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 | 8.55 | -0.02 | -0.23% | 8.43 | 8.74 | 53325 | 4575 | 2.05% |
| 2024-11-20 | 8.52 | 8.57 | 0.08 | 0.94% | 8.45 | 8.67 | 41693 | 3573 | 1.60% |
| 2024-11-19 | 8.39 | 8.49 | 0.13 | 1.56% | 8.20 | 8.49 | 48929 | 4086 | 1.88% |
| 2024-11-18 | 8.70 | 8.36 | -0.34 | -3.91% | 8.30 | 8.81 | 67233 | 5696 | 2.59% |
| 2024-11-15 | 8.92 | 8.70 | -0.22 | -2.47% | 8.69 | 9.09 | 59181 | 5265 | 2.28% |
| 2024-11-14 | 9.16 | 8.92 | -0.35 | -3.78% | 8.90 | 9.29 | 70616 | 6408 | 2.72% |
| 2024-11-13 | 9.19 | 9.27 | 0.13 | 1.42% | 8.92 | 9.51 | 136274 | 12592 | 5.24% |
| 2024-11-12 | 9.22 | 9.14 | 0.01 | 0.11% | 9.03 | 9.39 | 114006 | 10501 | 4.38% |
| 2024-11-11 | 9.50 | 9.13 | 0.05 | 0.55% | 8.93 | 9.51 | 119000 | 10866 | 4.58% |
| 2024-11-08 | 8.90 | 9.08 | 0.06 | 0.67% | 8.90 | 9.29 | 127743 | 11528 | 4.91% |
| 2024-11-07 | 8.75 | 9.02 | 0.17 | 1.92% | 8.62 | 9.06 | 100714 | 9012 | 3.87% |
| 2024-11-06 | 8.73 | 8.85 | 0.10 | 1.14% | 8.64 | 9.01 | 100702 | 8887 | 3.87% |
| 2024-11-05 | 8.57 | 8.75 | 0.13 | 1.51% | 8.56 | 8.92 | 110055 | 9618 | 4.23% |
| 2024-11-04 | 8.58 | 8.62 | 0.18 | 2.13% | 8.51 | 8.92 | 94013 | 8130 | 3.62% |
| 2024-11-01 | 8.90 | 8.44 | -0.68 | -7.46% | 8.41 | 8.97 | 170327 | 14643 | 6.55% |
| 2024-10-31 | 9.20 | 9.12 | -0.45 | -4.70% | 8.92 | 9.30 | 220218 | 20074 | 8.47% |
| 2024-10-30 | 9.36 | 9.57 | 0.34 | 3.68% | 8.72 | 9.83 | 347132 | 32185 | 13.35% |
| 2024-10-29 | 9.23 | 9.23 | 0.84 | 10.01% | 8.94 | 9.23 | 173037 | 15868 | 6.66% |
| 2024-10-28 | 7.98 | 8.39 | 0.40 | 5.01% | 7.94 | 8.45 | 105697 | 8755 | 4.07% |
| 2024-10-25 | 7.88 | 7.99 | 0.19 | 2.44% | 7.80 | 8.20 | 88523 | 7057 | 3.40% |
| 2024-10-24 | 7.70 | 7.80 | 0.06 | 0.78% | 7.66 | 7.82 | 49970 | 3880 | 1.92% |
| 2024-10-23 | 7.79 | 7.74 | -0.01 | -0.13% | 7.66 | 7.85 | 63097 | 4896 | 2.43% |
| 2024-10-22 | 7.71 | 7.75 | 0.13 | 1.71% | 7.58 | 7.76 | 63584 | 4887 | 2.45% |
| 2024-10-21 | 7.59 | 7.62 | 0.11 | 1.46% | 7.50 | 7.65 | 65068 | 4920 | 2.50% |
| 2024-10-18 | 7.35 | 7.51 | 0.13 | 1.76% | 7.35 | 7.59 | 72743 | 5443 | 2.80% |
| 2024-10-17 | 7.47 | 7.38 | -0.08 | -1.07% | 7.38 | 7.63 | 65176 | 4896 | 2.51% |
| 2024-10-16 | 7.30 | 7.46 | 0.09 | 1.22% | 7.25 | 7.60 | 89279 | 6684 | 3.43% |
| 2024-10-15 | 7.29 | 7.37 | 0.04 | 0.55% | 7.23 | 7.66 | 87679 | 6522 | 3.37% |
| 2024-10-14 | 7.11 | 7.33 | 0.20 | 2.81% | 7.11 | 7.43 | 70403 | 5107 | 2.71% |
| 2024-10-11 | 7.33 | 7.13 | -0.20 | -2.73% | 7.00 | 7.54 | 78041 | 5650 | 3.00% |
| 2024-10-10 | 7.18 | 7.33 | 0.07 | 0.96% | 7.18 | 7.49 | 78849 | 5810 | 3.03% |
| 2024-10-09 | 7.90 | 7.26 | -0.81 | -10.04% | 7.26 | 7.90 | 114932 | 8590 | 4.42% |
