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 | 8.53 | 8.45 | -0.09 | -1.05% | 8.32 | 8.61 | 153849 | 13030 | 1.95% |
| 2024-11-20 | 8.38 | 8.54 | 0.15 | 1.79% | 8.31 | 8.58 | 172869 | 14658 | 2.20% |
| 2024-11-19 | 8.16 | 8.39 | 0.24 | 2.94% | 8.08 | 8.39 | 161272 | 13272 | 2.05% |
| 2024-11-18 | 8.41 | 8.15 | -0.23 | -2.74% | 8.01 | 8.48 | 217366 | 17744 | 2.76% |
| 2024-11-15 | 8.57 | 8.38 | -0.24 | -2.78% | 8.36 | 8.73 | 214583 | 18402 | 2.73% |
| 2024-11-14 | 8.97 | 8.62 | -0.41 | -4.54% | 8.59 | 9.04 | 230689 | 20261 | 2.93% |
| 2024-11-13 | 8.95 | 9.03 | 0.03 | 0.33% | 8.76 | 9.15 | 278618 | 24943 | 3.54% |
| 2024-11-12 | 9.30 | 9.00 | -0.32 | -3.43% | 8.92 | 9.30 | 462060 | 41893 | 5.87% |
| 2024-11-11 | 8.90 | 9.32 | 0.36 | 4.02% | 8.90 | 9.40 | 610299 | 56215 | 7.75% |
| 2024-11-08 | 9.74 | 8.96 | -0.19 | -2.08% | 8.92 | 9.90 | 954694 | 88838 | 12.13% |
| 2024-11-07 | 8.99 | 9.15 | 0.83 | 9.98% | 8.99 | 9.15 | 215244 | 19641 | 2.73% |
| 2024-11-06 | 8.31 | 8.32 | 0.00 | 0.00% | 8.16 | 8.43 | 237527 | 19680 | 3.02% |
| 2024-11-05 | 8.08 | 8.32 | 0.22 | 2.72% | 8.03 | 8.37 | 215278 | 17773 | 2.73% |
| 2024-11-04 | 7.75 | 8.10 | 0.29 | 3.71% | 7.75 | 8.13 | 201015 | 16111 | 2.55% |
| 2024-11-01 | 8.33 | 7.81 | -0.60 | -7.13% | 7.78 | 8.40 | 346007 | 27675 | 4.39% |
| 2024-10-31 | 8.47 | 8.41 | 0.08 | 0.96% | 8.21 | 8.50 | 337279 | 28263 | 4.28% |
| 2024-10-30 | 8.02 | 8.33 | 0.35 | 4.39% | 8.02 | 8.48 | 447102 | 37249 | 5.68% |
| 2024-10-29 | 8.19 | 7.98 | -0.21 | -2.56% | 7.96 | 8.20 | 248000 | 20009 | 3.15% |
| 2024-10-28 | 8.19 | 8.19 | 0.02 | 0.24% | 8.13 | 8.30 | 258685 | 21184 | 3.29% |
| 2024-10-25 | 8.13 | 8.17 | 0.06 | 0.74% | 8.11 | 8.27 | 203587 | 16665 | 2.59% |
| 2024-10-24 | 8.16 | 8.11 | -0.08 | -0.98% | 8.03 | 8.30 | 201672 | 16418 | 2.56% |
| 2024-10-23 | 8.08 | 8.19 | 0.11 | 1.36% | 7.96 | 8.35 | 344563 | 28308 | 4.38% |
| 2024-10-22 | 8.20 | 8.08 | -0.10 | -1.22% | 7.95 | 8.22 | 299210 | 24167 | 3.80% |
| 2024-10-21 | 7.92 | 8.18 | 0.28 | 3.54% | 7.92 | 8.33 | 388719 | 31569 | 4.94% |
| 2024-10-18 | 7.48 | 7.90 | 0.44 | 5.90% | 7.47 | 8.04 | 435607 | 34070 | 5.53% |
| 2024-10-17 | 7.44 | 7.46 | 0.03 | 0.40% | 7.44 | 7.68 | 253151 | 19114 | 3.22% |
| 2024-10-16 | 7.24 | 7.43 | 0.03 | 0.41% | 7.24 | 7.47 | 173078 | 12766 | 2.20% |
| 2024-10-15 | 7.63 | 7.40 | -0.26 | -3.39% | 7.38 | 7.77 | 280528 | 21278 | 3.56% |
| 2024-10-14 | 7.26 | 7.66 | 0.40 | 5.51% | 7.14 | 7.66 | 310188 | 23062 | 3.94% |
| 2024-10-11 | 7.71 | 7.26 | -0.45 | -5.84% | 7.17 | 7.71 | 270589 | 19913 | 3.44% |
| 2024-10-10 | 7.86 | 7.71 | -0.11 | -1.41% | 7.61 | 8.07 | 364772 | 28676 | 4.63% |
| 2024-10-09 | 8.55 | 7.82 | -0.87 | -10.01% | 7.82 | 8.55 | 471412 | 38489 | 5.99% |
| 2024-10-08 | 8.87 | 8.69 | 0.63 | 7.82% | 8.00 | 8.87 | 630211 | 53521 | 8.00% |
