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 | 8.69 | 9.24 | 0.57 | 6.57% | 8.57 | 9.54 | 243902 | 22459 | 11.27% |
| 2024-11-20 | 8.39 | 8.67 | 0.24 | 2.85% | 8.39 | 8.71 | 55173 | 4747 | 2.55% |
| 2024-11-19 | 8.27 | 8.43 | 0.25 | 3.06% | 8.13 | 8.43 | 46490 | 3855 | 2.15% |
| 2024-11-18 | 8.41 | 8.18 | -0.19 | -2.27% | 8.11 | 8.52 | 61215 | 5063 | 2.83% |
| 2024-11-15 | 8.52 | 8.37 | -0.15 | -1.76% | 8.33 | 8.60 | 52454 | 4454 | 2.42% |
| 2024-11-14 | 8.76 | 8.52 | -0.22 | -2.52% | 8.46 | 8.89 | 74151 | 6418 | 3.43% |
| 2024-11-13 | 8.48 | 8.74 | 0.20 | 2.34% | 8.36 | 8.78 | 69345 | 5955 | 3.21% |
| 2024-11-12 | 8.61 | 8.54 | -0.06 | -0.70% | 8.46 | 8.76 | 76393 | 6574 | 3.53% |
| 2024-11-11 | 8.41 | 8.60 | 0.12 | 1.42% | 8.40 | 8.60 | 53261 | 4528 | 2.46% |
| 2024-11-08 | 8.49 | 8.48 | 0.06 | 0.71% | 8.36 | 8.59 | 77925 | 6597 | 3.60% |
| 2024-11-07 | 8.27 | 8.42 | 0.15 | 1.81% | 8.22 | 8.44 | 60778 | 5085 | 2.81% |
| 2024-11-06 | 8.35 | 8.27 | -0.09 | -1.08% | 8.22 | 8.38 | 58629 | 4867 | 2.71% |
| 2024-11-05 | 8.33 | 8.36 | 0.06 | 0.72% | 8.22 | 8.36 | 73860 | 6129 | 3.41% |
| 2024-11-04 | 8.36 | 8.30 | 0.00 | 0.00% | 8.20 | 8.40 | 54198 | 4492 | 2.51% |
| 2024-11-01 | 8.74 | 8.30 | -0.34 | -3.94% | 8.25 | 8.78 | 72238 | 6131 | 3.34% |
| 2024-10-31 | 8.43 | 8.64 | 0.12 | 1.41% | 8.43 | 8.74 | 65483 | 5635 | 3.03% |
| 2024-10-30 | 8.46 | 8.52 | 0.04 | 0.47% | 8.38 | 8.62 | 62010 | 5263 | 2.87% |
| 2024-10-29 | 8.73 | 8.48 | 0.04 | 0.47% | 8.42 | 9.00 | 109533 | 9484 | 5.06% |
| 2024-10-28 | 8.12 | 8.44 | 0.23 | 2.80% | 8.03 | 8.48 | 68844 | 5747 | 3.18% |
| 2024-10-25 | 7.92 | 8.21 | 0.28 | 3.53% | 7.92 | 8.35 | 81825 | 6657 | 3.78% |
| 2024-10-24 | 7.85 | 7.93 | 0.08 | 1.02% | 7.78 | 7.96 | 48585 | 3830 | 2.25% |
| 2024-10-23 | 7.81 | 7.85 | 0.03 | 0.38% | 7.78 | 7.97 | 60848 | 4790 | 2.81% |
| 2024-10-22 | 7.74 | 7.82 | 0.09 | 1.16% | 7.69 | 7.84 | 52096 | 4045 | 2.41% |
| 2024-10-21 | 7.76 | 7.73 | -0.02 | -0.26% | 7.66 | 7.81 | 56298 | 4354 | 2.60% |
| 2024-10-18 | 7.57 | 7.75 | 0.16 | 2.11% | 7.57 | 7.80 | 47814 | 3679 | 2.21% |
| 2024-10-17 | 7.71 | 7.59 | -0.13 | -1.68% | 7.58 | 7.85 | 40073 | 3083 | 1.85% |
| 2024-10-16 | 7.55 | 7.72 | 0.07 | 0.92% | 7.51 | 7.78 | 33667 | 2588 | 1.56% |
| 2024-10-15 | 7.74 | 7.65 | -0.10 | -1.29% | 7.62 | 7.80 | 35084 | 2708 | 1.62% |
| 2024-10-14 | 7.53 | 7.75 | 0.19 | 2.51% | 7.53 | 7.76 | 47279 | 3634 | 2.19% |
| 2024-10-11 | 7.80 | 7.56 | -0.31 | -3.94% | 7.47 | 7.89 | 52622 | 4024 | 2.43% |
| 2024-10-10 | 7.89 | 7.87 | 0.16 | 2.08% | 7.65 | 7.99 | 63656 | 4999 | 2.94% |
| 2024-10-09 | 8.35 | 7.71 | -0.79 | -9.29% | 7.71 | 8.35 | 80664 | 6471 | 3.73% |
| 2024-10-08 | 8.98 | 8.50 | 0.33 | 4.04% | 8.06 | 8.98 | 129724 | 10981 | 6.00% |
