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 | 8.50 | 8.36 | 0.00 | 0.00% | 8.20 | 8.52 | 29843 | 2498 | 1.87% |
| 2024-11-20 | 8.11 | 8.36 | 0.27 | 3.34% | 8.05 | 8.43 | 37048 | 3067 | 2.32% |
| 2024-11-19 | 7.99 | 8.09 | 0.17 | 2.15% | 7.83 | 8.11 | 38996 | 3112 | 2.44% |
| 2024-11-18 | 8.18 | 7.92 | -0.22 | -2.70% | 7.78 | 8.25 | 42098 | 3370 | 2.63% |
| 2024-11-15 | 8.31 | 8.14 | -0.23 | -2.75% | 8.11 | 8.45 | 30906 | 2568 | 1.93% |
| 2024-11-14 | 8.70 | 8.37 | -0.33 | -3.79% | 8.32 | 8.77 | 39392 | 3352 | 2.46% |
| 2024-11-13 | 8.75 | 8.70 | -0.08 | -0.91% | 8.42 | 8.88 | 48304 | 4172 | 3.02% |
| 2024-11-12 | 8.92 | 8.78 | -0.10 | -1.13% | 8.61 | 9.10 | 68306 | 6075 | 4.27% |
| 2024-11-11 | 8.40 | 8.88 | 0.47 | 5.59% | 8.39 | 8.89 | 54470 | 4726 | 3.40% |
| 2024-11-08 | 8.30 | 8.41 | 0.15 | 1.82% | 8.30 | 8.64 | 64244 | 5403 | 4.02% |
| 2024-11-07 | 8.12 | 8.26 | 0.06 | 0.73% | 8.11 | 8.33 | 34989 | 2889 | 2.19% |
| 2024-11-06 | 8.38 | 8.20 | -0.12 | -1.44% | 8.11 | 8.49 | 60374 | 5011 | 3.77% |
| 2024-11-05 | 7.89 | 8.32 | 0.38 | 4.79% | 7.80 | 8.35 | 72798 | 5886 | 4.55% |
| 2024-11-04 | 7.99 | 7.94 | -0.06 | -0.75% | 7.85 | 8.31 | 82339 | 6636 | 5.15% |
| 2024-11-01 | 8.50 | 8.00 | -0.36 | -4.31% | 7.99 | 8.96 | 119298 | 10088 | 7.46% |
| 2024-10-31 | 7.62 | 8.36 | 0.81 | 10.73% | 7.62 | 8.67 | 111094 | 9160 | 6.94% |
| 2024-10-30 | 7.74 | 7.55 | -0.20 | -2.58% | 7.49 | 7.86 | 31786 | 2422 | 1.99% |
| 2024-10-29 | 8.15 | 7.75 | -0.35 | -4.32% | 7.71 | 8.18 | 42784 | 3381 | 2.67% |
| 2024-10-28 | 7.89 | 8.10 | 0.40 | 5.19% | 7.74 | 8.13 | 42372 | 3364 | 2.65% |
| 2024-10-25 | 7.50 | 7.70 | 0.25 | 3.36% | 7.48 | 7.74 | 36917 | 2828 | 2.31% |
| 2024-10-24 | 7.53 | 7.45 | -0.10 | -1.32% | 7.38 | 7.60 | 21638 | 1619 | 1.35% |
| 2024-10-23 | 7.55 | 7.55 | -0.02 | -0.26% | 7.50 | 7.68 | 32665 | 2479 | 2.04% |
| 2024-10-22 | 7.46 | 7.57 | 0.06 | 0.80% | 7.38 | 7.63 | 33943 | 2549 | 2.12% |
| 2024-10-21 | 7.25 | 7.51 | 0.43 | 6.07% | 7.15 | 7.68 | 61219 | 4555 | 3.83% |
| 2024-10-18 | 6.87 | 7.08 | 0.24 | 3.51% | 6.76 | 7.25 | 30056 | 2109 | 1.88% |
| 2024-10-17 | 6.84 | 6.84 | 0.00 | 0.00% | 6.80 | 7.05 | 24491 | 1700 | 1.53% |
| 2024-10-16 | 6.88 | 6.84 | -0.04 | -0.58% | 6.78 | 6.98 | 19070 | 1315 | 1.19% |
| 2024-10-15 | 6.94 | 6.88 | -0.05 | -0.72% | 6.81 | 7.12 | 29699 | 2071 | 1.86% |
| 2024-10-14 | 6.66 | 6.93 | 0.28 | 4.21% | 6.65 | 6.98 | 33208 | 2266 | 2.08% |
| 2024-10-11 | 7.27 | 6.65 | -0.43 | -6.07% | 6.54 | 7.27 | 40595 | 2749 | 2.54% |
| 2024-10-10 | 7.15 | 7.08 | -0.04 | -0.56% | 7.05 | 7.35 | 41448 | 2981 | 2.59% |
| 2024-10-09 | 7.80 | 7.12 | -0.80 | -10.10% | 7.00 | 7.85 | 71915 | 5341 | 4.49% |
