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 | 8.80 | 8.82 | 0.04 | 0.46% | 8.69 | 9.04 | 152115 | 13443 | 1.83% |
| 2024-11-20 | 8.27 | 8.78 | 0.51 | 6.17% | 8.27 | 8.95 | 225278 | 19695 | 2.71% |
| 2024-11-19 | 7.92 | 8.27 | 0.37 | 4.68% | 7.91 | 8.29 | 90631 | 7343 | 1.09% |
| 2024-11-18 | 8.09 | 7.90 | -0.19 | -2.35% | 7.85 | 8.18 | 84249 | 6733 | 1.01% |
| 2024-11-15 | 8.28 | 8.09 | -0.21 | -2.53% | 8.06 | 8.35 | 100496 | 8269 | 1.21% |
| 2024-11-14 | 8.72 | 8.30 | -0.35 | -4.05% | 8.25 | 8.72 | 107695 | 9080 | 1.30% |
| 2024-11-13 | 8.81 | 8.65 | -0.14 | -1.59% | 8.52 | 8.91 | 124734 | 10825 | 1.50% |
| 2024-11-12 | 8.79 | 8.79 | 0.04 | 0.46% | 8.70 | 9.03 | 248657 | 22097 | 2.99% |
| 2024-11-11 | 8.71 | 8.75 | 0.04 | 0.46% | 8.65 | 8.85 | 131160 | 11456 | 1.58% |
| 2024-11-08 | 8.90 | 8.71 | -0.07 | -0.80% | 8.62 | 8.95 | 115617 | 10121 | 1.39% |
| 2024-11-07 | 8.45 | 8.78 | 0.25 | 2.93% | 8.45 | 8.79 | 116310 | 10118 | 1.40% |
| 2024-11-06 | 8.64 | 8.53 | -0.10 | -1.16% | 8.47 | 8.73 | 109830 | 9440 | 1.32% |
| 2024-11-05 | 8.44 | 8.63 | 0.20 | 2.37% | 8.30 | 8.65 | 117297 | 10031 | 1.41% |
| 2024-11-04 | 8.37 | 8.43 | 0.02 | 0.24% | 8.37 | 8.54 | 65454 | 5516 | 0.79% |
| 2024-11-01 | 8.55 | 8.41 | -0.21 | -2.44% | 8.34 | 8.63 | 98490 | 8338 | 1.19% |
| 2024-10-31 | 8.68 | 8.62 | -0.05 | -0.58% | 8.56 | 8.80 | 88360 | 7642 | 1.06% |
| 2024-10-30 | 8.75 | 8.67 | -0.11 | -1.25% | 8.38 | 8.80 | 177869 | 15290 | 2.14% |
| 2024-10-29 | 9.07 | 8.78 | -0.30 | -3.30% | 8.75 | 9.08 | 120095 | 10654 | 1.45% |
| 2024-10-28 | 9.04 | 9.08 | 0.04 | 0.44% | 8.76 | 9.08 | 132034 | 11843 | 1.59% |
| 2024-10-25 | 8.87 | 9.04 | 0.15 | 1.69% | 8.83 | 9.12 | 117525 | 10549 | 1.42% |
| 2024-10-24 | 9.00 | 8.89 | -0.15 | -1.66% | 8.84 | 9.09 | 112043 | 9999 | 1.35% |
| 2024-10-23 | 8.95 | 9.04 | 0.10 | 1.12% | 8.73 | 9.13 | 159994 | 14431 | 1.93% |
| 2024-10-22 | 8.53 | 8.94 | 0.41 | 4.81% | 8.41 | 9.04 | 192194 | 16938 | 2.31% |
| 2024-10-21 | 8.20 | 8.53 | 0.40 | 4.92% | 8.13 | 8.62 | 223214 | 18886 | 2.69% |
| 2024-10-18 | 7.83 | 8.13 | 0.29 | 3.70% | 7.80 | 8.30 | 125611 | 10096 | 1.51% |
| 2024-10-17 | 7.93 | 7.84 | -0.08 | -1.01% | 7.84 | 8.04 | 73126 | 5801 | 0.88% |
| 2024-10-16 | 7.80 | 7.92 | -0.01 | -0.13% | 7.77 | 8.03 | 81432 | 6427 | 0.98% |
| 2024-10-15 | 8.14 | 7.93 | -0.21 | -2.58% | 7.93 | 8.18 | 77064 | 6206 | 0.93% |
| 2024-10-14 | 8.00 | 8.14 | 0.13 | 1.62% | 7.81 | 8.20 | 105368 | 8438 | 1.27% |
| 2024-10-11 | 8.38 | 8.01 | -0.40 | -4.76% | 7.92 | 8.45 | 127562 | 10357 | 1.54% |
| 2024-10-10 | 8.67 | 8.41 | -0.05 | -0.59% | 8.37 | 8.85 | 146159 | 12533 | 1.76% |
