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 | 8.56 | 8.54 | 0.00 | 0.00% | 8.38 | 8.64 | 27214 | 2314 | 1.33% |
| 2024-11-20 | 8.29 | 8.54 | 0.29 | 3.52% | 8.21 | 8.63 | 38459 | 3258 | 1.88% |
| 2024-11-19 | 8.06 | 8.25 | 0.18 | 2.23% | 7.99 | 8.26 | 25493 | 2071 | 1.25% |
| 2024-11-18 | 8.37 | 8.07 | -0.19 | -2.30% | 7.99 | 8.38 | 40393 | 3286 | 1.98% |
| 2024-11-15 | 8.44 | 8.26 | -0.14 | -1.67% | 8.26 | 8.55 | 27040 | 2276 | 1.32% |
| 2024-11-14 | 8.65 | 8.40 | -0.27 | -3.11% | 8.37 | 8.72 | 29613 | 2524 | 1.45% |
| 2024-11-13 | 8.62 | 8.67 | 0.01 | 0.12% | 8.42 | 8.74 | 35135 | 3012 | 1.72% |
| 2024-11-12 | 8.77 | 8.66 | -0.11 | -1.25% | 8.57 | 9.00 | 73553 | 6469 | 3.60% |
| 2024-11-11 | 8.62 | 8.77 | 0.14 | 1.62% | 8.53 | 8.78 | 46053 | 3996 | 2.26% |
| 2024-11-08 | 8.76 | 8.63 | -0.03 | -0.35% | 8.56 | 8.80 | 50437 | 4361 | 2.47% |
| 2024-11-07 | 8.36 | 8.66 | 0.25 | 2.97% | 8.31 | 8.66 | 55661 | 4753 | 2.73% |
| 2024-11-06 | 8.28 | 8.41 | 0.10 | 1.20% | 8.25 | 8.53 | 43270 | 3628 | 2.12% |
| 2024-11-05 | 8.22 | 8.31 | 0.12 | 1.47% | 8.13 | 8.33 | 40038 | 3297 | 1.96% |
| 2024-11-04 | 8.07 | 8.19 | 0.12 | 1.49% | 8.02 | 8.19 | 31400 | 2550 | 1.54% |
| 2024-11-01 | 8.35 | 8.07 | -0.29 | -3.47% | 8.03 | 8.48 | 59058 | 4824 | 2.89% |
| 2024-10-31 | 8.26 | 8.36 | 0.10 | 1.21% | 8.26 | 8.40 | 46963 | 3914 | 2.30% |
| 2024-10-30 | 8.45 | 8.26 | 0.03 | 0.36% | 8.15 | 8.49 | 64974 | 5416 | 3.18% |
| 2024-10-29 | 8.56 | 8.23 | -0.35 | -4.08% | 8.20 | 8.60 | 70605 | 5896 | 3.46% |
| 2024-10-28 | 8.35 | 8.58 | 0.19 | 2.26% | 8.25 | 8.58 | 133090 | 11287 | 6.52% |
| 2024-10-25 | 8.05 | 8.39 | 0.46 | 5.80% | 7.96 | 8.72 | 177802 | 15046 | 8.71% |
| 2024-10-24 | 7.89 | 7.93 | 0.05 | 0.63% | 7.71 | 7.94 | 32880 | 2577 | 1.61% |
| 2024-10-23 | 7.79 | 7.88 | 0.06 | 0.77% | 7.76 | 7.94 | 38772 | 3045 | 1.90% |
| 2024-10-22 | 7.63 | 7.82 | 0.16 | 2.09% | 7.58 | 7.84 | 35806 | 2760 | 1.75% |
| 2024-10-21 | 7.76 | 7.66 | 0.03 | 0.39% | 7.58 | 7.76 | 39003 | 2985 | 1.91% |
| 2024-10-18 | 7.62 | 7.63 | 0.10 | 1.33% | 7.48 | 7.78 | 42363 | 3222 | 2.07% |
| 2024-10-17 | 7.67 | 7.53 | -0.12 | -1.57% | 7.51 | 7.88 | 32583 | 2505 | 1.60% |
| 2024-10-16 | 7.64 | 7.65 | 0.02 | 0.26% | 7.56 | 7.75 | 21465 | 1642 | 1.05% |
| 2024-10-15 | 7.80 | 7.63 | -0.22 | -2.80% | 7.63 | 7.85 | 29805 | 2304 | 1.46% |
| 2024-10-14 | 7.79 | 7.85 | 0.22 | 2.88% | 7.68 | 7.96 | 39417 | 3074 | 1.93% |
| 2024-10-11 | 8.02 | 7.63 | -0.42 | -5.22% | 7.58 | 8.11 | 42169 | 3282 | 2.07% |
| 2024-10-10 | 8.01 | 8.05 | 0.16 | 2.03% | 7.77 | 8.23 | 45978 | 3691 | 2.25% |
| 2024-10-09 | 8.41 | 7.89 | -0.74 | -8.57% | 7.86 | 8.60 | 66209 | 5379 | 3.24% |
