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 | 8.48 | 8.54 | 0.02 | 0.23% | 8.46 | 8.69 | 426717 | 36534 | 0.92% |
| 2024-11-20 | 8.40 | 8.52 | 0.07 | 0.83% | 8.37 | 8.53 | 418952 | 35505 | 0.90% |
| 2024-11-19 | 8.38 | 8.45 | 0.07 | 0.84% | 8.27 | 8.45 | 425808 | 35608 | 0.92% |
| 2024-11-18 | 8.34 | 8.38 | 0.05 | 0.60% | 8.31 | 8.50 | 455447 | 38341 | 0.98% |
| 2024-11-15 | 8.31 | 8.33 | 0.00 | 0.00% | 8.27 | 8.42 | 294011 | 24576 | 0.63% |
| 2024-11-14 | 8.50 | 8.33 | -0.20 | -2.34% | 8.32 | 8.53 | 406392 | 34227 | 0.88% |
| 2024-11-13 | 8.46 | 8.53 | 0.00 | 0.00% | 8.43 | 8.58 | 402101 | 34207 | 0.87% |
| 2024-11-12 | 8.51 | 8.53 | 0.00 | 0.00% | 8.43 | 8.70 | 835584 | 71769 | 1.80% |
| 2024-11-11 | 8.55 | 8.53 | -0.07 | -0.81% | 8.40 | 8.62 | 621646 | 52694 | 1.34% |
| 2024-11-08 | 8.63 | 8.60 | 0.04 | 0.47% | 8.48 | 8.71 | 696985 | 59866 | 1.50% |
| 2024-11-07 | 8.31 | 8.56 | 0.21 | 2.51% | 8.28 | 8.56 | 766334 | 64986 | 1.65% |
| 2024-11-06 | 8.35 | 8.35 | -0.03 | -0.36% | 8.31 | 8.47 | 570602 | 47792 | 1.23% |
| 2024-11-05 | 8.26 | 8.38 | 0.11 | 1.33% | 8.21 | 8.39 | 548850 | 45661 | 1.18% |
| 2024-11-04 | 8.27 | 8.27 | 0.02 | 0.24% | 8.18 | 8.28 | 371978 | 30620 | 0.80% |
| 2024-11-01 | 8.25 | 8.25 | 0.02 | 0.24% | 8.17 | 8.32 | 458854 | 37884 | 0.99% |
| 2024-10-31 | 8.25 | 8.23 | -0.05 | -0.60% | 8.17 | 8.32 | 425271 | 35011 | 0.92% |
| 2024-10-30 | 8.37 | 8.28 | -0.15 | -1.78% | 8.21 | 8.40 | 495896 | 41082 | 1.07% |
| 2024-10-29 | 8.75 | 8.43 | -0.32 | -3.66% | 8.40 | 8.75 | 665790 | 56748 | 1.43% |
| 2024-10-28 | 8.55 | 8.75 | 0.20 | 2.34% | 8.50 | 8.75 | 638598 | 55275 | 1.38% |
| 2024-10-25 | 8.58 | 8.55 | -0.05 | -0.58% | 8.52 | 8.62 | 476339 | 40784 | 1.03% |
| 2024-10-24 | 8.75 | 8.60 | -0.10 | -1.15% | 8.55 | 8.75 | 372901 | 32082 | 0.80% |
| 2024-10-23 | 8.68 | 8.70 | 0.02 | 0.23% | 8.59 | 8.74 | 419957 | 36369 | 0.91% |
| 2024-10-22 | 8.58 | 8.68 | 0.10 | 1.17% | 8.52 | 8.68 | 328985 | 28391 | 0.71% |
| 2024-10-21 | 8.58 | 8.58 | 0.01 | 0.12% | 8.50 | 8.64 | 330396 | 28312 | 0.71% |
| 2024-10-18 | 8.40 | 8.57 | 0.14 | 1.66% | 8.29 | 8.66 | 466211 | 39489 | 1.00% |
| 2024-10-17 | 8.54 | 8.43 | -0.08 | -0.94% | 8.42 | 8.68 | 295499 | 25245 | 0.64% |
| 2024-10-16 | 8.51 | 8.51 | -0.09 | -1.05% | 8.41 | 8.60 | 385225 | 32774 | 0.83% |
| 2024-10-15 | 8.80 | 8.60 | -0.20 | -2.27% | 8.58 | 8.80 | 361789 | 31392 | 0.78% |
| 2024-10-14 | 8.73 | 8.80 | 0.17 | 1.97% | 8.60 | 8.89 | 426064 | 37396 | 0.92% |
| 2024-10-11 | 8.94 | 8.63 | -0.24 | -2.71% | 8.50 | 8.99 | 479752 | 41747 | 1.03% |
| 2024-10-10 | 8.55 | 8.87 | 0.37 | 4.35% | 8.55 | 9.13 | 835229 | 73913 | 1.80% |
| 2024-10-09 | 9.23 | 8.50 | -0.93 | -9.86% | 8.49 | 9.23 | 1003561 | 88081 | 2.16% |
| 2024-10-08 | 10.50 | 9.43 | -0.13 | -1.36% | 9.11 | 10.51 | 1452853 | 139985 | 3.13% |
