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 | 8.62 | -0.01 | -0.12% | 8.54 | 8.64 | 189673 | 16274 | 0.47% |
| 2024-11-20 | 8.70 | 8.63 | -0.12 | -1.37% | 8.58 | 8.79 | 228521 | 19732 | 0.57% |
| 2024-11-19 | 8.66 | 8.75 | 0.07 | 0.81% | 8.53 | 8.87 | 333693 | 29191 | 0.83% |
| 2024-11-18 | 8.57 | 8.68 | 0.23 | 2.72% | 8.57 | 8.89 | 510513 | 44630 | 1.27% |
| 2024-11-15 | 8.45 | 8.45 | -0.01 | -0.12% | 8.39 | 8.60 | 230270 | 19565 | 0.57% |
| 2024-11-14 | 8.51 | 8.46 | -0.06 | -0.70% | 8.44 | 8.62 | 241260 | 20574 | 0.60% |
| 2024-11-13 | 8.40 | 8.52 | 0.08 | 0.95% | 8.38 | 8.54 | 245036 | 20780 | 0.61% |
| 2024-11-12 | 8.50 | 8.44 | -0.08 | -0.94% | 8.39 | 8.62 | 269047 | 22871 | 0.67% |
| 2024-11-11 | 8.75 | 8.52 | -0.29 | -3.29% | 8.46 | 8.76 | 416932 | 35598 | 1.04% |
| 2024-11-08 | 8.89 | 8.81 | -0.07 | -0.79% | 8.73 | 8.94 | 259173 | 22849 | 0.64% |
| 2024-11-07 | 8.63 | 8.88 | 0.22 | 2.54% | 8.62 | 8.88 | 260563 | 22848 | 0.65% |
| 2024-11-06 | 8.81 | 8.66 | -0.19 | -2.15% | 8.61 | 8.85 | 341453 | 29736 | 0.85% |
| 2024-11-05 | 8.78 | 8.85 | 0.03 | 0.34% | 8.67 | 8.88 | 281312 | 24711 | 0.70% |
| 2024-11-04 | 8.66 | 8.82 | 0.14 | 1.61% | 8.53 | 8.82 | 284160 | 24715 | 0.71% |
| 2024-11-01 | 8.52 | 8.68 | 0.16 | 1.88% | 8.46 | 8.83 | 386665 | 33509 | 0.96% |
| 2024-10-31 | 8.56 | 8.52 | 0.06 | 0.71% | 8.45 | 8.70 | 275964 | 23589 | 0.69% |
| 2024-10-30 | 8.45 | 8.46 | 0.17 | 2.05% | 8.39 | 8.77 | 460872 | 39359 | 1.15% |
| 2024-10-29 | 8.33 | 8.29 | -0.04 | -0.48% | 8.26 | 8.43 | 175790 | 14664 | 0.44% |
| 2024-10-28 | 8.28 | 8.33 | 0.02 | 0.24% | 8.20 | 8.35 | 218302 | 18055 | 0.54% |
| 2024-10-25 | 8.40 | 8.31 | -0.11 | -1.31% | 8.21 | 8.45 | 233117 | 19365 | 0.58% |
| 2024-10-24 | 8.45 | 8.42 | -0.08 | -0.94% | 8.36 | 8.49 | 199012 | 16757 | 0.49% |
| 2024-10-23 | 8.54 | 8.50 | -0.03 | -0.35% | 8.46 | 8.60 | 200659 | 17104 | 0.50% |
| 2024-10-22 | 8.54 | 8.53 | -0.07 | -0.81% | 8.41 | 8.67 | 204221 | 17364 | 0.51% |
| 2024-10-21 | 8.60 | 8.60 | 0.00 | 0.00% | 8.35 | 8.63 | 290843 | 24787 | 0.72% |
| 2024-10-18 | 8.52 | 8.60 | 0.07 | 0.82% | 8.34 | 8.78 | 502060 | 42871 | 1.25% |
| 2024-10-17 | 8.69 | 8.53 | -0.15 | -1.73% | 8.51 | 8.77 | 326894 | 28167 | 0.81% |
| 2024-10-16 | 8.23 | 8.68 | 0.42 | 5.08% | 8.22 | 8.82 | 562608 | 48407 | 1.40% |
| 2024-10-15 | 8.30 | 8.26 | -0.13 | -1.55% | 8.24 | 8.65 | 403651 | 34101 | 1.00% |
| 2024-10-14 | 8.08 | 8.39 | 0.39 | 4.88% | 8.08 | 8.49 | 586827 | 48802 | 1.46% |
| 2024-10-11 | 8.14 | 8.00 | -0.14 | -1.72% | 7.91 | 8.23 | 257691 | 20769 | 0.64% |
| 2024-10-10 | 7.95 | 8.14 | 0.30 | 3.83% | 7.89 | 8.34 | 564113 | 45865 | 1.40% |
| 2024-10-09 | 8.40 | 7.84 | -0.68 | -7.98% | 7.82 | 8.40 | 622908 | 50318 | 1.55% |
