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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 8.60 | 8.55 | -0.02 | -0.23% | 8.46 | 8.62 | 32438 | 2770 | 1.96% |
| 2024-12-02 | 8.59 | 8.57 | 0.07 | 0.82% | 8.40 | 8.60 | 39427 | 3357 | 2.38% |
| 2024-11-29 | 8.44 | 8.50 | 0.08 | 0.95% | 8.39 | 8.55 | 30152 | 2560 | 1.82% |
| 2024-11-28 | 8.44 | 8.42 | 0.00 | 0.00% | 8.38 | 8.56 | 34694 | 2941 | 2.09% |
| 2024-11-27 | 8.14 | 8.42 | 0.26 | 3.19% | 7.98 | 8.43 | 34245 | 2807 | 2.07% |
| 2024-11-26 | 8.19 | 8.16 | -0.05 | -0.61% | 8.11 | 8.28 | 25144 | 2066 | 1.52% |
| 2024-11-25 | 8.13 | 8.21 | 0.11 | 1.36% | 8.07 | 8.26 | 36796 | 3001 | 2.22% |
| 2024-11-22 | 8.39 | 8.10 | -0.31 | -3.69% | 8.10 | 8.50 | 29989 | 2483 | 1.81% |
| 2024-11-21 | 8.43 | 8.41 | -0.03 | -0.36% | 8.33 | 8.49 | 23521 | 1977 | 1.42% |
| 2024-11-20 | 8.40 | 8.44 | 0.04 | 0.48% | 8.30 | 8.46 | 29189 | 2452 | 1.76% |
| 2024-11-19 | 8.34 | 8.40 | 0.14 | 1.69% | 8.20 | 8.40 | 22972 | 1906 | 1.39% |
| 2024-11-18 | 8.39 | 8.26 | -0.09 | -1.08% | 8.21 | 8.58 | 33294 | 2782 | 2.01% |
| 2024-11-15 | 8.60 | 8.35 | -0.24 | -2.79% | 8.35 | 8.67 | 34058 | 2894 | 2.06% |
| 2024-11-14 | 8.86 | 8.59 | -0.22 | -2.50% | 8.56 | 8.90 | 33515 | 2920 | 2.02% |
| 2024-11-13 | 8.98 | 8.81 | -0.15 | -1.67% | 8.63 | 9.06 | 48418 | 4254 | 2.92% |
| 2024-11-12 | 8.98 | 8.96 | 0.06 | 0.67% | 8.89 | 9.15 | 64856 | 5859 | 3.92% |
| 2024-11-11 | 8.80 | 8.90 | 0.03 | 0.34% | 8.76 | 8.91 | 43539 | 3843 | 2.63% |
| 2024-11-08 | 9.10 | 8.87 | -0.15 | -1.66% | 8.80 | 9.15 | 49995 | 4449 | 3.02% |
| 2024-11-07 | 8.78 | 9.02 | 0.19 | 2.15% | 8.72 | 9.10 | 46843 | 4212 | 2.83% |
| 2024-11-06 | 8.96 | 8.83 | -0.06 | -0.67% | 8.62 | 8.96 | 64517 | 5656 | 3.90% |
| 2024-11-05 | 8.83 | 8.89 | 0.16 | 1.83% | 8.70 | 8.92 | 45449 | 4017 | 2.74% |
| 2024-11-04 | 8.84 | 8.73 | -0.13 | -1.47% | 8.64 | 8.92 | 42399 | 3696 | 2.56% |
| 2024-11-01 | 9.24 | 8.86 | -0.38 | -4.11% | 8.84 | 9.42 | 62500 | 5674 | 3.77% |
| 2024-10-31 | 9.16 | 9.24 | 0.28 | 3.13% | 8.81 | 9.35 | 66486 | 6115 | 4.01% |
| 2024-10-30 | 8.73 | 8.96 | 0.16 | 1.82% | 8.71 | 9.07 | 57775 | 5170 | 3.49% |
| 2024-10-29 | 9.16 | 8.80 | -0.36 | -3.93% | 8.73 | 9.25 | 54714 | 4860 | 3.30% |
| 2024-10-28 | 9.23 | 9.16 | -0.02 | -0.22% | 9.10 | 9.29 | 48546 | 4466 | 2.93% |
| 2024-10-25 | 8.70 | 9.18 | 0.49 | 5.64% | 8.66 | 9.29 | 122398 | 11045 | 7.39% |
| 2024-10-24 | 8.66 | 8.69 | -0.07 | -0.80% | 8.64 | 8.79 | 24769 | 2155 | 1.50% |
| 2024-10-23 | 8.84 | 8.76 | -0.08 | -0.90% | 8.69 | 8.90 | 32223 | 2833 | 1.95% |
| 2024-10-22 | 8.66 | 8.84 | 0.18 | 2.08% | 8.58 | 9.02 | 84679 | 7478 | 5.11% |
| 2024-10-21 | 8.50 | 8.66 | 0.15 | 1.76% | 8.37 | 8.77 | 69369 | 5941 | 4.19% |
