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 | 7.97 | 7.73 | -0.23 | -2.89% | 7.72 | 8.09 | 226117 | 17904 | 5.36% |
| 2024-11-21 | 7.99 | 7.96 | -0.06 | -0.75% | 7.91 | 8.06 | 176135 | 14054 | 4.17% |
| 2024-11-20 | 7.85 | 8.02 | 0.13 | 1.65% | 7.85 | 8.11 | 235631 | 18840 | 5.58% |
| 2024-11-19 | 7.83 | 7.89 | 0.00 | 0.00% | 7.71 | 7.90 | 209586 | 16388 | 4.96% |
| 2024-11-18 | 8.18 | 7.89 | -0.28 | -3.43% | 7.82 | 8.23 | 288809 | 22944 | 6.84% |
| 2024-11-15 | 8.07 | 8.17 | 0.08 | 0.99% | 8.07 | 8.35 | 328365 | 27025 | 7.78% |
| 2024-11-14 | 8.41 | 8.09 | -0.32 | -3.80% | 8.08 | 8.44 | 316543 | 26067 | 7.50% |
| 2024-11-13 | 8.10 | 8.41 | 0.26 | 3.19% | 8.09 | 8.43 | 406632 | 33804 | 9.63% |
| 2024-11-12 | 8.35 | 8.15 | -0.20 | -2.40% | 8.08 | 8.36 | 319658 | 26318 | 7.57% |
| 2024-11-11 | 8.12 | 8.35 | 0.18 | 2.20% | 8.10 | 8.42 | 379454 | 31513 | 8.99% |
| 2024-11-08 | 8.07 | 8.17 | 0.16 | 2.00% | 8.04 | 8.45 | 468363 | 38559 | 11.09% |
| 2024-11-07 | 7.77 | 8.01 | 0.19 | 2.43% | 7.74 | 8.02 | 298249 | 23621 | 7.06% |
| 2024-11-06 | 7.80 | 7.82 | 0.01 | 0.13% | 7.74 | 7.87 | 306958 | 23949 | 7.27% |
| 2024-11-05 | 7.70 | 7.81 | 0.11 | 1.43% | 7.65 | 7.85 | 294483 | 22835 | 6.97% |
| 2024-11-04 | 7.57 | 7.70 | 0.15 | 1.99% | 7.53 | 7.70 | 189912 | 14511 | 4.50% |
| 2024-11-01 | 7.69 | 7.55 | -0.17 | -2.20% | 7.49 | 7.70 | 270687 | 20552 | 6.41% |
| 2024-10-31 | 7.72 | 7.72 | -0.02 | -0.26% | 7.61 | 7.78 | 313983 | 24154 | 7.44% |
| 2024-10-30 | 8.18 | 7.74 | -0.61 | -7.31% | 7.70 | 8.20 | 618474 | 48635 | 14.65% |
| 2024-10-29 | 8.70 | 8.35 | -0.24 | -2.79% | 8.32 | 8.72 | 373850 | 31822 | 8.85% |
| 2024-10-28 | 8.38 | 8.59 | 0.17 | 2.02% | 8.36 | 8.59 | 375266 | 31857 | 8.89% |
| 2024-10-25 | 8.23 | 8.42 | 0.17 | 2.06% | 8.23 | 8.42 | 300071 | 25096 | 7.11% |
| 2024-10-24 | 8.26 | 8.25 | -0.08 | -0.96% | 8.18 | 8.29 | 184326 | 15171 | 4.37% |
| 2024-10-23 | 8.54 | 8.33 | -0.16 | -1.88% | 8.26 | 8.54 | 362938 | 30411 | 8.60% |
| 2024-10-22 | 8.29 | 8.49 | 0.17 | 2.04% | 8.28 | 8.67 | 477676 | 40461 | 11.31% |
| 2024-10-21 | 8.29 | 8.32 | 0.05 | 0.60% | 8.24 | 8.43 | 308596 | 25733 | 7.31% |
| 2024-10-18 | 8.10 | 8.27 | 0.09 | 1.10% | 8.05 | 8.38 | 269520 | 22222 | 6.38% |
| 2024-10-17 | 8.30 | 8.18 | -0.12 | -1.45% | 8.17 | 8.48 | 263731 | 21874 | 6.25% |
| 2024-10-16 | 8.18 | 8.30 | 0.02 | 0.24% | 8.12 | 8.41 | 186128 | 15471 | 4.41% |
| 2024-10-15 | 8.30 | 8.28 | -0.07 | -0.84% | 8.24 | 8.52 | 278450 | 23365 | 6.59% |
| 2024-10-14 | 8.18 | 8.35 | 0.17 | 2.08% | 8.04 | 8.40 | 277122 | 22861 | 6.56% |
| 2024-10-11 | 8.46 | 8.18 | -0.27 | -3.20% | 8.06 | 8.55 | 325782 | 26935 | 7.72% |
| 2024-10-10 | 8.24 | 8.45 | 0.24 | 2.92% | 8.24 | 8.70 | 444717 | 37799 | 10.53% |
