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 | 8.87 | 9.12 | 0.20 | 2.24% | 8.77 | 9.20 | 162477 | 14669 | 4.80% |
| 2024-11-20 | 8.83 | 8.92 | 0.12 | 1.36% | 8.78 | 9.07 | 145999 | 13056 | 4.31% |
| 2024-11-19 | 8.39 | 8.80 | 0.48 | 5.77% | 8.29 | 8.80 | 115943 | 9939 | 3.42% |
| 2024-11-18 | 8.84 | 8.32 | -0.46 | -5.24% | 8.22 | 8.90 | 117920 | 9930 | 3.48% |
| 2024-11-15 | 8.70 | 8.78 | -0.01 | -0.11% | 8.68 | 9.10 | 126078 | 11264 | 3.72% |
| 2024-11-14 | 8.83 | 8.79 | -0.08 | -0.90% | 8.60 | 9.05 | 108089 | 9554 | 3.19% |
| 2024-11-13 | 8.73 | 8.87 | 0.07 | 0.80% | 8.51 | 8.87 | 80064 | 6965 | 2.37% |
| 2024-11-12 | 8.92 | 8.80 | -0.13 | -1.46% | 8.70 | 9.11 | 97174 | 8670 | 2.87% |
| 2024-11-11 | 8.82 | 8.93 | 0.19 | 2.17% | 8.70 | 8.96 | 110302 | 9792 | 3.26% |
| 2024-11-08 | 9.06 | 8.74 | -0.22 | -2.46% | 8.64 | 9.06 | 121119 | 10731 | 3.58% |
| 2024-11-07 | 8.75 | 8.96 | 0.16 | 1.82% | 8.70 | 8.97 | 135197 | 12010 | 3.99% |
| 2024-11-06 | 8.79 | 8.80 | -0.10 | -1.12% | 8.70 | 8.95 | 139129 | 12302 | 4.11% |
| 2024-11-05 | 8.75 | 8.90 | 0.10 | 1.14% | 8.55 | 9.09 | 194149 | 17089 | 5.74% |
| 2024-11-04 | 8.46 | 8.80 | 0.42 | 5.01% | 8.46 | 8.98 | 196189 | 17149 | 5.80% |
| 2024-11-01 | 8.16 | 8.38 | 0.21 | 2.57% | 8.11 | 8.88 | 171354 | 14518 | 5.06% |
| 2024-10-31 | 8.20 | 8.17 | -0.06 | -0.73% | 8.13 | 8.26 | 72130 | 5908 | 2.13% |
| 2024-10-30 | 8.35 | 8.23 | -0.13 | -1.56% | 8.06 | 8.35 | 102281 | 8358 | 3.02% |
| 2024-10-29 | 8.64 | 8.54 | -0.05 | -0.58% | 8.50 | 8.81 | 123718 | 10694 | 3.65% |
| 2024-10-28 | 8.46 | 8.59 | 0.11 | 1.30% | 8.45 | 8.59 | 92305 | 7868 | 2.73% |
| 2024-10-25 | 8.38 | 8.48 | 0.11 | 1.31% | 8.38 | 8.54 | 63123 | 5342 | 1.86% |
| 2024-10-24 | 8.43 | 8.37 | -0.12 | -1.41% | 8.29 | 8.48 | 68834 | 5758 | 2.03% |
| 2024-10-23 | 8.46 | 8.49 | 0.02 | 0.24% | 8.38 | 8.65 | 105955 | 8962 | 3.13% |
| 2024-10-22 | 8.40 | 8.47 | 0.02 | 0.24% | 8.33 | 8.53 | 78766 | 6635 | 2.33% |
| 2024-10-21 | 8.49 | 8.45 | -0.04 | -0.47% | 8.39 | 8.68 | 143530 | 12198 | 4.24% |
| 2024-10-18 | 8.19 | 8.49 | 0.25 | 3.03% | 8.10 | 8.68 | 185828 | 15682 | 5.49% |
| 2024-10-17 | 7.84 | 8.24 | 0.44 | 5.64% | 7.83 | 8.48 | 199422 | 16375 | 5.89% |
| 2024-10-16 | 7.81 | 7.80 | -0.13 | -1.64% | 7.75 | 7.92 | 64601 | 5057 | 1.91% |
| 2024-10-15 | 7.97 | 7.93 | -0.04 | -0.50% | 7.80 | 8.26 | 100471 | 8052 | 2.97% |
| 2024-10-14 | 7.76 | 7.97 | 0.23 | 2.97% | 7.71 | 7.99 | 75538 | 5942 | 2.23% |
| 2024-10-11 | 8.05 | 7.74 | -0.29 | -3.61% | 7.63 | 8.05 | 97051 | 7574 | 2.87% |
| 2024-10-10 | 8.19 | 8.03 | -0.01 | -0.12% | 7.82 | 8.31 | 130707 | 10554 | 3.86% |
| 2024-10-09 | 8.45 | 8.04 | -0.87 | -9.76% | 8.03 | 8.66 | 191989 | 15996 | 5.67% |
| 2024-10-08 | 9.38 | 8.91 | 0.34 | 3.97% | 8.24 | 9.41 | 357464 | 31746 | 10.56% |
