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 | 8.35 | 8.72 | 0.32 | 3.81% | 8.28 | 8.79 | 88185 | 7538 | 2.02% |
| 2024-11-20 | 8.30 | 8.40 | 0.10 | 1.20% | 8.23 | 8.43 | 52228 | 4362 | 1.20% |
| 2024-11-19 | 8.24 | 8.30 | 0.09 | 1.10% | 8.08 | 8.30 | 58936 | 4828 | 1.35% |
| 2024-11-18 | 8.58 | 8.21 | -0.34 | -3.98% | 8.17 | 8.70 | 82466 | 6891 | 1.89% |
| 2024-11-15 | 8.42 | 8.55 | -0.24 | -2.73% | 8.42 | 8.88 | 152143 | 13185 | 3.49% |
| 2024-11-14 | 9.05 | 8.79 | -0.98 | -10.03% | 8.79 | 9.27 | 254631 | 22539 | 5.84% |
| 2024-11-13 | 10.95 | 9.77 | -1.09 | -10.04% | 9.77 | 10.95 | 220053 | 22232 | 5.05% |
| 2024-11-12 | 10.41 | 10.86 | 0.45 | 4.32% | 10.30 | 10.99 | 116536 | 12527 | 2.67% |
| 2024-11-11 | 10.37 | 10.41 | 0.02 | 0.19% | 10.27 | 10.77 | 76287 | 8009 | 1.75% |
| 2024-11-08 | 9.94 | 10.39 | 0.46 | 4.63% | 9.81 | 10.47 | 98109 | 10098 | 2.25% |
| 2024-11-07 | 9.86 | 9.93 | -0.06 | -0.60% | 9.86 | 10.18 | 49384 | 4930 | 1.13% |
| 2024-11-06 | 9.80 | 9.99 | 0.21 | 2.15% | 9.57 | 10.11 | 71752 | 7082 | 1.65% |
| 2024-11-05 | 9.75 | 9.78 | 0.02 | 0.20% | 9.65 | 9.89 | 64919 | 6335 | 1.49% |
| 2024-11-04 | 9.48 | 9.76 | 0.28 | 2.95% | 9.32 | 9.90 | 120004 | 11565 | 2.75% |
| 2024-11-01 | 8.90 | 9.48 | 0.56 | 6.28% | 8.65 | 9.57 | 122709 | 11242 | 2.81% |
| 2024-10-31 | 8.96 | 8.92 | -0.04 | -0.45% | 8.90 | 9.06 | 32685 | 2932 | 0.75% |
| 2024-10-30 | 8.93 | 8.96 | 0.03 | 0.34% | 8.87 | 9.18 | 31652 | 2848 | 0.73% |
| 2024-10-29 | 9.05 | 8.93 | -0.12 | -1.33% | 8.83 | 9.05 | 36577 | 3261 | 0.84% |
| 2024-10-28 | 9.10 | 9.05 | -0.03 | -0.33% | 8.97 | 9.17 | 46375 | 4194 | 1.06% |
| 2024-10-25 | 8.47 | 9.08 | 0.61 | 7.20% | 8.43 | 9.17 | 91704 | 8165 | 2.10% |
| 2024-10-24 | 8.25 | 8.47 | 0.16 | 1.93% | 8.15 | 8.47 | 31345 | 2622 | 0.72% |
| 2024-10-23 | 8.35 | 8.31 | -0.05 | -0.60% | 8.20 | 8.49 | 33873 | 2824 | 0.78% |
| 2024-10-22 | 8.24 | 8.36 | 0.08 | 0.97% | 8.24 | 8.39 | 37918 | 3157 | 0.87% |
| 2024-10-21 | 8.15 | 8.28 | 0.16 | 1.97% | 8.06 | 8.28 | 45579 | 3728 | 1.05% |
| 2024-10-18 | 7.80 | 8.12 | 0.30 | 3.84% | 7.78 | 8.15 | 57804 | 4645 | 1.33% |
| 2024-10-17 | 7.99 | 7.82 | -0.09 | -1.14% | 7.78 | 8.08 | 39674 | 3139 | 0.91% |
| 2024-10-16 | 7.59 | 7.91 | 0.31 | 4.08% | 7.42 | 7.98 | 53443 | 4174 | 1.23% |
| 2024-10-15 | 7.67 | 7.60 | -0.06 | -0.78% | 7.56 | 7.71 | 21818 | 1669 | 0.50% |
| 2024-10-14 | 7.44 | 7.66 | 0.22 | 2.96% | 7.44 | 7.70 | 23468 | 1782 | 0.54% |
| 2024-10-11 | 7.62 | 7.44 | -0.24 | -3.13% | 7.35 | 7.73 | 34222 | 2563 | 0.78% |
| 2024-10-10 | 7.60 | 7.68 | 0.15 | 1.99% | 7.52 | 7.82 | 38017 | 2918 | 0.87% |
