% |
| 2024-11-06 | 9.27 | 9.06 | -0.22 | -2.37% | 9.00 | 9.37 | 987890 | 90497 | 2.09% |
| 2024-11-05 | 8.94 | 9.28 | 0.27 | 3.00% | 8.78 | 9.47 | 1151078 | 105297 | 2.44% |
| 2024-11-04 | 8.99 | 9.01 | 0.24 | 2.74% | 8.74 | 9.01 | 1025464 | 90992 | 2.17% |
| 2024-11-01 | 8.56 | 8.77 | 0.30 | 3.54% | 8.43 | 8.99 | 1308086 | 114469 | 2.77% |
| 2024-10-31 | 8.38 | 8.47 | 0.14 | 1.68% | 8.31 | 8.66 | 903815 | 76954 | 1.92% |
| 2024-10-30 | 8.23 | 8.33 | 0.04 | 0.48% | 8.21 | 8.37 | 375728 | 31131 | 0.80% |
| 2024-10-29 | 8.49 | 8.29 | -0.14 | -1.66% | 8.27 | 8.57 | 538076 | 45227 | 1.14% |
| 2024-10-28 | 8.37 | 8.43 | 0.08 | 0.96% | 8.31 | 8.43 | 470283 | 39372 | 1.00% |
| 2024-10-25 | 8.26 | 8.35 | 0.09 | 1.09% | 8.24 | 8.44 | 478162 | 39897 | 1.01% |
| 2024-10-24 | 8.23 | 8.26 | 0.01 | 0.12% | 8.17 | 8.31 | 416626 | 34289 | 0.88% |
| 2024-10-23 | 8.32 | 8.25 | -0.05 | -0.60% | 8.23 | 8.44 | 599795 | 49970 | 1.27% |
| 2024-10-22 | 8.28 | 8.30 | 0.02 | 0.24% | 8.21 | 8.35 | 472848 | 39142 | 1.00% |
| 2024-10-21 | 8.40 | 8.28 | -0.25 | -2.93% | 8.23 | 8.47 | 948543 | 79048 | 2.01% |
| 2024-10-18 | 8.02 | 8.53 | 0.46 | 5.70% | 8.01 | 8.80 | 1291547 | 108326 | 2.74% |
| 2024-10-17 | 8.26 | 8.07 | -0.13 | -1.59% | 8.03 | 8.35 | 681539 | 55898 | 1.44% |
| 2024-10-16 | 8.15 | 8.20 | -0.14 | -1.68% | 8.14 | 8.45 | 791794 | 65313 | 1.68% |
| 2024-10-15 | 8.46 | 8.34 | -0.53 | -5.98% | 8.31 | 8.64 | 1170423 | 99322 | 2.48% |
| 2024-10-14 | 9.16 | 8.87 | -0.29 | -3.17% | 8.24 | 9.25 | 2229053 | 192426 | 4.73% |
| 2024-10-11 | 8.50 | 9.16 | 0.83 | 9.96% | 8.45 | 9.16 | 1718352 | 156407 | 3.64% |
| 2024-10-10 | 8.72 | 8.38 | -0.31 | -3.57% | 8.10 | 8.95 | 834394 | 70307 | 1.77% |
| 2024-10-09 | 9.30 | 8.69 | -0.97 | -10.04% | 8.69 | 9.63 | 1335455 | 121576 | 2.83% |
| 2024-10-08 | 9.66 | 9.66 | 0.88 | 10.02% | 9.01 | 9.66 | 1105534 | 105406 | 2.34% |
| 2024-09-30 | 8.62 | 8.78 | 0.80 | 10.03% | 8.31 | 8.78 | 1196793 | 103376 | 2.54% |
| 2024-09-27 | 7.73 | 7.98 | 0.49 | 6.54% | 7.53 | 7.99 | 604432 | 46881 | 1.28% |
| 2024-09-26 | 7.12 | 7.49 | 0.35 | 4.90% | 7.08 | 7.50 | 584652 | 42832 | 1.24% |
| 2024-09-25 | 7.14 | 7.14 | 0.06 | 0.85% | 7.12 | 7.34 | 562889 | 40714 | 1.19% |
| 2024-09-24 | 6.84 | 7.08 | 0.31 | 4.58% | 6.79 | 7.09 | 365219 | 25508 | 0.77% |
