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 | 8.63 | 8.73 | 0.10 | 1.16% | 8.56 | 8.73 | 67618 | 5851 | 1.54% |
| 2024-11-20 | 8.60 | 8.63 | 0.17 | 2.01% | 8.46 | 8.71 | 80938 | 6961 | 1.84% |
| 2024-11-19 | 8.36 | 8.46 | 0.17 | 2.05% | 8.28 | 8.51 | 69132 | 5797 | 1.58% |
| 2024-11-18 | 8.57 | 8.29 | -0.21 | -2.47% | 8.26 | 8.60 | 79948 | 6699 | 1.82% |
| 2024-11-15 | 8.65 | 8.50 | 0.02 | 0.24% | 8.47 | 8.75 | 102384 | 8812 | 2.33% |
| 2024-11-14 | 9.07 | 8.48 | -0.65 | -7.12% | 8.48 | 9.09 | 165111 | 14418 | 3.76% |
| 2024-11-13 | 9.29 | 9.13 | -0.19 | -2.04% | 8.88 | 9.33 | 109585 | 9973 | 2.50% |
| 2024-11-12 | 9.28 | 9.32 | 0.05 | 0.54% | 9.20 | 9.45 | 119874 | 11130 | 2.73% |
| 2024-11-11 | 9.72 | 9.27 | -0.63 | -6.36% | 9.07 | 9.75 | 242098 | 22562 | 5.52% |
| 2024-11-08 | 9.74 | 9.90 | -0.21 | -2.08% | 9.42 | 10.37 | 230796 | 22606 | 5.26% |
| 2024-11-07 | 9.60 | 10.11 | 0.46 | 4.77% | 9.60 | 10.59 | 425141 | 43250 | 9.69% |
| 2024-11-06 | 10.02 | 9.65 | 0.54 | 5.93% | 9.56 | 10.02 | 303719 | 30047 | 6.92% |
| 2024-11-05 | 8.80 | 9.11 | 0.83 | 10.02% | 8.60 | 9.11 | 162140 | 14519 | 3.70% |
| 2024-11-04 | 7.57 | 8.28 | 0.75 | 9.96% | 7.54 | 8.28 | 133106 | 10717 | 3.03% |
| 2024-11-01 | 7.68 | 7.53 | -0.18 | -2.33% | 7.50 | 7.72 | 50701 | 3846 | 1.16% |
| 2024-10-31 | 7.80 | 7.71 | -0.09 | -1.15% | 7.70 | 7.84 | 52896 | 4101 | 1.21% |
| 2024-10-30 | 7.65 | 7.80 | 0.13 | 1.69% | 7.60 | 7.84 | 53011 | 4110 | 1.21% |
| 2024-10-29 | 7.79 | 7.67 | -0.04 | -0.52% | 7.66 | 8.02 | 84444 | 6579 | 1.92% |
| 2024-10-28 | 7.55 | 7.71 | 0.16 | 2.12% | 7.52 | 7.71 | 46649 | 3558 | 1.06% |
| 2024-10-25 | 7.45 | 7.55 | 0.10 | 1.34% | 7.43 | 7.56 | 50159 | 3772 | 1.14% |
| 2024-10-24 | 7.42 | 7.45 | 0.05 | 0.68% | 7.31 | 7.46 | 34554 | 2559 | 0.79% |
| 2024-10-23 | 7.35 | 7.40 | 0.09 | 1.23% | 7.32 | 7.48 | 54967 | 4074 | 1.25% |
| 2024-10-22 | 7.21 | 7.31 | 0.10 | 1.39% | 7.16 | 7.33 | 45708 | 3326 | 1.04% |
| 2024-10-21 | 7.26 | 7.21 | -0.04 | -0.55% | 7.16 | 7.28 | 51406 | 3708 | 1.17% |
| 2024-10-18 | 7.14 | 7.25 | 0.11 | 1.54% | 7.10 | 7.35 | 55101 | 3982 | 1.26% |
| 2024-10-17 | 7.35 | 7.14 | -0.16 | -2.19% | 7.10 | 7.38 | 45987 | 3323 | 1.05% |
| 2024-10-16 | 7.10 | 7.30 | 0.19 | 2.67% | 7.07 | 7.44 | 54566 | 3943 | 1.24% |
| 2024-10-15 | 7.27 | 7.11 | -0.17 | -2.34% | 7.10 | 7.28 | 39085 | 2804 | 0.89% |
| 2024-10-14 | 7.15 | 7.28 | 0.12 | 1.68% | 7.07 | 7.29 | 47116 | 3395 | 1.07% |
| 2024-10-11 | 7.42 | 7.16 | -0.24 | -3.24% | 7.05 | 7.43 | 50264 | 3617 | 1.15% |
| 2024-10-10 | 7.29 | 7.40 | 0.11 | 1.51% | 7.22 | 7.57 | 63034 | 4676 | 1.44% |
| 2024-10-09 | 8.06 | 7.29 | -0.80 | -9.89% | 7.29 | 8.06 | 93942 | 7124 | 2.14% |