| 2024-09-30 | 8.09 | 8.57 | 0.78 | 10.01% | 7.83 | 8.57 | 284103 | 23622 | 8.39% |
| 2024-09-27 | 7.85 | 7.79 | 0.10 | 1.30% | 7.56 | 7.88 | 119048 | 9213 | 3.52% |
| 2024-09-26 | 7.25 | 7.69 | 0.40 | 5.49% | 7.21 | 7.70 | 168428 | 12684 | 4.98% |
| 2024-09-25 | 7.16 | 7.29 | 0.21 | 2.97% | 7.10 | 7.64 | 173304 | 12687 | 5.12% |
| 2024-09-24 | 6.91 | 7.08 | 0.05 | 0.71% | 6.82 | 7.09 | 118298 | 8240 | 3.49% |
| 2024-09-23 | 6.77 | 7.03 | 0.29 | 4.30% | 6.67 | 7.29 | 117200 | 8219 | 3.46% |
| 2024-09-20 | 6.80 | 6.74 | -0.06 | -0.88% | 6.65 | 6.84 | 34410 | 2315 | 1.02% |
| 2024-09-19 | 6.70 | 6.80 | 0.11 | 1.64% | 6.67 | 6.85 | 39156 | 2652 | 1.16% |
| 2024-09-18 | 6.67 | 6.69 | 0.02 | 0.30% | 6.50 | 6.72 | 33134 | 2190 | 0.98% |
| 2024-09-13 | 6.78 | 6.67 | -0.15 | -2.20% | 6.65 | 6.84 | 38059 | 2558 | 1.12% |
| 2024-09-12 | 6.86 | 6.82 | -0.05 | -0.73% | 6.81 | 6.96 | 27044 | 1858 | 0.80% |
| 2024-09-11 | 6.96 | 6.87 | -0.10 | -1.43% | 6.81 | 6.96 | 30283 | 2081 | 0.89% |
| 2024-09-10 | 6.98 | 6.97 | 0.01 | 0.14% | 6.80 | 6.99 | 42289 | 2920 | 1.25% |
| 2024-09-09 | 6.91 | 6.96 | 0.04 | 0.58% | 6.81 | 7.03 | 41107 | 2852 | 1.21% |
| 2024-09-06 | 7.13 | 6.92 | -0.21 | -2.95% | 6.91 | 7.16 | 43717 | 3064 | 1.29% |
| 2024-09-05 | 7.07 | 7.13 | 0.05 | 0.71% | 7.06 | 7.16 | 27946 | 1984 | 0.83% |
| 2024-09-04 | 7.12 | 7.08 | -0.07 | -0.98% | 7.01 | 7.17 | 35185 | 2493 | 1.04% |
| 2024-09-03 | 7.10 | 7.15 | 0.02 | 0.28% | 7.09 | 7.22 | 38542 | 2756 | 1.14% |
| 2024-09-02 | 7.24 | 7.13 | -0.15 | -2.06% | 7.10 | 7.33 | 60942 | 4402 | 1.80% |
| 2024-08-30 | 7.20 | 7.28 | 0.09 | 1.25% | 7.15 | 7.40 | 78018 | 5691 | 2.30% |
| 2024-08-29 | 7.02 | 7.19 | 0.09 | 1.27% | 7.01 | 7.24 | 50375 | 3610 | 1.49% |
| 2024-08-28 | 6.99 | 7.10 | 0.11 | 1.57% | 6.93 | 7.23 | 63716 | 4522 | 1.88% |
| 2024-08-27 | 7.13 | 6.99 | -0.13 | -1.83% | 6.97 | 7.13 | 41873 | 2935 | 1.24% |
| 2024-08-26 | 7.03 | 7.12 | 0.09 | 1.28% | 6.92 | 7.17 | 53962 | 3815 | 1.59% |
| 2024-08-23 | 7.00 | 7.03 | 0.01 | 0.14% | 6.95 | 7.10 | 61556 | 4325 | 1.82% |
| 2024-08-22 | 7.34 | 7.02 | -0.33 | -4.49% | 7.01 | 7.38 | 88847 | 6349 | 2.62% |
| 2024-08-21 | 7.46 | 7.35 | -0.27 | -3.54% | 7.27 | 7.54 | 140955 | 10404 | 4.16% |
| 2024-08-20 | 7.50 | 7.62 | 0.08 | 1.06% | 7.42 | 7.62 | 109159 | 8203 | 3.22% |
| 2024-08-19 | 7.62 | 7.54 | -0.10 | -1.31% | 7.45 | 7.83 | 152065 | 11581 | 4.49% |
| 2024-08-16 | 7.52 | 7.64 | 0.08 | 1.06% | 7.44 | 7.65 | 159511 | 12063 | 4.71% |
| 2024-08-15 | 7.45 | 7.56 | 0.06 | 0.80% | 7.39 | 7.58 | 149373 | 11211 | 4.41% |
| 2024-08-14 | 7.46 | 7.50 | 0.03 | 0.40% | 7.35 | 7.54 | 150882 | 11255 | 4.46% |
| 2024-08-13 | 7.32 | 7.47 | 0.07 | 0.95% | 7.25 | 7.47 | 177384 | 13081 | 5.24% |