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 | 8.70 | 8.61 | -0.08 | -0.92% | 8.51 | 8.77 | 22893 | 1981 | 1.42% |
| 2024-11-20 | 8.34 | 8.69 | 0.31 | 3.70% | 8.22 | 8.80 | 35010 | 3005 | 2.17% |
| 2024-11-19 | 8.24 | 8.38 | 0.16 | 1.95% | 8.03 | 8.38 | 26363 | 2153 | 1.64% |
| 2024-11-18 | 8.45 | 8.22 | -0.17 | -2.03% | 8.09 | 8.54 | 30694 | 2544 | 1.90% |
| 2024-11-15 | 8.38 | 8.39 | -0.08 | -0.94% | 8.38 | 8.64 | 26944 | 2296 | 1.67% |
| 2024-11-14 | 8.68 | 8.47 | -0.28 | -3.20% | 8.44 | 8.82 | 30617 | 2625 | 1.90% |
| 2024-11-13 | 8.90 | 8.75 | -0.19 | -2.13% | 8.60 | 9.04 | 34029 | 2984 | 2.11% |
| 2024-11-12 | 8.71 | 8.94 | 0.23 | 2.64% | 8.62 | 9.10 | 74701 | 6609 | 4.63% |
| 2024-11-11 | 8.57 | 8.71 | -0.01 | -0.11% | 8.34 | 8.72 | 74878 | 6376 | 4.64% |
| 2024-11-08 | 8.32 | 8.72 | 0.40 | 4.81% | 8.21 | 9.15 | 115446 | 10090 | 7.16% |
| 2024-11-07 | 7.94 | 8.32 | 0.22 | 2.72% | 7.94 | 8.33 | 43365 | 3567 | 2.69% |
| 2024-11-06 | 8.02 | 8.10 | 0.10 | 1.25% | 7.85 | 8.18 | 40753 | 3283 | 2.53% |
| 2024-11-05 | 7.91 | 8.00 | 0.14 | 1.78% | 7.77 | 8.00 | 56006 | 4439 | 3.47% |
| 2024-11-04 | 7.83 | 7.86 | 0.13 | 1.68% | 7.60 | 7.92 | 45008 | 3494 | 2.79% |
| 2024-11-01 | 8.29 | 7.73 | -0.60 | -7.20% | 7.70 | 8.40 | 91362 | 7268 | 5.67% |
| 2024-10-31 | 8.50 | 8.33 | -0.18 | -2.12% | 8.20 | 8.50 | 138774 | 11533 | 8.61% |
| 2024-10-30 | 7.97 | 8.51 | 0.77 | 9.95% | 7.90 | 8.51 | 35441 | 2961 | 2.20% |
| 2024-10-29 | 7.98 | 7.74 | -0.24 | -3.01% | 7.70 | 8.12 | 41749 | 3274 | 2.59% |
| 2024-10-28 | 7.84 | 7.98 | 0.30 | 3.91% | 7.69 | 8.00 | 34768 | 2761 | 2.16% |
| 2024-10-25 | 7.45 | 7.68 | 0.25 | 3.36% | 7.41 | 7.69 | 22143 | 1688 | 1.37% |
| 2024-10-24 | 7.39 | 7.43 | 0.00 | 0.00% | 7.34 | 7.48 | 16403 | 1213 | 1.02% |
| 2024-10-23 | 7.44 | 7.43 | 0.00 | 0.00% | 7.38 | 7.54 | 21209 | 1581 | 1.32% |
| 2024-10-22 | 7.22 | 7.43 | 0.19 | 2.62% | 7.22 | 7.45 | 24377 | 1798 | 1.51% |
| 2024-10-21 | 7.21 | 7.24 | 0.03 | 0.42% | 7.17 | 7.33 | 23610 | 1711 | 1.46% |
| 2024-10-18 | 7.04 | 7.21 | 0.14 | 1.98% | 6.98 | 7.23 | 25558 | 1818 | 1.59% |
| 2024-10-17 | 7.25 | 7.07 | -0.17 | -2.35% | 7.05 | 7.39 | 25607 | 1844 | 1.59% |
| 2024-10-16 | 7.05 | 7.24 | 0.14 | 1.97% | 6.92 | 7.25 | 25886 | 1849 | 1.61% |
| 2024-10-15 | 7.23 | 7.10 | -0.13 | -1.80% | 7.05 | 7.23 | 29603 | 2111 | 1.84% |
| 2024-10-14 | 7.00 | 7.23 | 0.43 | 6.32% | 6.90 | 7.25 | 49175 | 3493 | 3.05% |
| 2024-10-11 | 7.02 | 6.80 | -0.24 | -3.41% | 6.73 | 7.07 | 42099 | 2908 | 2.61% |
| 2024-10-10 | 7.05 | 7.04 | -0.15 | -2.09% | 6.80 | 7.32 | 47372 | 3337 | 2.94% |
| 2024-10-09 | 7.81 | 7.19 | -0.80 | -10.01% | 7.19 | 7.81 | 49430 | 3631 | 3.07% |
| 2024-10-08 | 8.05 | 7.99 | 0.67 | 9.15% | 7.43 | 8.05 | 68831 | 5370 | 4.27% |