| 2024-10-09 | 9.23 | 8.46 | -0.71 | -7.74% | 8.40 | 9.27 | 249555 | 22099 | 3.01% |
| 2024-10-08 | 9.17 | 9.17 | 0.83 | 9.95% | 8.60 | 9.17 | 343526 | 31057 | 4.14% |
| 2024-09-30 | 8.10 | 8.34 | 0.76 | 10.03% | 7.86 | 8.34 | 225370 | 18466 | 2.71% |
| 2024-09-27 | 7.28 | 7.58 | 0.42 | 5.87% | 7.27 | 7.60 | 92772 | 6908 | 1.12% |
| 2024-09-26 | 6.89 | 7.16 | 0.22 | 3.17% | 6.86 | 7.17 | 79429 | 5561 | 0.96% |
| 2024-09-25 | 6.85 | 6.94 | 0.12 | 1.76% | 6.85 | 7.12 | 96927 | 6786 | 1.17% |
| 2024-09-24 | 6.62 | 6.82 | 0.21 | 3.18% | 6.59 | 6.84 | 80286 | 5401 | 0.97% |
| 2024-09-23 | 6.64 | 6.61 | 0.02 | 0.30% | 6.58 | 6.68 | 26169 | 1731 | 0.32% |
| 2024-09-20 | 6.77 | 6.59 | -0.16 | -2.37% | 6.56 | 6.80 | 45232 | 2990 | 0.54% |
| 2024-09-19 | 6.60 | 6.75 | 0.15 | 2.27% | 6.57 | 6.83 | 40609 | 2728 | 0.49% |
| 2024-09-18 | 6.70 | 6.60 | -0.07 | -1.05% | 6.52 | 6.70 | 27852 | 1832 | 0.34% |
| 2024-09-13 | 6.79 | 6.67 | -0.09 | -1.33% | 6.66 | 6.81 | 25204 | 1688 | 0.30% |
| 2024-09-12 | 6.75 | 6.76 | 0.01 | 0.15% | 6.75 | 6.91 | 34614 | 2360 | 0.42% |
| 2024-09-11 | 6.69 | 6.75 | 0.07 | 1.05% | 6.64 | 6.78 | 37348 | 2514 | 0.45% |
| 2024-09-10 | 6.73 | 6.68 | -0.03 | -0.45% | 6.56 | 6.77 | 43868 | 2909 | 0.53% |
| 2024-09-09 | 6.70 | 6.71 | 0.00 | 0.00% | 6.65 | 6.83 | 41887 | 2820 | 0.50% |
| 2024-09-06 | 6.90 | 6.71 | -0.17 | -2.47% | 6.70 | 6.91 | 41291 | 2790 | 0.50% |
| 2024-09-05 | 6.80 | 6.88 | 0.09 | 1.33% | 6.78 | 6.91 | 37821 | 2595 | 0.46% |
| 2024-09-04 | 6.80 | 6.79 | -0.03 | -0.44% | 6.77 | 6.89 | 41447 | 2827 | 0.50% |
| 2024-09-03 | 6.90 | 6.82 | -0.08 | -1.16% | 6.77 | 6.99 | 68609 | 4707 | 0.83% |
| 2024-09-02 | 7.23 | 6.90 | -0.32 | -4.43% | 6.87 | 7.23 | 58051 | 4084 | 0.70% |
| 2024-08-30 | 7.10 | 7.22 | 0.12 | 1.69% | 7.07 | 7.25 | 61030 | 4394 | 0.74% |
| 2024-08-29 | 6.86 | 7.10 | 0.17 | 2.45% | 6.86 | 7.12 | 52315 | 3676 | 0.63% |
| 2024-08-28 | 6.85 | 6.93 | 0.06 | 0.87% | 6.78 | 7.03 | 43998 | 3049 | 0.53% |
| 2024-08-27 | 6.74 | 6.87 | 0.10 | 1.48% | 6.69 | 6.95 | 73981 | 5061 | 0.89% |
| 2024-08-26 | 6.94 | 6.77 | -0.15 | -2.17% | 6.63 | 6.94 | 104667 | 7030 | 1.26% |
| 2024-08-23 | 6.93 | 6.92 | -0.03 | -0.43% | 6.84 | 6.97 | 50255 | 3461 | 0.61% |
| 2024-08-22 | 7.05 | 6.95 | -0.04 | -0.57% | 6.92 | 7.07 | 36816 | 2569 | 0.44% |
| 2024-08-21 | 7.08 | 6.99 | -0.05 | -0.71% | 6.98 | 7.11 | 46256 | 3253 | 0.56% |
| 2024-08-20 | 7.35 | 7.04 | -0.31 | -4.22% | 7.00 | 7.35 | 67171 | 4799 | 0.81% |
| 2024-08-19 | 7.55 | 7.35 | -0.19 | -2.52% | 7.33 | 7.60 | 60354 | 4476 | 0.73% |
| 2024-08-16 | 7.43 | 7.54 | 0.05 | 0.67% | 7.35 | 7.56 | 59275 | 4429 | 0.71% |
| 2024-08-15 | 7.47 | 7.49 | 0.00 | 0.00% | 7.43 | 7.60 | 60212 | 4525 | 0.73% |