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 | 8.11 | 8.19 | 0.08 | 0.99% | 8.06 | 8.32 | 903829 | 73916 | 1.82% |
| 2024-11-20 | 8.05 | 8.11 | 0.00 | 0.00% | 8.03 | 8.15 | 513041 | 41516 | 1.03% |
| 2024-11-19 | 8.08 | 8.11 | 0.08 | 1.00% | 7.93 | 8.13 | 648002 | 52150 | 1.30% |
| 2024-11-18 | 8.10 | 8.03 | -0.01 | -0.12% | 7.98 | 8.27 | 819979 | 66538 | 1.65% |
| 2024-11-15 | 8.33 | 8.04 | -0.30 | -3.60% | 8.03 | 8.38 | 928166 | 76138 | 1.87% |
| 2024-11-14 | 8.50 | 8.34 | -0.16 | -1.88% | 8.28 | 8.55 | 842778 | 71030 | 1.70% |
| 2024-11-13 | 8.43 | 8.50 | 0.01 | 0.12% | 8.34 | 8.58 | 759887 | 64307 | 1.53% |
| 2024-11-12 | 8.75 | 8.49 | -0.24 | -2.75% | 8.39 | 8.82 | 1325864 | 114102 | 2.67% |
| 2024-11-11 | 8.70 | 8.73 | -0.06 | -0.68% | 8.61 | 8.78 | 1158212 | 100617 | 2.33% |
| 2024-11-08 | 9.30 | 8.79 | -0.29 | -3.19% | 8.77 | 9.30 | 1702593 | 152618 | 3.43% |
| 2024-11-07 | 8.54 | 9.08 | 0.44 | 5.09% | 8.51 | 9.18 | 1903842 | 169008 | 3.83% |
| 2024-11-06 | 8.80 | 8.64 | -0.14 | -1.59% | 8.57 | 8.97 | 1723330 | 150871 | 3.47% |
| 2024-11-05 | 8.34 | 8.78 | 0.44 | 5.28% | 8.27 | 8.86 | 1870207 | 161359 | 3.76% |
| 2024-11-04 | 8.21 | 8.34 | 0.21 | 2.58% | 8.18 | 8.34 | 1174290 | 97021 | 2.36% |
| 2024-11-01 | 8.21 | 8.13 | -0.01 | -0.12% | 8.05 | 8.32 | 1504567 | 123211 | 3.03% |
| 2024-10-31 | 7.95 | 8.14 | 0.19 | 2.39% | 7.91 | 8.29 | 1641450 | 133796 | 3.30% |
| 2024-10-30 | 7.88 | 7.95 | 0.13 | 1.66% | 7.86 | 8.11 | 1316927 | 104945 | 2.65% |
| 2024-10-29 | 7.94 | 7.82 | -0.07 | -0.89% | 7.82 | 8.07 | 832030 | 65930 | 1.67% |
| 2024-10-28 | 7.85 | 7.89 | 0.01 | 0.13% | 7.82 | 7.92 | 554922 | 43721 | 1.12% |
| 2024-10-25 | 7.79 | 7.88 | 0.11 | 1.42% | 7.77 | 7.97 | 662600 | 52113 | 1.33% |
| 2024-10-24 | 7.75 | 7.77 | -0.02 | -0.26% | 7.70 | 7.82 | 546898 | 42457 | 1.10% |
| 2024-10-23 | 7.85 | 7.79 | -0.03 | -0.38% | 7.76 | 7.94 | 892253 | 69988 | 1.80% |
| 2024-10-22 | 7.75 | 7.82 | 0.03 | 0.39% | 7.75 | 7.86 | 639756 | 49857 | 1.29% |
| 2024-10-21 | 7.83 | 7.79 | -0.10 | -1.27% | 7.71 | 7.88 | 976016 | 76105 | 1.96% |
| 2024-10-18 | 7.51 | 7.89 | 0.37 | 4.92% | 7.46 | 8.18 | 1463118 | 114150 | 2.94% |
| 2024-10-17 | 7.65 | 7.52 | -0.08 | -1.05% | 7.50 | 7.76 | 654995 | 49970 | 1.32% |
| 2024-10-16 | 7.46 | 7.67 | 0.00 | 0.00% | 7.45 | 7.84 | 913317 | 69916 | 1.84% |
| 2024-10-15 | 7.81 | 7.67 | -0.24 | -3.03% | 7.66 | 7.96 | 891643 | 69711 | 1.79% |
| 2024-10-14 | 7.86 | 7.91 | 0.11 | 1.41% | 7.50 | 7.95 | 1255840 | 97445 | 2.53% |
| 2024-10-11 | 7.97 | 7.80 | -0.25 | -3.11% | 7.70 | 8.10 | 1133946 | 89375 | 2.28% |
| 2024-10-10 | 8.39 | 8.05 | -0.30 | -3.59% | 7.85 | 8.59 | 1888786 | 153564 | 3.80% |
| 2024-10-09 | 8.75 | 8.35 | -0.91 | -9.83% | 8.33 | 9.15 | 3437675 | 299765 | 6.92% |
| 2024-10-08 | 9.26 | 9.26 | 0.84 | 9.98% | 8.83 | 9.26 | 3529950 | 325142 | 7.10% |