| 2024-09-30 | 7.79 | 8.06 | 0.71 | 9.66% | 7.50 | 8.07 | 570376 | 44632 | 7.24% |
| 2024-09-27 | 7.14 | 7.35 | 0.25 | 3.52% | 7.09 | 7.38 | 346163 | 25053 | 4.40% |
| 2024-09-26 | 7.00 | 7.10 | 0.10 | 1.43% | 6.97 | 7.12 | 318302 | 22446 | 4.04% |
| 2024-09-25 | 6.90 | 7.00 | 0.09 | 1.30% | 6.89 | 7.18 | 424640 | 29899 | 5.39% |
| 2024-09-24 | 6.78 | 6.91 | 0.02 | 0.29% | 6.58 | 6.92 | 398508 | 27033 | 5.06% |
| 2024-09-23 | 6.60 | 6.89 | 0.25 | 3.77% | 6.60 | 7.08 | 390115 | 26777 | 4.96% |
| 2024-09-20 | 6.62 | 6.64 | 0.03 | 0.45% | 6.55 | 6.78 | 253993 | 16888 | 3.23% |
| 2024-09-19 | 6.51 | 6.61 | 0.12 | 1.85% | 6.39 | 6.70 | 255247 | 16734 | 3.24% |
| 2024-09-18 | 6.65 | 6.49 | -0.16 | -2.41% | 6.42 | 6.71 | 226428 | 14822 | 2.88% |
| 2024-09-13 | 6.98 | 6.65 | -0.30 | -4.32% | 6.62 | 7.01 | 331558 | 22403 | 4.21% |
| 2024-09-12 | 7.10 | 6.95 | -0.12 | -1.70% | 6.93 | 7.22 | 484176 | 34009 | 6.15% |
| 2024-09-11 | 6.94 | 7.07 | 0.13 | 1.87% | 6.85 | 7.29 | 800750 | 56551 | 10.17% |
| 2024-09-10 | 6.28 | 6.94 | 0.63 | 9.98% | 6.11 | 6.94 | 531740 | 35245 | 6.75% |
| 2024-09-09 | 6.54 | 6.31 | -0.25 | -3.81% | 6.24 | 6.55 | 292336 | 18464 | 3.71% |
| 2024-09-06 | 6.96 | 6.56 | -0.47 | -6.69% | 6.52 | 6.99 | 425397 | 28420 | 5.40% |
| 2024-09-05 | 7.24 | 7.03 | -0.20 | -2.77% | 6.87 | 7.25 | 485279 | 34086 | 6.16% |
| 2024-09-04 | 6.84 | 7.23 | 0.25 | 3.58% | 6.75 | 7.24 | 652924 | 46070 | 8.29% |
| 2024-09-03 | 6.78 | 6.98 | 0.13 | 1.90% | 6.66 | 7.01 | 519248 | 35484 | 6.60% |
| 2024-09-02 | 7.00 | 6.85 | -0.26 | -3.66% | 6.80 | 7.21 | 560279 | 39259 | 7.12% |
| 2024-08-30 | 6.75 | 7.11 | 0.23 | 3.34% | 6.71 | 7.51 | 844662 | 60353 | 10.73% |
| 2024-08-29 | 6.80 | 6.88 | 0.01 | 0.15% | 6.60 | 7.02 | 748371 | 51266 | 9.51% |
| 2024-08-28 | 7.00 | 6.87 | -0.26 | -3.65% | 6.51 | 7.13 | 841721 | 56950 | 10.69% |
| 2024-08-27 | 7.26 | 7.13 | -0.61 | -7.88% | 7.10 | 8.25 | 1146241 | 86742 | 14.56% |
| 2024-08-26 | 7.74 | 7.74 | 0.70 | 9.94% | 7.35 | 7.74 | 921869 | 70281 | 11.71% |
| 2024-08-23 | 7.04 | 7.04 | 0.64 | 10.00% | 7.04 | 7.04 | 104249 | 7339 | 1.32% |
| 2024-08-22 | 5.83 | 6.40 | 0.58 | 9.97% | 5.83 | 6.40 | 179587 | 11377 | 2.28% |
| 2024-08-21 | 5.79 | 5.82 | 0.02 | 0.34% | 5.78 | 5.99 | 152619 | 8987 | 1.94% |
| 2024-08-20 | 5.86 | 5.80 | -0.17 | -2.85% | 5.79 | 6.07 | 227006 | 13418 | 2.88% |
| 2024-08-19 | 6.03 | 5.97 | -0.02 | -0.33% | 5.95 | 6.22 | 303250 | 18454 | 3.85% |
| 2024-08-16 | 5.77 | 5.99 | 0.22 | 3.81% | 5.77 | 6.10 | 185053 | 11014 | 2.35% |
| 2024-08-15 | 5.57 | 5.77 | 0.14 | 2.49% | 5.57 | 5.82 | 85384 | 4891 | 1.08% |
| 2024-08-14 | 5.61 | 5.63 | 0.02 | 0.36% | 5.58 | 5.69 | 72300 | 4075 | 0.92% |
| 2024-08-13 | 5.57 | 5.61 | 0.04 | 0.72% | 5.50 | 5.62 | 49871 | 2775 | 0.63% |