| 2024-09-30 | 7.80 | 8.17 | 0.61 | 8.07% | 7.59 | 8.27 | 103343 | 8225 | 4.78% |
| 2024-09-27 | 7.40 | 7.56 | 0.26 | 3.56% | 7.33 | 7.59 | 38272 | 2854 | 1.77% |
| 2024-09-26 | 7.09 | 7.30 | 0.15 | 2.10% | 7.08 | 7.30 | 31847 | 2300 | 1.47% |
| 2024-09-25 | 7.25 | 7.15 | 0.06 | 0.85% | 7.09 | 7.29 | 38321 | 2764 | 1.77% |
| 2024-09-24 | 6.91 | 7.09 | 0.21 | 3.05% | 6.90 | 7.10 | 32361 | 2268 | 1.50% |
| 2024-09-23 | 6.90 | 6.88 | -0.02 | -0.29% | 6.84 | 6.99 | 13866 | 955 | 0.64% |
| 2024-09-20 | 6.99 | 6.90 | -0.08 | -1.15% | 6.88 | 7.07 | 20833 | 1445 | 0.96% |
| 2024-09-19 | 6.73 | 6.98 | 0.29 | 4.33% | 6.73 | 7.00 | 35627 | 2464 | 1.65% |
| 2024-09-18 | 6.80 | 6.69 | -0.15 | -2.19% | 6.55 | 6.86 | 30200 | 2011 | 1.40% |
| 2024-09-13 | 7.01 | 6.84 | -0.17 | -2.43% | 6.82 | 7.01 | 26852 | 1847 | 1.24% |
| 2024-09-12 | 6.96 | 7.01 | 0.07 | 1.01% | 6.93 | 7.08 | 31353 | 2206 | 1.45% |
| 2024-09-11 | 7.04 | 6.94 | -0.09 | -1.28% | 6.91 | 7.04 | 13745 | 956 | 0.64% |
| 2024-09-10 | 6.98 | 7.03 | 0.03 | 0.43% | 6.90 | 7.06 | 18160 | 1266 | 0.84% |
| 2024-09-09 | 6.94 | 7.00 | -0.01 | -0.14% | 6.90 | 7.08 | 18291 | 1278 | 0.85% |
| 2024-09-06 | 7.15 | 7.01 | -0.14 | -1.96% | 7.00 | 7.21 | 20347 | 1435 | 0.94% |
| 2024-09-05 | 7.09 | 7.15 | 0.09 | 1.27% | 7.06 | 7.17 | 18749 | 1335 | 0.87% |
| 2024-09-04 | 7.13 | 7.06 | -0.08 | -1.12% | 7.02 | 7.16 | 19067 | 1351 | 0.88% |
| 2024-09-03 | 7.11 | 7.14 | 0.03 | 0.42% | 7.09 | 7.23 | 21691 | 1550 | 1.00% |
| 2024-09-02 | 7.24 | 7.11 | -0.14 | -1.93% | 7.10 | 7.30 | 33030 | 2380 | 1.53% |
| 2024-08-30 | 7.18 | 7.25 | 0.11 | 1.54% | 7.08 | 7.33 | 29543 | 2141 | 1.37% |
| 2024-08-29 | 6.99 | 7.14 | 0.10 | 1.42% | 6.94 | 7.15 | 21607 | 1530 | 1.00% |
| 2024-08-28 | 6.91 | 7.04 | 0.06 | 0.86% | 6.85 | 7.12 | 23637 | 1659 | 1.09% |
| 2024-08-27 | 7.08 | 6.98 | -0.14 | -1.97% | 6.93 | 7.14 | 21748 | 1523 | 1.01% |
| 2024-08-26 | 6.83 | 7.12 | 0.24 | 3.49% | 6.83 | 7.13 | 30210 | 2125 | 1.40% |
| 2024-08-23 | 6.98 | 6.88 | -0.08 | -1.15% | 6.79 | 7.00 | 24790 | 1705 | 1.15% |
| 2024-08-22 | 7.11 | 6.96 | -0.08 | -1.14% | 6.95 | 7.11 | 20682 | 1450 | 0.96% |
| 2024-08-21 | 7.00 | 7.04 | 0.02 | 0.28% | 6.96 | 7.08 | 17875 | 1259 | 0.83% |
| 2024-08-20 | 7.16 | 7.02 | -0.13 | -1.82% | 6.96 | 7.21 | 31194 | 2201 | 1.44% |
| 2024-08-19 | 7.22 | 7.15 | -0.07 | -0.97% | 7.13 | 7.29 | 26147 | 1879 | 1.21% |
| 2024-08-16 | 7.35 | 7.22 | -0.11 | -1.50% | 7.21 | 7.37 | 20199 | 1470 | 0.93% |
| 2024-08-15 | 7.24 | 7.33 | 0.05 | 0.69% | 7.17 | 7.39 | 24745 | 1807 | 1.14% |
| 2024-08-14 | 7.31 | 7.28 | -0.06 | -0.82% | 7.25 | 7.40 | 21620 | 1584 | 1.00% |
| 2024-08-13 | 7.29 | 7.34 | 0.05 | 0.69% | 7.17 | 7.36 | 22203 | 1615 | 1.03% |