| 2024-10-09 | 8.87 | 8.21 | -0.88 | -9.68% | 8.21 | 8.87 | 555264 | 46939 | 13.15% |
| 2024-10-08 | 9.82 | 9.09 | 0.09 | 1.00% | 8.66 | 9.82 | 828379 | 75570 | 19.62% |
| 2024-09-30 | 8.65 | 9.00 | 0.57 | 6.76% | 8.44 | 9.09 | 701296 | 61649 | 16.61% |
| 2024-09-27 | 8.23 | 8.43 | 0.29 | 3.56% | 8.13 | 8.43 | 247719 | 20534 | 5.87% |
| 2024-09-26 | 7.97 | 8.14 | 0.11 | 1.37% | 7.92 | 8.14 | 303833 | 24427 | 7.20% |
| 2024-09-25 | 7.90 | 8.03 | 0.17 | 2.16% | 7.89 | 8.25 | 394275 | 31909 | 9.34% |
| 2024-09-24 | 7.75 | 7.86 | 0.15 | 1.95% | 7.60 | 7.88 | 285064 | 22162 | 6.75% |
| 2024-09-23 | 7.70 | 7.71 | 0.00 | 0.00% | 7.63 | 7.79 | 198148 | 15283 | 4.69% |
| 2024-09-20 | 7.78 | 7.71 | -0.09 | -1.15% | 7.66 | 7.84 | 181729 | 14057 | 4.30% |
| 2024-09-19 | 7.74 | 7.80 | 0.07 | 0.91% | 7.65 | 7.88 | 206855 | 16121 | 4.90% |
| 2024-09-18 | 7.59 | 7.73 | 0.14 | 1.84% | 7.53 | 7.77 | 200007 | 15294 | 4.74% |
| 2024-09-13 | 7.67 | 7.59 | -0.09 | -1.17% | 7.54 | 7.74 | 198458 | 15133 | 4.70% |
| 2024-09-12 | 7.74 | 7.68 | -0.04 | -0.52% | 7.63 | 7.81 | 207685 | 16031 | 4.92% |
| 2024-09-11 | 7.69 | 7.72 | -0.04 | -0.52% | 7.65 | 7.79 | 211866 | 16343 | 5.02% |
| 2024-09-10 | 7.62 | 7.76 | 0.11 | 1.44% | 7.46 | 7.80 | 318112 | 24295 | 7.53% |
| 2024-09-09 | 7.61 | 7.65 | 0.03 | 0.39% | 7.50 | 7.68 | 252508 | 19189 | 5.98% |
| 2024-09-06 | 7.66 | 7.62 | -0.07 | -0.91% | 7.59 | 7.77 | 313412 | 24033 | 7.42% |
| 2024-09-05 | 7.49 | 7.69 | 0.13 | 1.72% | 7.49 | 7.73 | 424615 | 32500 | 10.06% |
| 2024-09-04 | 7.40 | 7.56 | 0.09 | 1.20% | 7.32 | 7.70 | 494026 | 37159 | 11.70% |
| 2024-09-03 | 7.40 | 7.47 | 0.03 | 0.40% | 7.36 | 7.51 | 354601 | 26388 | 8.40% |
| 2024-09-02 | 7.75 | 7.44 | -0.38 | -4.86% | 7.43 | 7.77 | 579601 | 43889 | 13.73% |
| 2024-08-30 | 7.69 | 7.82 | 0.16 | 2.09% | 7.66 | 7.95 | 680748 | 53322 | 16.12% |
| 2024-08-29 | 7.78 | 7.66 | -0.18 | -2.30% | 7.56 | 7.78 | 569537 | 43565 | 13.49% |
| 2024-08-28 | 7.79 | 7.84 | 0.04 | 0.51% | 7.62 | 7.87 | 518570 | 40321 | 12.28% |
| 2024-08-27 | 7.92 | 7.80 | -0.23 | -2.86% | 7.80 | 8.16 | 747684 | 59573 | 17.71% |
| 2024-08-26 | 8.49 | 8.03 | -0.57 | -6.63% | 7.98 | 8.54 | 1031310 | 84135 | 24.43% |
| 2024-08-23 | 9.09 | 8.60 | -0.88 | -9.28% | 8.53 | 9.10 | 1391118 | 121202 | 32.95% |
| 2024-08-22 | 9.48 | 9.48 | -1.05 | -9.97% | 9.48 | 10.17 | 1749130 | 169474 | 41.43% |
| 2024-08-21 | 10.53 | 10.53 | 0.96 | 10.03% | 10.10 | 10.53 | 1406851 | 147579 | 33.32% |
| 2024-08-20 | 8.88 | 9.57 | 0.87 | 10.00% | 8.76 | 9.57 | 1621205 | 152270 | 38.40% |
| 2024-08-19 | 8.90 | 8.70 | 0.09 | 1.05% | 8.50 | 9.42 | 1003092 | 90012 | 23.76% |
| 2024-08-16 | 8.49 | 8.61 | 0.01 | 0.12% | 8.28 | 8.78 | 469973 | 39962 | 11.13% |
| 2024-08-15 | 8.48 | 8.60 | 0.12 | 1.42% | 8.44 | 8.86 | 558832 | 48285 | 13.24% |