| 2024-10-18 | 8.37 | 8.51 | 0.10 | 1.19% | 8.29 | 8.65 | 72470 | 6167 | 4.38% |
| 2024-10-17 | 8.62 | 8.41 | -0.21 | -2.44% | 8.35 | 8.93 | 104188 | 8925 | 6.29% |
| 2024-10-16 | 8.12 | 8.62 | 0.42 | 5.12% | 8.12 | 8.63 | 93608 | 7935 | 5.65% |
| 2024-10-15 | 8.35 | 8.20 | -0.19 | -2.26% | 8.17 | 8.48 | 36435 | 3033 | 2.20% |
| 2024-10-14 | 8.20 | 8.39 | 0.30 | 3.71% | 8.07 | 8.50 | 44797 | 3708 | 2.70% |
| 2024-10-11 | 8.40 | 8.09 | -0.31 | -3.69% | 8.02 | 8.45 | 39236 | 3213 | 2.37% |
| 2024-10-10 | 8.50 | 8.40 | 0.06 | 0.72% | 8.26 | 8.63 | 54238 | 4593 | 3.27% |
| 2024-10-09 | 9.10 | 8.34 | -0.88 | -9.54% | 8.34 | 9.10 | 101332 | 8787 | 6.12% |
| 2024-10-08 | 9.90 | 9.22 | 0.16 | 1.77% | 8.80 | 9.90 | 143694 | 13365 | 8.68% |
| 2024-09-30 | 8.74 | 9.06 | 0.68 | 8.11% | 8.52 | 9.10 | 110229 | 9773 | 6.66% |
| 2024-09-27 | 8.17 | 8.38 | 0.23 | 2.82% | 8.07 | 8.48 | 91516 | 7566 | 5.53% |
| 2024-09-26 | 7.47 | 8.15 | 0.65 | 8.67% | 7.47 | 8.15 | 97366 | 7686 | 5.88% |
| 2024-09-25 | 7.50 | 7.50 | 0.00 | 0.00% | 7.45 | 7.70 | 42221 | 3214 | 2.55% |
| 2024-09-24 | 7.40 | 7.50 | 0.15 | 2.04% | 7.25 | 7.55 | 44897 | 3323 | 2.71% |
| 2024-09-23 | 7.28 | 7.35 | 0.06 | 0.82% | 7.19 | 7.40 | 19107 | 1398 | 1.15% |
| 2024-09-20 | 7.27 | 7.29 | 0.02 | 0.28% | 7.18 | 7.33 | 18209 | 1321 | 1.10% |
| 2024-09-19 | 7.10 | 7.27 | 0.23 | 3.27% | 7.07 | 7.42 | 36516 | 2656 | 2.20% |
| 2024-09-18 | 7.04 | 7.04 | 0.00 | 0.00% | 6.88 | 7.10 | 16101 | 1124 | 0.97% |
| 2024-09-13 | 7.14 | 7.04 | -0.10 | -1.40% | 7.04 | 7.17 | 16248 | 1151 | 0.98% |
| 2024-09-12 | 7.14 | 7.14 | -0.01 | -0.14% | 7.10 | 7.26 | 17358 | 1245 | 1.05% |
| 2024-09-11 | 7.06 | 7.15 | 0.10 | 1.42% | 7.02 | 7.17 | 17463 | 1242 | 1.05% |
| 2024-09-10 | 7.05 | 7.05 | 0.01 | 0.14% | 6.95 | 7.12 | 16422 | 1152 | 0.99% |
| 2024-09-09 | 7.00 | 7.04 | -0.01 | -0.14% | 6.96 | 7.14 | 15623 | 1099 | 0.94% |
| 2024-09-06 | 7.22 | 7.05 | -0.19 | -2.62% | 7.03 | 7.27 | 18844 | 1341 | 1.14% |
| 2024-09-05 | 7.14 | 7.24 | 0.12 | 1.69% | 7.11 | 7.26 | 19782 | 1427 | 1.19% |
| 2024-09-04 | 7.10 | 7.12 | -0.03 | -0.42% | 7.10 | 7.26 | 20717 | 1484 | 1.25% |
| 2024-09-03 | 7.08 | 7.15 | 0.11 | 1.56% | 7.03 | 7.20 | 19949 | 1422 | 1.20% |
| 2024-09-02 | 7.17 | 7.04 | -0.12 | -1.68% | 7.01 | 7.17 | 31821 | 2251 | 1.92% |
| 2024-08-30 | 7.00 | 7.16 | 0.16 | 2.29% | 6.90 | 7.34 | 49382 | 3534 | 2.98% |
| 2024-08-29 | 6.72 | 7.00 | 0.27 | 4.01% | 6.69 | 7.06 | 46783 | 3248 | 2.82% |
| 2024-08-28 | 6.55 | 6.73 | 0.14 | 2.12% | 6.46 | 6.78 | 33033 | 2201 | 1.99% |
| 2024-08-27 | 6.62 | 6.59 | -0.08 | -1.20% | 6.56 | 6.69 | 30149 | 1994 | 1.82% |
| 2024-08-26 | 6.57 | 6.67 | 0.05 | 0.76% | 6.45 | 6.76 | 47386 | 3150 | 2.86% |