| 2024-10-08 | 9.15 | 8.63 | 0.31 | 3.73% | 8.21 | 9.15 | 100938 | 8709 | 4.94% |
| 2024-09-30 | 7.81 | 8.32 | 0.73 | 9.62% | 7.61 | 8.35 | 86367 | 6893 | 4.23% |
| 2024-09-27 | 7.37 | 7.59 | 0.25 | 3.41% | 7.37 | 7.69 | 43028 | 3248 | 2.11% |
| 2024-09-26 | 7.23 | 7.34 | 0.12 | 1.66% | 7.16 | 7.37 | 34196 | 2489 | 1.67% |
| 2024-09-25 | 7.03 | 7.22 | 0.19 | 2.70% | 7.03 | 7.48 | 61041 | 4438 | 2.99% |
| 2024-09-24 | 6.80 | 7.03 | 0.23 | 3.38% | 6.80 | 7.05 | 26949 | 1877 | 1.32% |
| 2024-09-23 | 6.78 | 6.80 | 0.01 | 0.15% | 6.66 | 6.89 | 13987 | 952 | 0.68% |
| 2024-09-20 | 6.89 | 6.79 | -0.10 | -1.45% | 6.75 | 6.92 | 14304 | 972 | 0.70% |
| 2024-09-19 | 6.66 | 6.89 | 0.28 | 4.24% | 6.60 | 6.89 | 21637 | 1469 | 1.06% |
| 2024-09-18 | 6.82 | 6.61 | -0.20 | -2.94% | 6.53 | 6.82 | 18795 | 1249 | 0.92% |
| 2024-09-13 | 6.95 | 6.81 | -0.10 | -1.45% | 6.75 | 6.95 | 15626 | 1070 | 0.77% |
| 2024-09-12 | 6.93 | 6.91 | -0.01 | -0.14% | 6.91 | 7.01 | 12535 | 873 | 0.61% |
| 2024-09-11 | 6.92 | 6.92 | 0.00 | 0.00% | 6.88 | 6.97 | 15170 | 1050 | 0.74% |
| 2024-09-10 | 6.85 | 6.92 | 0.09 | 1.32% | 6.78 | 6.94 | 14305 | 981 | 0.70% |
| 2024-09-09 | 6.71 | 6.83 | 0.03 | 0.44% | 6.69 | 6.92 | 19014 | 1296 | 0.93% |
| 2024-09-06 | 7.07 | 6.80 | -0.17 | -2.44% | 6.78 | 7.07 | 18675 | 1286 | 0.91% |
| 2024-09-05 | 6.93 | 6.97 | 0.13 | 1.90% | 6.79 | 6.97 | 19613 | 1356 | 0.96% |
| 2024-09-04 | 6.92 | 6.84 | -0.08 | -1.16% | 6.82 | 6.98 | 14124 | 972 | 0.69% |
| 2024-09-03 | 6.91 | 6.92 | 0.01 | 0.14% | 6.87 | 7.01 | 14575 | 1010 | 0.71% |
| 2024-09-02 | 7.00 | 6.91 | -0.05 | -0.72% | 6.91 | 7.11 | 23701 | 1662 | 1.16% |
| 2024-08-30 | 6.95 | 6.96 | 0.03 | 0.43% | 6.87 | 7.02 | 32074 | 2229 | 1.57% |
| 2024-08-29 | 6.80 | 6.93 | 0.16 | 2.36% | 6.68 | 7.09 | 29271 | 2019 | 1.43% |
| 2024-08-28 | 6.70 | 6.77 | 0.05 | 0.74% | 6.60 | 6.89 | 17351 | 1176 | 0.85% |
| 2024-08-27 | 6.62 | 6.72 | 0.00 | 0.00% | 6.62 | 6.78 | 13428 | 899 | 0.66% |
| 2024-08-26 | 6.63 | 6.72 | 0.10 | 1.51% | 6.61 | 6.79 | 15976 | 1075 | 0.78% |
| 2024-08-23 | 6.62 | 6.62 | 0.00 | 0.00% | 6.50 | 6.77 | 17436 | 1151 | 0.85% |
| 2024-08-22 | 6.70 | 6.62 | -0.10 | -1.49% | 6.59 | 6.83 | 13536 | 904 | 0.66% |
| 2024-08-21 | 6.68 | 6.72 | -0.03 | -0.44% | 6.66 | 6.78 | 10675 | 717 | 0.52% |
| 2024-08-20 | 6.90 | 6.75 | -0.18 | -2.60% | 6.73 | 6.95 | 23368 | 1589 | 1.14% |
| 2024-08-19 | 6.94 | 6.93 | -0.08 | -1.14% | 6.82 | 7.00 | 23674 | 1635 | 1.16% |
| 2024-08-16 | 7.13 | 7.01 | -0.09 | -1.27% | 6.99 | 7.37 | 37625 | 2667 | 1.84% |
| 2024-08-15 | 7.10 | 7.10 | -0.04 | -0.56% | 7.01 | 7.20 | 22849 | 1622 | 1.12% |