| 2024-09-30 | 8.35 | 8.42 | 0.77 | 10.07% | 8.06 | 8.42 | 2189933 | 182306 | 4.41% |
| 2024-09-27 | 7.47 | 7.65 | 0.53 | 7.44% | 7.29 | 7.65 | 1324036 | 98470 | 2.66% |
| 2024-09-26 | 6.70 | 7.12 | 0.38 | 5.64% | 6.68 | 7.13 | 1275513 | 88313 | 2.57% |
| 2024-09-25 | 6.68 | 6.74 | 0.22 | 3.37% | 6.67 | 6.91 | 1252002 | 84841 | 2.52% |
| 2024-09-24 | 6.25 | 6.52 | 0.33 | 5.33% | 6.21 | 6.53 | 880894 | 56406 | 1.77% |
| 2024-09-23 | 6.23 | 6.19 | -0.04 | -0.64% | 6.16 | 6.24 | 255350 | 15826 | 0.51% |
| 2024-09-20 | 6.16 | 6.23 | 0.06 | 0.97% | 6.14 | 6.24 | 272867 | 16884 | 0.55% |
| 2024-09-19 | 6.13 | 6.17 | 0.07 | 1.15% | 6.06 | 6.27 | 354524 | 21871 | 0.71% |
| 2024-09-18 | 6.12 | 6.10 | -0.02 | -0.33% | 5.99 | 6.13 | 216271 | 13117 | 0.44% |
| 2024-09-13 | 6.11 | 6.12 | 0.03 | 0.49% | 6.09 | 6.19 | 238021 | 14610 | 0.48% |
| 2024-09-12 | 6.07 | 6.09 | 0.03 | 0.50% | 6.05 | 6.13 | 212217 | 12929 | 0.43% |
| 2024-09-11 | 6.04 | 6.06 | -0.01 | -0.16% | 6.02 | 6.10 | 159166 | 9643 | 0.32% |
| 2024-09-10 | 6.14 | 6.07 | -0.05 | -0.82% | 5.96 | 6.14 | 265298 | 16023 | 0.53% |
| 2024-09-09 | 6.05 | 6.12 | 0.00 | 0.00% | 6.02 | 6.20 | 331891 | 20352 | 0.67% |
| 2024-09-06 | 6.23 | 6.12 | 0.01 | 0.16% | 6.09 | 6.26 | 447985 | 27568 | 0.90% |
| 2024-09-05 | 6.05 | 6.11 | 0.05 | 0.83% | 6.05 | 6.13 | 153094 | 9333 | 0.31% |
| 2024-09-04 | 6.06 | 6.06 | -0.03 | -0.49% | 6.05 | 6.14 | 200192 | 12202 | 0.40% |
| 2024-09-03 | 6.06 | 6.09 | 0.02 | 0.33% | 6.04 | 6.14 | 193800 | 11785 | 0.39% |
| 2024-09-02 | 6.22 | 6.07 | -0.16 | -2.57% | 6.07 | 6.23 | 308202 | 18864 | 0.62% |
| 2024-08-30 | 6.07 | 6.23 | 0.15 | 2.47% | 6.07 | 6.31 | 461633 | 28787 | 0.93% |
| 2024-08-29 | 5.99 | 6.08 | 0.05 | 0.83% | 5.99 | 6.12 | 251291 | 15280 | 0.51% |
| 2024-08-28 | 6.01 | 6.03 | 0.03 | 0.50% | 5.98 | 6.06 | 167842 | 10102 | 0.34% |
| 2024-08-27 | 6.07 | 6.00 | -0.09 | -1.48% | 5.96 | 6.08 | 232918 | 13981 | 0.47% |
| 2024-08-26 | 5.97 | 6.09 | 0.14 | 2.35% | 5.96 | 6.15 | 322754 | 19646 | 0.65% |
| 2024-08-23 | 5.90 | 5.95 | 0.04 | 0.68% | 5.88 | 5.99 | 162437 | 9644 | 0.33% |
| 2024-08-22 | 5.98 | 5.91 | -0.08 | -1.34% | 5.89 | 6.03 | 236218 | 14043 | 0.48% |
| 2024-08-21 | 6.03 | 5.99 | -0.03 | -0.50% | 5.97 | 6.05 | 184581 | 11081 | 0.37% |
| 2024-08-20 | 6.14 | 6.02 | -0.11 | -1.79% | 6.01 | 6.15 | 266803 | 16189 | 0.54% |
| 2024-08-19 | 6.11 | 6.13 | 0.00 | 0.00% | 6.10 | 6.19 | 201062 | 12369 | 0.40% |
| 2024-08-16 | 6.17 | 6.13 | -0.05 | -0.81% | 6.11 | 6.19 | 172873 | 10618 | 0.35% |
| 2024-08-15 | 6.10 | 6.18 | 0.08 | 1.31% | 6.08 | 6.23 | 279757 | 17264 | 0.56% |
| 2024-08-14 | 6.15 | 6.10 | -0.08 | -1.29% | 6.10 | 6.20 | 179760 | 11032 | 0.36% |
| 2024-08-13 | 6.13 | 6.18 | 0.05 | 0.82% | 6.09 | 6.18 | 196450 | 12053 | 0.40% |