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 | 7.81 | 7.99 | 0.21 | 2.70% | 7.75 | 7.99 | 265155 | 20893 | 1.29% |
| 2024-11-20 | 7.88 | 7.78 | -0.10 | -1.27% | 7.69 | 7.95 | 271384 | 21051 | 1.32% |
| 2024-11-19 | 7.95 | 7.88 | 0.00 | 0.00% | 7.77 | 8.04 | 315485 | 24841 | 1.54% |
| 2024-11-18 | 8.17 | 7.88 | -0.21 | -2.60% | 7.80 | 8.21 | 324946 | 26021 | 1.58% |
| 2024-11-15 | 8.40 | 8.09 | -0.34 | -4.03% | 8.06 | 8.48 | 289539 | 23956 | 1.41% |
| 2024-11-14 | 8.66 | 8.43 | -0.23 | -2.66% | 8.42 | 8.77 | 286112 | 24314 | 1.39% |
| 2024-11-13 | 8.44 | 8.66 | 0.18 | 2.12% | 8.36 | 8.68 | 332138 | 28394 | 1.62% |
| 2024-11-12 | 8.50 | 8.48 | 0.01 | 0.12% | 8.41 | 8.66 | 332390 | 28290 | 1.62% |
| 2024-11-11 | 8.17 | 8.47 | 0.30 | 3.67% | 8.09 | 8.59 | 485092 | 40677 | 2.36% |
| 2024-11-08 | 8.12 | 8.17 | 0.06 | 0.74% | 8.08 | 8.26 | 303127 | 24705 | 1.48% |
| 2024-11-07 | 8.11 | 8.11 | -0.13 | -1.58% | 8.00 | 8.20 | 380206 | 30658 | 1.85% |
| 2024-11-06 | 8.17 | 8.24 | 0.14 | 1.73% | 8.17 | 8.38 | 495346 | 40975 | 2.41% |
| 2024-11-05 | 8.12 | 8.10 | -0.09 | -1.10% | 8.00 | 8.26 | 300172 | 24375 | 1.46% |
| 2024-11-04 | 8.00 | 8.19 | 0.20 | 2.50% | 7.99 | 8.20 | 194419 | 15766 | 0.95% |
| 2024-11-01 | 8.40 | 7.99 | -0.18 | -2.20% | 7.92 | 8.40 | 293027 | 23570 | 1.43% |
| 2024-10-31 | 8.38 | 8.17 | -0.21 | -2.51% | 8.13 | 8.38 | 347649 | 28505 | 1.69% |
| 2024-10-30 | 8.74 | 8.38 | -0.28 | -3.23% | 8.28 | 8.74 | 430425 | 36495 | 2.10% |
| 2024-10-29 | 8.43 | 8.66 | 0.32 | 3.84% | 8.42 | 8.97 | 501316 | 43849 | 2.44% |
| 2024-10-28 | 8.24 | 8.34 | 0.10 | 1.21% | 8.10 | 8.35 | 208880 | 17228 | 1.02% |
| 2024-10-25 | 8.04 | 8.24 | 0.16 | 1.98% | 8.04 | 8.28 | 184714 | 15143 | 0.90% |
| 2024-10-24 | 8.26 | 8.08 | -0.26 | -3.12% | 8.05 | 8.34 | 233449 | 18985 | 1.14% |
| 2024-10-23 | 8.15 | 8.34 | 0.18 | 2.21% | 8.12 | 8.46 | 311703 | 25937 | 1.52% |
| 2024-10-22 | 8.26 | 8.16 | -0.01 | -0.12% | 8.05 | 8.27 | 261586 | 21248 | 1.27% |
| 2024-10-21 | 8.13 | 8.17 | 0.05 | 0.62% | 8.01 | 8.41 | 357930 | 29190 | 1.74% |
| 2024-10-18 | 7.75 | 8.12 | 0.38 | 4.91% | 7.74 | 8.26 | 414252 | 33610 | 2.02% |
| 2024-10-17 | 7.90 | 7.74 | -0.08 | -1.02% | 7.68 | 7.98 | 193842 | 15205 | 0.94% |
| 2024-10-16 | 7.70 | 7.82 | 0.09 | 1.16% | 7.60 | 7.93 | 182425 | 14222 | 0.89% |
| 2024-10-15 | 8.01 | 7.73 | -0.26 | -3.25% | 7.70 | 8.01 | 265496 | 20723 | 1.29% |
| 2024-10-14 | 7.63 | 7.99 | 0.40 | 5.27% | 7.52 | 8.13 | 393521 | 31008 | 1.92% |
| 2024-10-11 | 8.07 | 7.59 | -0.48 | -5.95% | 7.50 | 8.07 | 295182 | 22798 | 1.44% |
| 2024-10-10 | 8.16 | 8.07 | -0.06 | -0.74% | 7.92 | 8.42 | 386051 | 31504 | 1.88% |
| 2024-10-09 | 8.48 | 8.13 | -0.47 | -5.47% | 8.07 | 8.62 | 543032 | 45390 | 2.64% |
| 2024-10-08 | 8.70 | 8.60 | 0.69 | 8.72% | 8.17 | 8.70 | 811947 | 68985 | 3.95% |