| 2024-09-30 | 6.90 | 7.32 | 0.57 | 8.44% | 6.89 | 7.39 | 51730 | 3695 | 3.21% |
| 2024-09-27 | 6.81 | 6.75 | 0.14 | 2.12% | 6.60 | 6.83 | 27488 | 1844 | 1.70% |
| 2024-09-26 | 6.44 | 6.61 | 0.21 | 3.28% | 6.43 | 6.63 | 21106 | 1384 | 1.31% |
| 2024-09-25 | 6.41 | 6.40 | 0.09 | 1.43% | 6.32 | 6.50 | 17538 | 1128 | 1.09% |
| 2024-09-24 | 6.15 | 6.31 | 0.18 | 2.94% | 6.12 | 6.32 | 15464 | 965 | 0.96% |
| 2024-09-23 | 6.04 | 6.13 | 0.10 | 1.66% | 6.00 | 6.14 | 11579 | 705 | 0.72% |
| 2024-09-20 | 6.11 | 6.03 | -0.05 | -0.82% | 5.99 | 6.14 | 15004 | 908 | 0.93% |
| 2024-09-19 | 5.85 | 6.08 | 0.25 | 4.29% | 5.73 | 6.10 | 22471 | 1345 | 1.39% |
| 2024-09-18 | 6.00 | 5.83 | -0.14 | -2.35% | 5.68 | 6.03 | 18705 | 1083 | 1.16% |
| 2024-09-13 | 6.06 | 5.97 | -0.11 | -1.81% | 5.96 | 6.11 | 12043 | 725 | 0.75% |
| 2024-09-12 | 6.00 | 6.08 | 0.05 | 0.83% | 6.00 | 6.15 | 15990 | 975 | 0.99% |
| 2024-09-11 | 6.15 | 6.03 | -0.09 | -1.47% | 5.99 | 6.16 | 10057 | 607 | 0.62% |
| 2024-09-10 | 6.09 | 6.12 | 0.06 | 0.99% | 5.95 | 6.14 | 19222 | 1163 | 1.19% |
| 2024-09-09 | 6.06 | 6.06 | 0.06 | 1.00% | 5.82 | 6.15 | 17815 | 1076 | 1.10% |
| 2024-09-06 | 6.19 | 6.00 | -0.15 | -2.44% | 5.98 | 6.21 | 21470 | 1306 | 1.33% |
| 2024-09-05 | 5.96 | 6.15 | 0.20 | 3.36% | 5.95 | 6.17 | 26357 | 1606 | 1.63% |
| 2024-09-04 | 6.12 | 5.95 | -0.20 | -3.25% | 5.92 | 6.14 | 27478 | 1647 | 1.70% |
| 2024-09-03 | 6.17 | 6.15 | -0.08 | -1.28% | 6.11 | 6.31 | 16748 | 1035 | 1.04% |
| 2024-09-02 | 6.29 | 6.23 | -0.08 | -1.27% | 6.19 | 6.40 | 18656 | 1172 | 1.16% |
| 2024-08-30 | 6.17 | 6.31 | 0.15 | 2.44% | 6.11 | 6.39 | 17410 | 1093 | 2.56% |
| 2024-08-29 | 6.11 | 6.16 | 0.00 | 0.00% | 6.03 | 6.21 | 15637 | 958 | 2.30% |
| 2024-08-28 | 6.10 | 6.16 | 0.00 | 0.00% | 6.01 | 6.26 | 14481 | 891 | 2.13% |
| 2024-08-27 | 6.16 | 6.16 | -0.01 | -0.16% | 6.06 | 6.25 | 17828 | 1096 | 2.62% |
| 2024-08-26 | 6.02 | 6.17 | 0.20 | 3.35% | 5.93 | 6.26 | 21453 | 1320 | 3.16% |
| 2024-08-23 | 6.15 | 5.97 | -0.16 | -2.61% | 5.92 | 6.15 | 18481 | 1107 | 2.72% |
| 2024-08-22 | 6.29 | 6.13 | -0.15 | -2.39% | 6.13 | 6.37 | 10227 | 636 | 1.50% |
| 2024-08-21 | 6.31 | 6.28 | -0.02 | -0.32% | 6.22 | 6.38 | 9031 | 568 | 1.33% |
| 2024-08-20 | 6.40 | 6.30 | -0.20 | -3.08% | 6.25 | 6.55 | 16195 | 1030 | 2.38% |
| 2024-08-19 | 6.46 | 6.50 | 0.01 | 0.15% | 6.38 | 6.57 | 15417 | 1000 | 2.27% |
| 2024-08-16 | 6.65 | 6.49 | -0.23 | -3.42% | 6.48 | 6.76 | 21238 | 1395 | 3.12% |
| 2024-08-15 | 6.73 | 6.72 | -0.04 | -0.59% | 6.62 | 6.78 | 18187 | 1218 | 2.68% |
| 2024-08-14 | 6.73 | 6.76 | 0.05 | 0.75% | 6.73 | 7.02 | 21770 | 1484 | 3.20% |
| 2024-08-13 | 6.58 | 6.71 | 0.08 | 1.21% | 6.50 | 6.73 | 17558 | 1165 | 2.58% |