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 | 8.50 | 8.78 | 0.58 | 7.07% | 8.40 | 8.97 | 268924 | 23411 | 8.34% |
| 2024-11-20 | 7.90 | 8.20 | 0.19 | 2.37% | 7.90 | 8.25 | 118466 | 9623 | 3.67% |
| 2024-11-19 | 8.22 | 8.01 | -0.30 | -3.61% | 7.59 | 8.33 | 169947 | 13464 | 5.27% |
| 2024-11-18 | 8.50 | 8.31 | -0.13 | -1.54% | 8.20 | 8.65 | 127305 | 10758 | 3.95% |
| 2024-11-15 | 8.36 | 8.44 | 0.21 | 2.55% | 8.24 | 8.52 | 109794 | 9166 | 3.40% |
| 2024-11-14 | 8.41 | 8.23 | -0.20 | -2.37% | 8.17 | 8.49 | 97837 | 8175 | 3.03% |
| 2024-11-13 | 8.62 | 8.43 | -0.18 | -2.09% | 8.27 | 8.64 | 142383 | 11946 | 4.41% |
| 2024-11-12 | 8.49 | 8.61 | 0.17 | 2.01% | 8.46 | 8.95 | 290822 | 25381 | 9.02% |
| 2024-11-11 | 8.22 | 8.44 | 0.14 | 1.69% | 8.13 | 8.44 | 175480 | 14579 | 5.44% |
| 2024-11-08 | 8.50 | 8.30 | -0.23 | -2.70% | 8.11 | 8.53 | 256332 | 21293 | 7.95% |
| 2024-11-07 | 8.35 | 8.53 | -0.40 | -4.48% | 8.35 | 8.59 | 263776 | 22363 | 8.18% |
| 2024-11-06 | 8.96 | 8.93 | -0.26 | -2.83% | 8.62 | 9.36 | 369362 | 32961 | 11.45% |
| 2024-11-05 | 9.42 | 9.19 | -0.05 | -0.54% | 8.91 | 9.66 | 462420 | 42950 | 14.33% |
| 2024-11-04 | 8.58 | 9.24 | 0.84 | 10.00% | 8.58 | 9.24 | 134886 | 12350 | 4.18% |
| 2024-11-01 | 8.40 | 8.40 | -0.19 | -2.21% | 8.36 | 8.98 | 220565 | 19014 | 6.84% |
| 2024-10-31 | 7.98 | 8.59 | 0.64 | 8.05% | 7.98 | 8.71 | 309375 | 26001 | 9.59% |
| 2024-10-30 | 8.22 | 7.95 | -0.32 | -3.87% | 7.84 | 8.36 | 216203 | 17402 | 6.70% |
| 2024-10-29 | 8.54 | 8.27 | -0.07 | -0.84% | 8.25 | 9.13 | 352901 | 30411 | 10.94% |
| 2024-10-28 | 7.98 | 8.34 | 0.26 | 3.22% | 7.96 | 8.48 | 298484 | 24762 | 9.25% |
| 2024-10-25 | 8.02 | 8.08 | 0.07 | 0.87% | 7.92 | 8.15 | 249146 | 20044 | 7.72% |
| 2024-10-24 | 8.40 | 8.01 | -0.49 | -5.76% | 7.90 | 8.40 | 397008 | 31948 | 12.31% |
| 2024-10-23 | 8.00 | 8.50 | 0.77 | 9.96% | 7.73 | 8.50 | 385438 | 31937 | 11.95% |
| 2024-10-22 | 7.07 | 7.73 | 0.70 | 9.96% | 7.02 | 7.73 | 185824 | 13978 | 5.76% |
| 2024-10-21 | 7.07 | 7.03 | -0.04 | -0.57% | 6.98 | 7.12 | 103238 | 7280 | 3.20% |
| 2024-10-18 | 6.92 | 7.07 | 0.12 | 1.73% | 6.92 | 7.17 | 87472 | 6155 | 2.71% |
| 2024-10-17 | 7.00 | 6.95 | -0.05 | -0.71% | 6.92 | 7.11 | 52788 | 3708 | 1.64% |
| 2024-10-16 | 6.95 | 7.00 | -0.04 | -0.57% | 6.92 | 7.07 | 66271 | 4630 | 2.05% |
| 2024-10-15 | 7.14 | 7.04 | -0.15 | -2.09% | 7.03 | 7.16 | 80338 | 5689 | 2.49% |
| 2024-10-14 | 7.25 | 7.19 | -0.16 | -2.18% | 7.00 | 7.26 | 117646 | 8392 | 3.65% |
| 2024-10-11 | 7.19 | 7.35 | 0.21 | 2.94% | 7.01 | 7.41 | 155137 | 11217 | 4.81% |
| 2024-10-10 | 7.15 | 7.14 | -0.01 | -0.14% | 6.98 | 7.38 | 90952 | 6534 | 2.82% |
| 2024-10-09 | 7.80 | 7.15 | -0.79 | -9.95% | 7.15 | 7.80 | 149748 | 11064 | 4.64% |