| 2024-10-08 | 8.22 | 7.92 | 1.06 | 15.45% | 7.19 | 8.23 | 100590 | 7838 | 6.29% |
| 2024-09-30 | 6.25 | 6.86 | 0.84 | 13.95% | 6.25 | 6.99 | 72935 | 4830 | 4.56% |
| 2024-09-27 | 5.86 | 6.02 | 0.25 | 4.33% | 5.78 | 6.08 | 20711 | 1225 | 1.29% |
| 2024-09-26 | 5.55 | 5.77 | 0.22 | 3.96% | 5.55 | 5.77 | 26807 | 1519 | 1.68% |
| 2024-09-25 | 5.54 | 5.55 | 0.09 | 1.65% | 5.52 | 5.65 | 22595 | 1262 | 1.41% |
| 2024-09-24 | 5.23 | 5.46 | 0.23 | 4.40% | 5.23 | 5.46 | 19859 | 1067 | 1.24% |
| 2024-09-23 | 5.26 | 5.23 | -0.01 | -0.19% | 5.15 | 5.30 | 11007 | 574 | 0.69% |
| 2024-09-20 | 5.33 | 5.24 | -0.10 | -1.87% | 5.23 | 5.34 | 12525 | 660 | 0.78% |
| 2024-09-19 | 5.15 | 5.34 | 0.19 | 3.69% | 5.13 | 5.37 | 18152 | 959 | 1.13% |
| 2024-09-18 | 5.26 | 5.15 | -0.11 | -2.09% | 5.02 | 5.27 | 20161 | 1036 | 1.26% |
| 2024-09-13 | 5.41 | 5.26 | -0.10 | -1.87% | 5.25 | 5.42 | 14362 | 764 | 0.90% |
| 2024-09-12 | 5.43 | 5.36 | -0.06 | -1.11% | 5.36 | 5.50 | 16370 | 888 | 1.02% |
| 2024-09-11 | 5.41 | 5.42 | 0.01 | 0.18% | 5.37 | 5.50 | 16414 | 890 | 1.03% |
| 2024-09-10 | 5.33 | 5.41 | 0.11 | 2.08% | 5.25 | 5.44 | 16588 | 886 | 1.04% |
| 2024-09-09 | 5.19 | 5.30 | 0.07 | 1.34% | 5.10 | 5.35 | 23748 | 1249 | 1.48% |
| 2024-09-06 | 5.40 | 5.23 | -0.15 | -2.79% | 5.23 | 5.40 | 21245 | 1127 | 1.33% |
| 2024-09-05 | 5.40 | 5.38 | 0.01 | 0.19% | 5.35 | 5.42 | 16161 | 870 | 1.01% |
| 2024-09-04 | 5.42 | 5.37 | -0.09 | -1.65% | 5.32 | 5.50 | 21827 | 1177 | 1.36% |
| 2024-09-03 | 5.43 | 5.46 | -0.01 | -0.18% | 5.39 | 5.57 | 23977 | 1312 | 1.50% |
| 2024-09-02 | 5.55 | 5.47 | -0.03 | -0.55% | 5.45 | 5.69 | 25595 | 1424 | 1.60% |
| 2024-08-30 | 5.48 | 5.50 | 0.02 | 0.36% | 5.47 | 5.68 | 44417 | 2475 | 2.78% |
| 2024-08-29 | 5.15 | 5.48 | 0.40 | 7.87% | 5.14 | 5.61 | 68212 | 3709 | 4.26% |
| 2024-08-28 | 4.99 | 5.08 | 0.11 | 2.21% | 4.90 | 5.13 | 17962 | 909 | 1.56% |
| 2024-08-27 | 5.14 | 4.97 | -0.12 | -2.36% | 4.92 | 5.14 | 17095 | 856 | 1.48% |
| 2024-08-26 | 4.99 | 5.09 | 0.15 | 3.04% | 4.94 | 5.14 | 25495 | 1294 | 2.21% |
| 2024-08-23 | 5.03 | 4.94 | -0.09 | -1.79% | 4.89 | 5.03 | 17142 | 849 | 1.48% |
| 2024-08-22 | 5.09 | 5.03 | -0.10 | -1.95% | 5.02 | 5.18 | 13271 | 674 | 1.15% |
| 2024-08-21 | 5.17 | 5.13 | -0.01 | -0.19% | 5.07 | 5.22 | 18763 | 967 | 1.62% |
| 2024-08-20 | 5.17 | 5.14 | -0.08 | -1.53% | 5.12 | 5.26 | 22528 | 1166 | 1.95% |
| 2024-08-19 | 5.29 | 5.22 | -0.05 | -0.95% | 5.14 | 5.30 | 20389 | 1065 | 1.77% |
| 2024-08-16 | 5.37 | 5.27 | -0.10 | -1.86% | 5.26 | 5.41 | 18975 | 1009 | 1.64% |
| 2024-08-15 | 5.35 | 5.37 | 0.02 | 0.37% | 5.23 | 5.40 | 20685 | 1104 | 1.79% |