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 | 8.83 | 8.80 | -0.04 | -0.45% | 8.72 | 8.90 | 82904 | 7290 | 0.85% |
| 2024-11-20 | 8.79 | 8.84 | 0.06 | 0.68% | 8.70 | 8.88 | 114716 | 10093 | 1.18% |
| 2024-11-19 | 8.67 | 8.78 | 0.12 | 1.39% | 8.60 | 8.79 | 103497 | 9011 | 1.06% |
| 2024-11-18 | 8.63 | 8.66 | 0.07 | 0.81% | 8.55 | 8.81 | 127594 | 11096 | 1.31% |
| 2024-11-15 | 8.71 | 8.59 | -0.17 | -1.94% | 8.58 | 8.88 | 120075 | 10496 | 1.23% |
| 2024-11-14 | 9.03 | 8.76 | -0.28 | -3.10% | 8.74 | 9.20 | 187096 | 16703 | 1.92% |
| 2024-11-13 | 9.03 | 9.04 | -0.04 | -0.44% | 8.91 | 9.25 | 210389 | 19057 | 2.16% |
| 2024-11-12 | 9.03 | 9.08 | 0.05 | 0.55% | 8.95 | 9.17 | 266377 | 24180 | 2.73% |
| 2024-11-11 | 8.95 | 9.03 | 0.05 | 0.56% | 8.89 | 9.05 | 152598 | 13677 | 1.56% |
| 2024-11-08 | 9.18 | 8.98 | -0.15 | -1.64% | 8.95 | 9.27 | 238622 | 21668 | 2.45% |
| 2024-11-07 | 8.90 | 9.13 | 0.18 | 2.01% | 8.85 | 9.13 | 222919 | 20211 | 2.28% |
| 2024-11-06 | 8.88 | 8.95 | 0.05 | 0.56% | 8.87 | 9.09 | 183778 | 16506 | 1.88% |
| 2024-11-05 | 8.76 | 8.90 | 0.12 | 1.37% | 8.72 | 8.91 | 159852 | 14117 | 1.64% |
| 2024-11-04 | 8.65 | 8.78 | 0.10 | 1.15% | 8.62 | 8.80 | 118829 | 10365 | 1.22% |
| 2024-11-01 | 8.82 | 8.68 | -0.20 | -2.25% | 8.59 | 8.85 | 166780 | 14566 | 1.71% |
| 2024-10-31 | 8.88 | 8.88 | 0.05 | 0.57% | 8.81 | 8.95 | 165339 | 14679 | 1.69% |
| 2024-10-30 | 8.86 | 8.83 | -0.03 | -0.34% | 8.73 | 8.97 | 150232 | 13277 | 1.54% |
| 2024-10-29 | 9.22 | 8.86 | -0.33 | -3.59% | 8.82 | 9.28 | 244946 | 22041 | 2.51% |
| 2024-10-28 | 9.00 | 9.19 | 0.24 | 2.68% | 8.89 | 9.20 | 233566 | 21190 | 2.39% |
| 2024-10-25 | 8.84 | 8.95 | 0.11 | 1.24% | 8.83 | 9.04 | 181404 | 16177 | 1.86% |
| 2024-10-24 | 8.87 | 8.84 | -0.06 | -0.67% | 8.76 | 8.89 | 115122 | 10140 | 1.18% |
| 2024-10-23 | 8.86 | 8.90 | 0.05 | 0.56% | 8.80 | 8.99 | 194422 | 17264 | 1.99% |
| 2024-10-22 | 8.67 | 8.85 | 0.17 | 1.96% | 8.65 | 8.91 | 196488 | 17344 | 2.01% |
| 2024-10-21 | 8.67 | 8.68 | -0.01 | -0.12% | 8.62 | 8.75 | 181755 | 15772 | 1.86% |
| 2024-10-18 | 8.60 | 8.69 | 0.05 | 0.58% | 8.52 | 8.83 | 214500 | 18587 | 2.20% |
| 2024-10-17 | 8.77 | 8.64 | -0.09 | -1.03% | 8.61 | 8.82 | 153269 | 13324 | 1.57% |
| 2024-10-16 | 8.50 | 8.73 | 0.15 | 1.75% | 8.41 | 8.77 | 174033 | 15112 | 1.78% |
| 2024-10-15 | 8.75 | 8.58 | -0.03 | -0.35% | 8.56 | 8.83 | 204813 | 17857 | 2.10% |
| 2024-10-14 | 8.56 | 8.61 | 0.14 | 1.65% | 8.43 | 8.65 | 152390 | 13044 | 1.56% |
| 2024-10-11 | 8.80 | 8.47 | -0.34 | -3.86% | 8.37 | 8.81 | 194701 | 16670 | 2.00% |
| 2024-10-10 | 8.60 | 8.81 | 0.44 | 5.26% | 8.50 | 9.08 | 349483 | 30825 | 3.58% |
| 2024-10-09 | 9.20 | 8.37 | -0.93 | -10.00% | 8.37 | 9.20 | 313843 | 27372 | 3.22% |