| 2024-10-08 | 8.50 | 8.07 | 0.33 | 4.26% | 7.52 | 8.50 | 178645 | 14347 | 6.87% |
| 2024-09-30 | 7.41 | 7.74 | 0.58 | 8.10% | 7.17 | 7.80 | 146495 | 11050 | 5.63% |
| 2024-09-27 | 7.04 | 7.16 | 0.23 | 3.32% | 6.96 | 7.17 | 59460 | 4197 | 2.29% |
| 2024-09-26 | 6.80 | 6.93 | 0.15 | 2.21% | 6.76 | 6.94 | 56906 | 3906 | 2.19% |
| 2024-09-25 | 6.85 | 6.78 | -0.05 | -0.73% | 6.78 | 7.01 | 72545 | 4993 | 2.79% |
| 2024-09-24 | 6.74 | 6.83 | 0.15 | 2.25% | 6.70 | 6.83 | 67462 | 4567 | 2.59% |
| 2024-09-23 | 6.60 | 6.68 | 0.04 | 0.60% | 6.53 | 6.73 | 44586 | 2957 | 1.71% |
| 2024-09-20 | 6.60 | 6.64 | 0.07 | 1.07% | 6.44 | 6.80 | 51292 | 3394 | 1.97% |
| 2024-09-19 | 6.50 | 6.57 | 0.13 | 2.02% | 6.44 | 6.64 | 41789 | 2747 | 1.61% |
| 2024-09-18 | 6.53 | 6.44 | -0.14 | -2.13% | 6.36 | 6.56 | 34387 | 2213 | 1.32% |
| 2024-09-13 | 6.47 | 6.58 | 0.08 | 1.23% | 6.44 | 6.77 | 44742 | 2937 | 1.72% |
| 2024-09-12 | 6.58 | 6.50 | -0.13 | -1.96% | 6.50 | 6.68 | 47990 | 3150 | 1.85% |
| 2024-09-11 | 6.96 | 6.63 | 0.08 | 1.22% | 6.60 | 7.10 | 73325 | 4960 | 2.82% |
| 2024-09-10 | 6.44 | 6.55 | 0.11 | 1.71% | 6.44 | 6.59 | 22404 | 1458 | 0.86% |
| 2024-09-09 | 6.41 | 6.44 | -0.01 | -0.16% | 6.35 | 6.52 | 17979 | 1160 | 0.69% |
| 2024-09-06 | 6.65 | 6.45 | -0.14 | -2.12% | 6.45 | 6.65 | 23369 | 1525 | 0.90% |
| 2024-09-05 | 6.51 | 6.59 | 0.08 | 1.23% | 6.49 | 6.62 | 23249 | 1525 | 0.89% |
| 2024-09-04 | 6.46 | 6.51 | -0.03 | -0.46% | 6.46 | 6.56 | 17928 | 1167 | 0.69% |
| 2024-09-03 | 6.44 | 6.54 | 0.07 | 1.08% | 6.44 | 6.59 | 26008 | 1701 | 1.00% |
| 2024-09-02 | 6.58 | 6.47 | -0.10 | -1.52% | 6.45 | 6.63 | 26533 | 1734 | 1.02% |
| 2024-08-30 | 6.43 | 6.57 | 0.10 | 1.55% | 6.42 | 6.65 | 31070 | 2040 | 1.20% |
| 2024-08-29 | 6.35 | 6.47 | 0.09 | 1.41% | 6.31 | 6.53 | 28194 | 1816 | 1.08% |
| 2024-08-28 | 6.32 | 6.38 | 0.05 | 0.79% | 6.31 | 6.47 | 21950 | 1406 | 0.84% |
| 2024-08-27 | 6.52 | 6.33 | -0.15 | -2.31% | 6.32 | 6.52 | 24127 | 1541 | 0.93% |
| 2024-08-26 | 6.40 | 6.48 | 0.19 | 3.02% | 6.34 | 6.56 | 35367 | 2293 | 1.36% |
| 2024-08-23 | 6.50 | 6.29 | -0.17 | -2.63% | 6.20 | 6.50 | 35389 | 2231 | 1.36% |
| 2024-08-22 | 6.64 | 6.46 | -0.18 | -2.71% | 6.45 | 6.68 | 28023 | 1834 | 1.08% |
| 2024-08-21 | 6.62 | 6.64 | 0.02 | 0.30% | 6.58 | 6.69 | 18031 | 1197 | 0.69% |
| 2024-08-20 | 6.78 | 6.62 | -0.16 | -2.36% | 6.60 | 6.83 | 31358 | 2092 | 1.21% |
| 2024-08-19 | 6.87 | 6.78 | 0.00 | 0.00% | 6.68 | 6.89 | 28298 | 1923 | 1.09% |
| 2024-08-16 | 6.91 | 6.78 | -0.18 | -2.59% | 6.76 | 6.97 | 38549 | 2636 | 1.48% |
| 2024-08-15 | 6.92 | 6.96 | 0.04 | 0.58% | 6.81 | 6.98 | 37251 | 2572 | 1.43% |