| 2024-10-08 | 8.44 | 7.94 | 0.26 | 3.39% | 7.59 | 8.44 | 222521 | 17762 | 6.90% |
| 2024-09-30 | 7.23 | 7.68 | 0.62 | 8.78% | 7.13 | 7.72 | 184180 | 13724 | 5.71% |
| 2024-09-27 | 6.94 | 7.06 | 0.23 | 3.37% | 6.83 | 7.10 | 68451 | 4780 | 2.12% |
| 2024-09-26 | 6.64 | 6.83 | 0.19 | 2.86% | 6.55 | 6.84 | 58980 | 3965 | 1.83% |
| 2024-09-25 | 6.54 | 6.64 | 0.18 | 2.79% | 6.51 | 6.79 | 90461 | 6029 | 2.80% |
| 2024-09-24 | 6.19 | 6.46 | 0.30 | 4.87% | 6.19 | 6.46 | 77250 | 4901 | 2.39% |
| 2024-09-23 | 6.25 | 6.16 | -0.09 | -1.44% | 6.12 | 6.27 | 43784 | 2702 | 1.36% |
| 2024-09-20 | 6.28 | 6.25 | -0.01 | -0.16% | 6.12 | 6.29 | 43916 | 2724 | 1.36% |
| 2024-09-19 | 6.05 | 6.26 | 0.22 | 3.64% | 6.05 | 6.29 | 75064 | 4659 | 2.33% |
| 2024-09-18 | 6.11 | 6.04 | -0.06 | -0.98% | 5.90 | 6.21 | 55188 | 3342 | 1.71% |
| 2024-09-13 | 6.30 | 6.10 | -0.21 | -3.33% | 6.10 | 6.35 | 44328 | 2744 | 1.37% |
| 2024-09-12 | 6.29 | 6.31 | 0.02 | 0.32% | 6.23 | 6.46 | 67707 | 4316 | 2.10% |
| 2024-09-11 | 6.43 | 6.29 | -0.08 | -1.26% | 6.26 | 6.65 | 95839 | 6154 | 2.97% |
| 2024-09-10 | 6.45 | 6.37 | 0.04 | 0.63% | 6.34 | 6.90 | 124765 | 8158 | 3.87% |
| 2024-09-09 | 6.17 | 6.33 | 0.12 | 1.93% | 6.17 | 6.42 | 43094 | 2722 | 1.34% |
| 2024-09-06 | 6.37 | 6.21 | -0.19 | -2.97% | 6.20 | 6.44 | 33290 | 2092 | 1.03% |
| 2024-09-05 | 6.31 | 6.40 | 0.07 | 1.11% | 6.31 | 6.42 | 30002 | 1914 | 0.93% |
| 2024-09-04 | 6.30 | 6.33 | 0.00 | 0.00% | 6.30 | 6.40 | 23646 | 1499 | 0.73% |
| 2024-09-03 | 6.28 | 6.33 | 0.04 | 0.64% | 6.25 | 6.44 | 34294 | 2177 | 1.06% |
| 2024-09-02 | 6.40 | 6.29 | -0.13 | -2.02% | 6.29 | 6.52 | 38507 | 2465 | 1.19% |
| 2024-08-30 | 6.31 | 6.42 | 0.13 | 2.07% | 6.23 | 6.52 | 50019 | 3206 | 1.55% |
| 2024-08-29 | 6.17 | 6.29 | 0.10 | 1.62% | 6.10 | 6.33 | 34469 | 2152 | 1.07% |
| 2024-08-28 | 6.12 | 6.19 | 0.05 | 0.81% | 6.03 | 6.25 | 38380 | 2364 | 1.19% |
| 2024-08-27 | 6.26 | 6.14 | -0.14 | -2.23% | 6.11 | 6.36 | 27876 | 1734 | 0.86% |
| 2024-08-26 | 6.28 | 6.28 | 0.09 | 1.45% | 6.14 | 6.31 | 36676 | 2296 | 1.14% |
| 2024-08-23 | 6.23 | 6.19 | -0.04 | -0.64% | 6.09 | 6.26 | 42943 | 2648 | 1.33% |
| 2024-08-22 | 6.44 | 6.23 | -0.23 | -3.56% | 6.22 | 6.51 | 49619 | 3150 | 1.54% |
| 2024-08-21 | 6.51 | 6.46 | -0.07 | -1.07% | 6.43 | 6.53 | 41469 | 2684 | 1.29% |
| 2024-08-20 | 6.69 | 6.53 | -0.19 | -2.83% | 6.48 | 6.71 | 66075 | 4343 | 2.05% |
| 2024-08-19 | 6.88 | 6.72 | -0.24 | -3.45% | 6.70 | 6.90 | 89214 | 6048 | 2.77% |
| 2024-08-16 | 7.10 | 6.96 | -0.25 | -3.47% | 6.95 | 7.14 | 130382 | 9150 | 4.04% |
| 2024-08-15 | 6.86 | 7.21 | 0.27 | 3.89% | 6.82 | 7.63 | 188607 | 13721 | 5.85% |
| 2024-08-14 | 6.78 | 6.94 | 0.10 | 1.46% | 6.68 | 7.26 | 109062 | 7594 | 3.38% |
| 2024-08-13 | 6.87 | 6.84 | -0.04 | -0.58% | 6.70 | 6.94 | 35608 | 2412 | 1.10% |