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 | 8.82 | 8.90 | 0.03 | 0.34% | 8.78 | 9.07 | 201802 | 18021 | 0.44% |
| 2024-11-20 | 8.75 | 8.87 | 0.02 | 0.23% | 8.72 | 8.91 | 242149 | 21347 | 0.52% |
| 2024-11-19 | 8.99 | 8.85 | 0.09 | 1.03% | 8.61 | 9.01 | 307772 | 27129 | 0.67% |
| 2024-11-18 | 8.76 | 8.76 | 0.04 | 0.46% | 8.70 | 9.04 | 228547 | 20216 | 0.49% |
| 2024-11-15 | 8.73 | 8.72 | -0.06 | -0.68% | 8.71 | 8.97 | 216041 | 19027 | 0.47% |
| 2024-11-14 | 9.07 | 8.78 | -0.32 | -3.52% | 8.75 | 9.09 | 327021 | 28969 | 0.71% |
| 2024-11-13 | 9.15 | 9.10 | -0.08 | -0.87% | 8.98 | 9.37 | 323391 | 29512 | 0.70% |
| 2024-11-12 | 9.14 | 9.18 | 0.08 | 0.88% | 9.07 | 9.42 | 471241 | 43380 | 1.02% |
| 2024-11-11 | 8.87 | 9.10 | 0.23 | 2.59% | 8.83 | 9.10 | 305432 | 27477 | 0.66% |
| 2024-11-08 | 9.00 | 8.87 | -0.11 | -1.22% | 8.83 | 9.08 | 253069 | 22612 | 0.55% |
| 2024-11-07 | 8.70 | 8.98 | 0.24 | 2.75% | 8.63 | 8.98 | 297434 | 26349 | 0.64% |
| 2024-11-06 | 8.68 | 8.74 | 0.06 | 0.69% | 8.62 | 8.92 | 345277 | 30290 | 0.75% |
| 2024-11-05 | 8.55 | 8.68 | 0.11 | 1.28% | 8.52 | 8.68 | 239967 | 20705 | 0.52% |
| 2024-11-04 | 8.39 | 8.57 | 0.15 | 1.78% | 8.39 | 8.63 | 213735 | 18241 | 0.46% |
| 2024-11-01 | 8.55 | 8.42 | -0.19 | -2.21% | 8.32 | 8.56 | 231525 | 19529 | 0.50% |
| 2024-10-31 | 8.60 | 8.61 | 0.02 | 0.23% | 8.52 | 8.64 | 209357 | 17983 | 0.45% |
| 2024-10-30 | 8.66 | 8.59 | -0.07 | -0.81% | 8.51 | 8.74 | 209140 | 17996 | 0.45% |
| 2024-10-29 | 8.92 | 8.66 | -0.21 | -2.37% | 8.57 | 8.92 | 306102 | 26591 | 0.66% |
| 2024-10-28 | 8.73 | 8.87 | 0.15 | 1.72% | 8.60 | 8.90 | 307512 | 26941 | 0.67% |
| 2024-10-25 | 8.48 | 8.72 | 0.25 | 2.95% | 8.47 | 8.79 | 342617 | 29698 | 0.74% |
| 2024-10-24 | 8.55 | 8.47 | -0.11 | -1.28% | 8.39 | 8.60 | 198443 | 16800 | 0.43% |
| 2024-10-23 | 8.50 | 8.58 | 0.04 | 0.47% | 8.43 | 8.73 | 370816 | 31753 | 0.80% |
| 2024-10-22 | 8.95 | 8.54 | 0.16 | 1.91% | 8.42 | 8.95 | 464429 | 39704 | 1.00% |
| 2024-10-21 | 8.63 | 8.38 | -0.18 | -2.10% | 8.34 | 8.68 | 238292 | 20103 | 0.52% |
| 2024-10-18 | 8.35 | 8.56 | 0.18 | 2.15% | 8.31 | 8.70 | 147704 | 12530 | 0.32% |
| 2024-10-17 | 8.58 | 8.38 | -0.16 | -1.87% | 8.37 | 8.64 | 120150 | 10204 | 0.26% |
| 2024-10-16 | 8.52 | 8.54 | -0.05 | -0.58% | 8.47 | 8.63 | 121756 | 10399 | 0.26% |
| 2024-10-15 | 8.86 | 8.59 | -0.26 | -2.94% | 8.58 | 8.87 | 151324 | 13186 | 0.33% |
| 2024-10-14 | 8.72 | 8.85 | 0.17 | 1.96% | 8.63 | 8.87 | 142931 | 12560 | 0.31% |
| 2024-10-11 | 8.90 | 8.68 | -0.26 | -2.91% | 8.60 | 8.99 | 137202 | 12010 | 0.30% |
| 2024-10-10 | 8.90 | 8.94 | 0.08 | 0.90% | 8.71 | 9.11 | 256752 | 22958 | 0.56% |
| 2024-10-09 | 9.31 | 8.86 | -0.63 | -6.64% | 8.79 | 9.33 | 306787 | 27778 | 0.66% |