| 2024-10-08 | 8.83 | 8.09 | 0.06 | 0.75% | 7.60 | 8.83 | 133073 | 11007 | 3.03% |
| 2024-09-30 | 7.65 | 8.03 | 0.58 | 7.79% | 7.45 | 8.08 | 122547 | 9589 | 2.79% |
| 2024-09-27 | 7.21 | 7.45 | 0.34 | 4.78% | 7.14 | 7.55 | 47013 | 3443 | 1.07% |
| 2024-09-26 | 6.90 | 7.11 | 0.29 | 4.25% | 6.84 | 7.12 | 54780 | 3827 | 1.25% |
| 2024-09-25 | 6.88 | 6.82 | -0.07 | -1.02% | 6.79 | 6.99 | 57718 | 3990 | 1.32% |
| 2024-09-24 | 6.67 | 6.89 | 0.22 | 3.30% | 6.65 | 6.91 | 51716 | 3525 | 1.18% |
| 2024-09-23 | 6.63 | 6.67 | 0.03 | 0.45% | 6.59 | 6.70 | 14810 | 987 | 0.34% |
| 2024-09-20 | 6.67 | 6.64 | 0.00 | 0.00% | 6.58 | 6.68 | 13091 | 867 | 0.30% |
| 2024-09-19 | 6.52 | 6.64 | 0.19 | 2.95% | 6.45 | 6.67 | 18220 | 1201 | 0.42% |
| 2024-09-18 | 6.52 | 6.45 | -0.06 | -0.92% | 6.35 | 6.52 | 16008 | 1028 | 0.36% |
| 2024-09-13 | 6.70 | 6.51 | -0.16 | -2.40% | 6.50 | 6.70 | 14090 | 925 | 0.32% |
| 2024-09-12 | 6.69 | 6.67 | -0.02 | -0.30% | 6.66 | 6.75 | 14787 | 991 | 0.34% |
| 2024-09-11 | 6.68 | 6.69 | 0.01 | 0.15% | 6.63 | 6.73 | 10270 | 686 | 0.23% |
| 2024-09-10 | 6.66 | 6.68 | 0.05 | 0.75% | 6.55 | 6.72 | 16400 | 1086 | 0.37% |
| 2024-09-09 | 6.63 | 6.63 | 0.00 | 0.00% | 6.56 | 6.72 | 10959 | 726 | 0.25% |
| 2024-09-06 | 6.72 | 6.63 | -0.13 | -1.92% | 6.63 | 6.78 | 15231 | 1021 | 0.35% |
| 2024-09-05 | 6.78 | 6.76 | 0.02 | 0.30% | 6.72 | 6.78 | 9797 | 661 | 0.22% |
| 2024-09-04 | 6.68 | 6.74 | 0.03 | 0.45% | 6.65 | 6.80 | 19548 | 1316 | 0.45% |
| 2024-09-03 | 6.62 | 6.71 | 0.11 | 1.67% | 6.55 | 6.73 | 27403 | 1833 | 0.62% |
| 2024-09-02 | 6.62 | 6.60 | -0.02 | -0.30% | 6.60 | 6.77 | 31004 | 2069 | 0.71% |
| 2024-08-30 | 6.48 | 6.62 | 0.16 | 2.48% | 6.43 | 6.72 | 34937 | 2312 | 0.80% |
| 2024-08-29 | 6.38 | 6.46 | -0.02 | -0.31% | 6.38 | 6.49 | 26505 | 1705 | 0.60% |
| 2024-08-28 | 6.38 | 6.48 | 0.01 | 0.15% | 6.38 | 6.52 | 18845 | 1218 | 0.43% |
| 2024-08-27 | 6.54 | 6.47 | -0.10 | -1.52% | 6.44 | 6.55 | 15308 | 993 | 0.35% |
| 2024-08-26 | 6.53 | 6.57 | 0.05 | 0.77% | 6.52 | 6.65 | 17578 | 1156 | 0.40% |
| 2024-08-23 | 6.60 | 6.52 | -0.08 | -1.21% | 6.48 | 6.61 | 18319 | 1195 | 0.42% |
| 2024-08-22 | 6.58 | 6.60 | -0.03 | -0.45% | 6.58 | 6.70 | 14547 | 965 | 0.33% |
| 2024-08-21 | 6.71 | 6.63 | -0.05 | -0.75% | 6.59 | 6.71 | 19140 | 1271 | 0.44% |
| 2024-08-20 | 6.93 | 6.68 | -0.28 | -4.02% | 6.61 | 6.97 | 42461 | 2858 | 0.97% |
| 2024-08-19 | 6.98 | 6.96 | -0.02 | -0.29% | 6.94 | 7.07 | 14002 | 982 | 0.32% |
| 2024-08-16 | 7.07 | 6.98 | -0.07 | -0.99% | 6.97 | 7.10 | 11856 | 833 | 0.27% |
| 2024-08-15 | 6.92 | 7.05 | 0.10 | 1.44% | 6.88 | 7.07 | 18380 | 1287 | 0.42% |