| 2024-09-30 | 9.23 | 9.56 | 0.74 | 8.39% | 9.07 | 9.65 | 960624 | 90160 | 2.07% |
| 2024-09-27 | 8.47 | 8.82 | 0.42 | 5.00% | 8.47 | 8.96 | 746144 | 65173 | 1.61% |
| 2024-09-26 | 8.00 | 8.40 | 0.40 | 5.00% | 7.93 | 8.40 | 566619 | 46380 | 1.22% |
| 2024-09-25 | 8.22 | 8.00 | -0.09 | -1.11% | 7.95 | 8.24 | 532136 | 43116 | 1.15% |
| 2024-09-24 | 7.69 | 8.09 | 0.45 | 5.89% | 7.68 | 8.10 | 419769 | 33206 | 0.90% |
| 2024-09-23 | 7.48 | 7.64 | 0.13 | 1.73% | 7.47 | 7.65 | 213019 | 16168 | 0.46% |
| 2024-09-20 | 7.50 | 7.51 | 0.00 | 0.00% | 7.40 | 7.55 | 217477 | 16265 | 0.47% |
| 2024-09-19 | 7.30 | 7.51 | 0.23 | 3.16% | 7.23 | 7.60 | 353720 | 26404 | 0.76% |
| 2024-09-18 | 7.09 | 7.28 | 0.18 | 2.54% | 7.07 | 7.32 | 263719 | 19035 | 0.57% |
| 2024-09-13 | 7.20 | 7.10 | -0.09 | -1.25% | 7.10 | 7.23 | 128199 | 9160 | 0.28% |
| 2024-09-12 | 7.18 | 7.19 | 0.00 | 0.00% | 7.17 | 7.30 | 182208 | 13178 | 0.39% |
| 2024-09-11 | 7.20 | 7.19 | -0.09 | -1.24% | 7.10 | 7.22 | 176756 | 12632 | 0.38% |
| 2024-09-10 | 7.25 | 7.28 | 0.03 | 0.41% | 7.16 | 7.38 | 241799 | 17618 | 0.52% |
| 2024-09-09 | 7.40 | 7.25 | -0.19 | -2.55% | 7.20 | 7.41 | 264146 | 19159 | 0.57% |
| 2024-09-06 | 7.56 | 7.44 | -0.14 | -1.85% | 7.43 | 7.57 | 189053 | 14139 | 0.41% |
| 2024-09-05 | 7.71 | 7.58 | -0.10 | -1.30% | 7.50 | 7.84 | 295005 | 22488 | 0.64% |
| 2024-09-04 | 7.75 | 7.68 | -0.14 | -1.79% | 7.62 | 7.77 | 168860 | 12972 | 0.36% |
| 2024-09-03 | 7.88 | 7.82 | -0.13 | -1.64% | 7.78 | 7.99 | 257689 | 20222 | 0.56% |
| 2024-09-02 | 7.97 | 7.95 | -0.03 | -0.38% | 7.88 | 8.10 | 275364 | 22036 | 0.59% |
| 2024-08-30 | 7.90 | 7.98 | 0.07 | 0.88% | 7.80 | 8.06 | 303652 | 24123 | 0.65% |
| 2024-08-29 | 7.79 | 7.91 | 0.13 | 1.67% | 7.72 | 7.98 | 231126 | 18159 | 0.50% |
| 2024-08-28 | 7.65 | 7.78 | 0.12 | 1.57% | 7.65 | 7.86 | 288647 | 22487 | 0.62% |
| 2024-08-27 | 7.71 | 7.66 | -0.07 | -0.91% | 7.64 | 7.78 | 194161 | 14958 | 0.42% |
| 2024-08-26 | 7.68 | 7.73 | 0.04 | 0.52% | 7.60 | 7.74 | 173062 | 13294 | 0.37% |
| 2024-08-23 | 7.63 | 7.69 | 0.04 | 0.52% | 7.63 | 7.83 | 209095 | 16111 | 0.45% |
| 2024-08-22 | 7.70 | 7.65 | -0.05 | -0.65% | 7.62 | 7.72 | 180567 | 13834 | 0.39% |
| 2024-08-21 | 7.80 | 7.70 | -0.13 | -1.66% | 7.61 | 7.86 | 243688 | 18779 | 0.53% |
| 2024-08-20 | 8.10 | 7.83 | -0.27 | -3.33% | 7.76 | 8.12 | 322887 | 25455 | 0.70% |
| 2024-08-19 | 8.04 | 8.10 | 0.04 | 0.50% | 8.01 | 8.18 | 168836 | 13724 | 0.36% |
| 2024-08-16 | 8.09 | 8.06 | -0.03 | -0.37% | 8.03 | 8.14 | 168490 | 13614 | 0.36% |
| 2024-08-15 | 7.88 | 8.09 | 0.20 | 2.53% | 7.86 | 8.20 | 332226 | 26811 | 0.72% |
| 2024-08-14 | 7.93 | 7.89 | -0.08 | -1.00% | 7.83 | 7.93 | 128828 | 10153 | 0.28% |
| 2024-08-13 | 8.08 | 7.97 | -0.10 | -1.24% | 7.90 | 8.11 | 246949 | 19709 | 0.53% |