| 2024-10-08 | 9.90 | 9.30 | 0.27 | 2.99% | 8.79 | 9.91 | 557177 | 52213 | 5.71% |
| 2024-09-30 | 8.55 | 9.03 | 0.73 | 8.80% | 8.38 | 9.08 | 454787 | 39923 | 4.66% |
| 2024-09-27 | 8.05 | 8.30 | 0.36 | 4.53% | 7.99 | 8.36 | 266680 | 21828 | 2.73% |
| 2024-09-26 | 7.72 | 7.94 | 0.22 | 2.85% | 7.65 | 7.94 | 152065 | 11872 | 1.56% |
| 2024-09-25 | 7.74 | 7.72 | 0.01 | 0.13% | 7.70 | 7.95 | 163157 | 12764 | 1.67% |
| 2024-09-24 | 7.50 | 7.71 | 0.21 | 2.80% | 7.47 | 7.74 | 136145 | 10414 | 1.40% |
| 2024-09-23 | 7.43 | 7.50 | 0.10 | 1.35% | 7.35 | 7.56 | 84834 | 6350 | 0.87% |
| 2024-09-20 | 7.45 | 7.40 | -0.07 | -0.94% | 7.36 | 7.47 | 70748 | 5231 | 0.73% |
| 2024-09-19 | 7.31 | 7.47 | 0.16 | 2.19% | 7.27 | 7.48 | 105149 | 7783 | 1.08% |
| 2024-09-18 | 7.23 | 7.31 | 0.07 | 0.97% | 7.13 | 7.36 | 61613 | 4457 | 0.63% |
| 2024-09-13 | 7.36 | 7.24 | -0.07 | -0.96% | 7.24 | 7.36 | 48573 | 3541 | 0.50% |
| 2024-09-12 | 7.29 | 7.31 | 0.02 | 0.27% | 7.28 | 7.45 | 77007 | 5679 | 0.79% |
| 2024-09-11 | 7.35 | 7.29 | -0.11 | -1.49% | 7.27 | 7.40 | 44533 | 3258 | 0.46% |
| 2024-09-10 | 7.38 | 7.40 | 0.03 | 0.41% | 7.25 | 7.44 | 71317 | 5237 | 0.73% |
| 2024-09-09 | 7.36 | 7.37 | -0.06 | -0.81% | 7.33 | 7.41 | 54835 | 4035 | 0.56% |
| 2024-09-06 | 7.51 | 7.43 | -0.08 | -1.07% | 7.42 | 7.55 | 51619 | 3852 | 0.53% |
| 2024-09-05 | 7.52 | 7.51 | -0.01 | -0.13% | 7.43 | 7.57 | 62753 | 4708 | 0.64% |
| 2024-09-04 | 7.51 | 7.52 | -0.03 | -0.40% | 7.46 | 7.62 | 60307 | 4554 | 0.62% |
| 2024-09-03 | 7.63 | 7.55 | -0.05 | -0.66% | 7.53 | 7.64 | 63373 | 4803 | 0.65% |
| 2024-09-02 | 7.69 | 7.60 | -0.12 | -1.55% | 7.60 | 7.77 | 78397 | 6025 | 0.80% |
| 2024-08-30 | 7.61 | 7.72 | 0.10 | 1.31% | 7.57 | 7.80 | 120266 | 9283 | 1.23% |
| 2024-08-29 | 7.46 | 7.62 | 0.08 | 1.06% | 7.45 | 7.64 | 68191 | 5170 | 0.70% |
| 2024-08-28 | 7.50 | 7.54 | -0.02 | -0.26% | 7.50 | 7.64 | 70455 | 5337 | 0.72% |
| 2024-08-27 | 7.67 | 7.56 | -0.14 | -1.82% | 7.54 | 7.68 | 71194 | 5397 | 0.73% |
| 2024-08-26 | 7.71 | 7.70 | 0.02 | 0.26% | 7.65 | 7.74 | 66318 | 5101 | 0.68% |
| 2024-08-23 | 7.75 | 7.68 | -0.07 | -0.90% | 7.64 | 7.78 | 74614 | 5742 | 0.76% |
| 2024-08-22 | 7.85 | 7.75 | -0.13 | -1.65% | 7.74 | 7.90 | 91710 | 7153 | 0.94% |
| 2024-08-21 | 7.92 | 7.88 | -0.13 | -1.62% | 7.86 | 8.00 | 104183 | 8243 | 1.07% |
| 2024-08-20 | 8.20 | 8.01 | -0.10 | -1.23% | 7.95 | 8.23 | 150091 | 12059 | 1.54% |
| 2024-08-19 | 8.05 | 8.11 | 0.07 | 0.87% | 8.03 | 8.30 | 195150 | 15960 | 2.00% |
| 2024-08-16 | 8.21 | 8.04 | -0.14 | -1.71% | 7.96 | 8.21 | 172342 | 13849 | 1.77% |
| 2024-08-15 | 8.14 | 8.18 | 0.04 | 0.49% | 8.04 | 8.21 | 96543 | 7868 | 0.99% |