| 2024-10-08 | 10.17 | 9.49 | 0.22 | 2.37% | 9.09 | 10.18 | 494209 | 47135 | 1.07% |
| 2024-09-30 | 8.75 | 9.27 | 0.67 | 7.79% | 8.74 | 9.33 | 459075 | 41546 | 0.99% |
| 2024-09-27 | 8.55 | 8.60 | 0.15 | 1.78% | 8.49 | 8.75 | 278265 | 23921 | 0.60% |
| 2024-09-26 | 8.26 | 8.45 | 0.18 | 2.18% | 8.26 | 8.45 | 133722 | 11189 | 0.29% |
| 2024-09-25 | 8.21 | 8.27 | 0.08 | 0.98% | 8.21 | 8.48 | 181218 | 15190 | 0.39% |
| 2024-09-24 | 8.16 | 8.19 | 0.04 | 0.49% | 8.10 | 8.24 | 109173 | 8919 | 0.24% |
| 2024-09-23 | 8.12 | 8.15 | 0.04 | 0.49% | 8.05 | 8.17 | 89215 | 7233 | 0.19% |
| 2024-09-20 | 8.10 | 8.11 | 0.02 | 0.25% | 8.02 | 8.24 | 128166 | 10416 | 0.28% |
| 2024-09-19 | 7.97 | 8.09 | 0.16 | 2.02% | 7.87 | 8.17 | 224082 | 18078 | 0.48% |
| 2024-09-18 | 7.65 | 7.93 | 0.28 | 3.66% | 7.65 | 7.98 | 127614 | 10009 | 0.28% |
| 2024-09-13 | 7.70 | 7.65 | -0.05 | -0.65% | 7.62 | 7.74 | 38504 | 2952 | 0.08% |
| 2024-09-12 | 7.67 | 7.70 | 0.00 | 0.00% | 7.67 | 7.82 | 48878 | 3789 | 0.11% |
| 2024-09-11 | 7.56 | 7.70 | 0.08 | 1.05% | 7.56 | 7.77 | 62988 | 4850 | 0.14% |
| 2024-09-10 | 7.59 | 7.62 | 0.01 | 0.13% | 7.49 | 7.64 | 55469 | 4194 | 0.12% |
| 2024-09-09 | 7.58 | 7.61 | 0.00 | 0.00% | 7.49 | 7.64 | 71956 | 5446 | 0.16% |
| 2024-09-06 | 7.55 | 7.61 | 0.06 | 0.79% | 7.55 | 7.78 | 88577 | 6797 | 0.19% |
| 2024-09-05 | 7.45 | 7.55 | 0.14 | 1.89% | 7.41 | 7.60 | 78360 | 5897 | 0.17% |
| 2024-09-04 | 7.41 | 7.41 | -0.01 | -0.13% | 7.34 | 7.49 | 66752 | 4952 | 0.14% |
| 2024-09-03 | 7.50 | 7.42 | -0.09 | -1.20% | 7.38 | 7.53 | 104788 | 7777 | 0.23% |
| 2024-09-02 | 7.71 | 7.51 | -0.22 | -2.85% | 7.48 | 7.72 | 115306 | 8700 | 0.25% |
| 2024-08-30 | 7.61 | 7.73 | 0.12 | 1.58% | 7.58 | 7.80 | 92715 | 7168 | 0.20% |
| 2024-08-29 | 7.56 | 7.61 | 0.02 | 0.26% | 7.53 | 7.67 | 48597 | 3702 | 0.11% |
| 2024-08-28 | 7.64 | 7.59 | -0.09 | -1.17% | 7.56 | 7.68 | 59592 | 4534 | 0.13% |
| 2024-08-27 | 7.77 | 7.68 | -0.09 | -1.16% | 7.65 | 7.80 | 53607 | 4119 | 0.12% |
| 2024-08-26 | 7.74 | 7.77 | 0.02 | 0.26% | 7.71 | 7.85 | 67035 | 5217 | 0.15% |
| 2024-08-23 | 7.72 | 7.75 | 0.08 | 1.04% | 7.66 | 7.79 | 74151 | 5731 | 0.16% |
| 2024-08-22 | 7.79 | 7.67 | -0.12 | -1.54% | 7.65 | 7.82 | 71178 | 5491 | 0.15% |
| 2024-08-21 | 7.80 | 7.79 | -0.06 | -0.76% | 7.78 | 7.89 | 56194 | 4401 | 0.12% |
| 2024-08-20 | 7.95 | 7.85 | -0.09 | -1.13% | 7.80 | 7.98 | 66004 | 5185 | 0.14% |
| 2024-08-19 | 7.85 | 7.94 | 0.07 | 0.89% | 7.82 | 8.04 | 83475 | 6646 | 0.18% |
| 2024-08-16 | 7.92 | 7.87 | -0.05 | -0.63% | 7.86 | 7.98 | 75596 | 5971 | 0.16% |
| 2024-08-15 | 7.75 | 7.92 | 0.16 | 2.06% | 7.69 | 8.00 | 95740 | 7545 | 0.21% |
| 2024-08-14 | 7.75 | 7.76 | -0.03 | -0.39% | 7.73 | 7.85 | 66718 | 5204 | 0.14% |