| 2024-09-30 | 7.81 | 7.91 | 0.42 | 5.61% | 7.45 | 8.05 | 653824 | 50867 | 3.18% |
| 2024-09-27 | 7.24 | 7.49 | 0.30 | 4.17% | 7.22 | 7.51 | 254747 | 18852 | 1.24% |
| 2024-09-26 | 7.12 | 7.19 | 0.07 | 0.98% | 7.03 | 7.20 | 271667 | 19360 | 1.32% |
| 2024-09-25 | 7.05 | 7.12 | 0.07 | 0.99% | 6.96 | 7.35 | 335043 | 24028 | 1.63% |
| 2024-09-24 | 6.98 | 7.05 | 0.10 | 1.44% | 6.84 | 7.15 | 333371 | 23393 | 1.62% |
| 2024-09-23 | 6.99 | 6.95 | -0.04 | -0.57% | 6.92 | 7.11 | 207609 | 14598 | 1.01% |
| 2024-09-20 | 7.01 | 6.99 | -0.03 | -0.43% | 6.90 | 7.06 | 160912 | 11250 | 0.78% |
| 2024-09-19 | 7.02 | 7.02 | 0.01 | 0.14% | 6.94 | 7.16 | 234268 | 16504 | 1.14% |
| 2024-09-18 | 6.86 | 7.01 | 0.13 | 1.89% | 6.80 | 7.08 | 305357 | 21288 | 1.49% |
| 2024-09-13 | 6.85 | 6.88 | 0.00 | 0.00% | 6.76 | 6.95 | 144400 | 9909 | 0.70% |
| 2024-09-12 | 6.87 | 6.88 | 0.02 | 0.29% | 6.86 | 7.24 | 240667 | 16880 | 1.17% |
| 2024-09-11 | 6.68 | 6.86 | 0.13 | 1.93% | 6.68 | 6.87 | 124380 | 8476 | 0.61% |
| 2024-09-10 | 6.69 | 6.73 | 0.02 | 0.30% | 6.61 | 6.76 | 111644 | 7469 | 0.54% |
| 2024-09-09 | 6.65 | 6.71 | -0.01 | -0.15% | 6.61 | 6.84 | 203684 | 13771 | 0.99% |
| 2024-09-06 | 6.83 | 6.72 | -0.11 | -1.61% | 6.70 | 6.94 | 148041 | 10065 | 0.72% |
| 2024-09-05 | 6.77 | 6.83 | 0.10 | 1.49% | 6.70 | 6.92 | 167859 | 11467 | 0.82% |
| 2024-09-04 | 6.66 | 6.73 | 0.02 | 0.30% | 6.56 | 6.85 | 154990 | 10402 | 0.75% |
| 2024-09-03 | 6.73 | 6.71 | -0.05 | -0.74% | 6.56 | 6.79 | 204002 | 13618 | 0.99% |
| 2024-09-02 | 7.09 | 6.76 | -0.20 | -2.87% | 6.73 | 7.09 | 245848 | 16883 | 1.20% |
| 2024-08-30 | 6.75 | 6.96 | 0.33 | 4.98% | 6.75 | 7.08 | 505624 | 35112 | 2.46% |
| 2024-08-29 | 6.55 | 6.63 | 0.15 | 2.31% | 6.38 | 6.66 | 232046 | 15203 | 1.13% |
| 2024-08-28 | 6.20 | 6.48 | 0.25 | 4.01% | 6.19 | 6.67 | 306388 | 19834 | 1.49% |
| 2024-08-27 | 6.31 | 6.23 | -0.08 | -1.27% | 6.20 | 6.39 | 153728 | 9591 | 0.75% |
| 2024-08-26 | 6.26 | 6.31 | 0.10 | 1.61% | 6.11 | 6.36 | 229808 | 14325 | 1.12% |
| 2024-08-23 | 6.35 | 6.21 | -0.11 | -1.74% | 6.16 | 6.47 | 258758 | 16230 | 1.26% |
| 2024-08-22 | 6.33 | 6.32 | -0.01 | -0.16% | 6.11 | 6.47 | 412941 | 25999 | 2.01% |
| 2024-08-21 | 5.99 | 6.33 | 0.41 | 6.93% | 5.92 | 6.42 | 503401 | 31161 | 2.45% |
| 2024-08-20 | 6.13 | 5.92 | -0.22 | -3.58% | 5.88 | 6.14 | 251282 | 14987 | 1.22% |
| 2024-08-19 | 5.87 | 6.14 | 0.27 | 4.60% | 5.85 | 6.19 | 267522 | 16265 | 1.30% |
| 2024-08-16 | 5.95 | 5.87 | -0.11 | -1.84% | 5.87 | 6.01 | 161201 | 9538 | 0.78% |
| 2024-08-15 | 5.98 | 5.98 | -0.02 | -0.33% | 5.93 | 6.06 | 248157 | 14863 | 1.21% |
| 2024-08-14 | 6.26 | 6.00 | -0.19 | -3.07% | 6.00 | 6.30 | 210271 | 12770 | 1.02% |
| 2024-08-13 | 6.16 | 6.19 | -0.02 | -0.32% | 6.07 | 6.25 | 153475 | 9450 | 0.75% |