| 2024-10-09 | 8.06 | 7.53 | -0.67 | -8.17% | 7.52 | 8.06 | 56305 | 4369 | 1.29% |
| 2024-10-08 | 8.93 | 8.20 | 0.07 | 0.86% | 7.80 | 8.93 | 100576 | 8322 | 2.31% |
| 2024-09-30 | 7.68 | 8.13 | 0.63 | 8.40% | 7.50 | 8.25 | 100895 | 8001 | 2.31% |
| 2024-09-27 | 7.25 | 7.50 | 0.30 | 4.17% | 7.22 | 7.50 | 30612 | 2261 | 0.70% |
| 2024-09-26 | 6.90 | 7.20 | 0.14 | 1.98% | 6.90 | 7.24 | 56468 | 3993 | 1.30% |
| 2024-09-25 | 7.13 | 7.06 | -0.05 | -0.70% | 7.01 | 7.65 | 75946 | 5476 | 1.74% |
| 2024-09-24 | 7.03 | 7.11 | 0.03 | 0.42% | 7.02 | 7.13 | 20420 | 1445 | 0.47% |
| 2024-09-23 | 7.02 | 7.08 | 0.00 | 0.00% | 6.99 | 7.20 | 27274 | 1938 | 0.63% |
| 2024-09-20 | 7.14 | 7.08 | -0.02 | -0.28% | 6.96 | 7.19 | 34282 | 2429 | 0.79% |
| 2024-09-19 | 6.81 | 7.10 | 0.31 | 4.57% | 6.79 | 7.12 | 36931 | 2586 | 0.85% |
| 2024-09-18 | 6.74 | 6.79 | 0.06 | 0.89% | 6.67 | 6.81 | 16211 | 1092 | 0.37% |
| 2024-09-13 | 6.72 | 6.73 | -0.03 | -0.44% | 6.69 | 6.78 | 12200 | 820 | 0.28% |
| 2024-09-12 | 6.76 | 6.76 | 0.00 | 0.00% | 6.68 | 6.82 | 22089 | 1491 | 0.51% |
| 2024-09-11 | 6.70 | 6.76 | 0.01 | 0.15% | 6.70 | 6.77 | 15346 | 1033 | 0.35% |
| 2024-09-10 | 6.68 | 6.75 | 0.07 | 1.05% | 6.61 | 6.77 | 24507 | 1646 | 0.56% |
| 2024-09-09 | 6.44 | 6.68 | 0.10 | 1.52% | 6.44 | 6.68 | 14564 | 965 | 0.33% |
| 2024-09-06 | 6.62 | 6.58 | -0.07 | -1.05% | 6.52 | 6.65 | 16379 | 1076 | 0.38% |
| 2024-09-05 | 6.51 | 6.65 | 0.12 | 1.84% | 6.50 | 6.66 | 18320 | 1209 | 0.42% |
| 2024-09-04 | 6.49 | 6.53 | 0.06 | 0.93% | 6.43 | 6.55 | 12763 | 831 | 0.29% |
| 2024-09-03 | 6.45 | 6.47 | 0.04 | 0.62% | 6.38 | 6.56 | 11154 | 722 | 0.26% |
| 2024-09-02 | 6.50 | 6.43 | -0.13 | -1.98% | 6.37 | 6.62 | 22697 | 1467 | 0.52% |
| 2024-08-30 | 6.41 | 6.56 | 0.14 | 2.18% | 6.41 | 6.63 | 15575 | 1018 | 0.36% |
| 2024-08-29 | 6.28 | 6.42 | 0.10 | 1.58% | 6.28 | 6.43 | 10295 | 657 | 0.24% |
| 2024-08-28 | 6.25 | 6.32 | 0.07 | 1.12% | 6.19 | 6.35 | 9999 | 629 | 0.23% |
| 2024-08-27 | 6.27 | 6.25 | -0.05 | -0.79% | 6.20 | 6.34 | 7553 | 472 | 0.17% |
| 2024-08-26 | 6.17 | 6.30 | 0.14 | 2.27% | 6.15 | 6.37 | 6562 | 411 | 0.15% |
| 2024-08-23 | 6.24 | 6.16 | -0.10 | -1.60% | 6.15 | 6.30 | 7350 | 454 | 0.17% |
| 2024-08-22 | 6.36 | 6.26 | -0.07 | -1.11% | 6.26 | 6.39 | 6305 | 398 | 0.14% |
| 2024-08-21 | 6.31 | 6.33 | 0.02 | 0.32% | 6.24 | 6.38 | 5273 | 334 | 0.12% |
| 2024-08-20 | 6.47 | 6.31 | -0.15 | -2.32% | 6.29 | 6.50 | 8631 | 548 | 0.20% |
| 2024-08-19 | 6.52 | 6.46 | -0.08 | -1.22% | 6.45 | 6.57 | 8894 | 577 | 0.20% |
| 2024-08-16 | 6.63 | 6.54 | -0.06 | -0.91% | 6.52 | 6.64 | 6520 | 427 | 0.15% |
| 2024-08-15 | 6.63 | 6.60 | -0.04 | -0.60% | 6.53 | 6.67 | 11176 | 738 | 0.26% |