| 2024-09-23 | 6.84 | 6.77 | -0.03 | -0.44% | 6.76 | 6.87 | 97825 | 6642 | 0.21% |
| 2024-09-20 | 6.77 | 6.80 | 0.02 | 0.29% | 6.74 | 6.82 | 112124 | 7600 | 0.24% |
| 2024-09-19 | 6.72 | 6.78 | 0.09 | 1.35% | 6.67 | 6.84 | 162407 | 10987 | 0.34% |
| 2024-09-18 | 6.66 | 6.69 | -0.01 | -0.15% | 6.54 | 6.73 | 183864 | 12176 | 0.39% |
| 2024-09-13 | 6.67 | 6.70 | 0.06 | 0.90% | 6.64 | 6.88 | 227224 | 15344 | 0.48% |
| 2024-09-12 | 6.61 | 6.64 | 0.04 | 0.61% | 6.58 | 6.68 | 101172 | 6719 | 0.21% |
| 2024-09-11 | 6.59 | 6.60 | 0.02 | 0.30% | 6.54 | 6.65 | 84255 | 5556 | 0.18% |
| 2024-09-10 | 6.68 | 6.58 | -0.09 | -1.35% | 6.50 | 6.70 | 120090 | 7903 | 0.25% |
| 2024-09-09 | 6.65 | 6.67 | 0.01 | 0.15% | 6.59 | 6.75 | 141960 | 9482 | 0.30% |
| 2024-09-06 | 6.78 | 6.66 | 0.00 | 0.00% | 6.65 | 6.82 | 196534 | 13215 | 0.42% |
| 2024-09-05 | 6.58 | 6.66 | 0.05 | 0.76% | 6.58 | 6.67 | 90684 | 6019 | 0.19% |
| 2024-09-04 | 6.64 | 6.61 | -0.02 | -0.30% | 6.59 | 6.70 | 122464 | 8132 | 0.26% |
| 2024-09-03 | 6.64 | 6.63 | 0.03 | 0.45% | 6.56 | 6.70 | 150734 | 9995 | 0.32% |
| 2024-09-02 | 6.61 | 6.60 | -0.01 | -0.15% | 6.60 | 6.76 | 230334 | 15362 | 0.49% |
| 2024-08-30 | 6.53 | 6.61 | 0.11 | 1.69% | 6.49 | 6.68 | 184938 | 12257 | 0.39% |
| 2024-08-29 | 6.46 | 6.50 | 0.03 | 0.46% | 6.45 | 6.55 | 86142 | 5614 | 0.18% |
| 2024-08-28 | 6.49 | 6.47 | 0.02 | 0.31% | 6.42 | 6.51 | 68257 | 4417 | 0.14% |
| 2024-08-27 | 6.53 | 6.45 | -0.07 | -1.07% | 6.44 | 6.53 | 72308 | 4676 | 0.15% |
| 2024-08-26 | 6.46 | 6.52 | 0.05 | 0.77% | 6.45 | 6.54 | 93129 | 6053 | 0.20% |
| 2024-08-23 | 6.44 | 6.47 | 0.04 | 0.62% | 6.42 | 6.52 | 99377 | 6424 | 0.21% |
| 2024-08-22 | 6.65 | 6.43 | -0.20 | -3.02% | 6.42 | 6.68 | 142485 | 9280 | 0.30% |
| 2024-08-21 | 6.67 | 6.63 | -0.05 | -0.75% | 6.63 | 6.72 | 69069 | 4603 | 0.15% |
| 2024-08-20 | 6.78 | 6.68 | -0.06 | -0.89% | 6.65 | 6.78 | 105412 | 7044 | 0.22% |
| 2024-08-19 | 6.76 | 6.74 | -0.03 | -0.44% | 6.74 | 6.82 | 82873 | 5610 | 0.18% |
| 2024-08-16 | 6.84 | 6.77 | -0.07 | -1.02% | 6.75 | 6.88 | 118535 | 8058 | 0.25% |
| 2024-08-15 | 6.79 | 6.84 | 0.04 | 0.59% | 6.76 | 6.93 | 172796 | 11848 | 0.37% |
| 2024-08-14 | 6.79 | 6.80 | -0.03 | -0.44% | 6.77 | 6.86 | 113064 | 7713 | 0.24% |
| 2024-08-13 | 6.70 | 6.83 | 0.15 | 2.25% | 6.68 | 6.84 | 145362 | 9832 | 0.31% |