| 2024-10-08 | 9.17 | 8.52 | 0.15 | 1.79% | 8.31 | 9.18 | 718667 | 62007 | 1.79% |
| 2024-09-30 | 7.97 | 8.37 | 0.54 | 6.90% | 7.89 | 8.38 | 613191 | 49920 | 1.53% |
| 2024-09-27 | 7.89 | 7.83 | 0.04 | 0.51% | 7.71 | 7.98 | 319285 | 24943 | 0.79% |
| 2024-09-26 | 7.34 | 7.79 | 0.42 | 5.70% | 7.32 | 7.79 | 373931 | 28263 | 0.93% |
| 2024-09-25 | 7.25 | 7.37 | 0.20 | 2.79% | 7.24 | 7.47 | 364378 | 26763 | 0.91% |
| 2024-09-24 | 6.91 | 7.17 | 0.29 | 4.22% | 6.90 | 7.17 | 295990 | 20862 | 0.74% |
| 2024-09-23 | 6.73 | 6.88 | 0.15 | 2.23% | 6.72 | 6.90 | 202002 | 13786 | 0.50% |
| 2024-09-20 | 6.67 | 6.73 | 0.05 | 0.75% | 6.65 | 6.75 | 163789 | 10984 | 0.41% |
| 2024-09-19 | 6.64 | 6.68 | 0.04 | 0.60% | 6.58 | 6.73 | 184701 | 12312 | 0.46% |
| 2024-09-18 | 6.62 | 6.64 | 0.03 | 0.45% | 6.52 | 6.64 | 176617 | 11618 | 0.44% |
| 2024-09-13 | 6.65 | 6.61 | -0.05 | -0.75% | 6.61 | 6.71 | 180319 | 12006 | 0.45% |
| 2024-09-12 | 6.64 | 6.66 | 0.00 | 0.00% | 6.61 | 6.72 | 150720 | 10053 | 0.37% |
| 2024-09-11 | 6.77 | 6.66 | -0.13 | -1.91% | 6.58 | 6.78 | 201888 | 13434 | 0.50% |
| 2024-09-10 | 6.80 | 6.79 | 0.00 | 0.00% | 6.72 | 6.83 | 183454 | 12421 | 0.46% |
| 2024-09-09 | 6.93 | 6.79 | -0.15 | -2.16% | 6.76 | 6.93 | 204793 | 13933 | 0.51% |
| 2024-09-06 | 6.97 | 6.94 | -0.03 | -0.43% | 6.91 | 7.04 | 173665 | 12125 | 0.43% |
| 2024-09-05 | 7.04 | 6.97 | -0.08 | -1.13% | 6.94 | 7.06 | 163183 | 11393 | 0.41% |
| 2024-09-04 | 6.98 | 7.05 | 0.05 | 0.71% | 6.95 | 7.09 | 212727 | 14962 | 0.53% |
| 2024-09-03 | 7.12 | 7.00 | -0.12 | -1.69% | 6.95 | 7.13 | 281033 | 19665 | 0.70% |
| 2024-09-02 | 7.18 | 7.12 | -0.09 | -1.25% | 7.12 | 7.23 | 333441 | 23916 | 0.83% |
| 2024-08-30 | 7.38 | 7.21 | -0.23 | -3.09% | 7.20 | 7.41 | 501668 | 36405 | 1.25% |
| 2024-08-29 | 7.69 | 7.44 | -0.29 | -3.75% | 7.43 | 7.71 | 203386 | 15313 | 0.51% |
| 2024-08-28 | 7.81 | 7.73 | -0.11 | -1.40% | 7.68 | 7.83 | 118917 | 9209 | 0.30% |
| 2024-08-27 | 7.80 | 7.84 | 0.03 | 0.38% | 7.78 | 7.89 | 116752 | 9158 | 0.29% |
| 2024-08-26 | 7.86 | 7.81 | -0.03 | -0.38% | 7.75 | 7.89 | 133820 | 10440 | 0.33% |
| 2024-08-23 | 7.90 | 7.84 | -0.03 | -0.38% | 7.78 | 7.90 | 129302 | 10145 | 0.32% |
| 2024-08-22 | 7.82 | 7.87 | 0.02 | 0.25% | 7.82 | 7.92 | 128789 | 10153 | 0.32% |
| 2024-08-21 | 7.84 | 7.85 | -0.04 | -0.51% | 7.76 | 7.86 | 137300 | 10730 | 0.34% |
| 2024-08-20 | 7.89 | 7.89 | 0.01 | 0.13% | 7.82 | 7.93 | 152895 | 12030 | 0.38% |
| 2024-08-19 | 7.67 | 7.88 | 0.21 | 2.74% | 7.66 | 7.89 | 193741 | 15119 | 0.48% |
| 2024-08-16 | 7.58 | 7.67 | 0.09 | 1.19% | 7.56 | 7.67 | 130393 | 9955 | 0.32% |
| 2024-08-15 | 7.46 | 7.58 | 0.11 | 1.47% | 7.44 | 7.60 | 141980 | 10713 | 0.35% |
| 2024-08-14 | 7.55 | 7.47 | -0.09 | -1.19% | 7.46 | 7.65 | 134034 | 10104 | 0.33% |