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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 8.76 | 8.46 | -0.34 | -3.86% | 8.45 | 8.81 | 135665 | 11736 | 2.47% |
| 2024-11-21 | 8.75 | 8.80 | 0.02 | 0.23% | 8.72 | 8.83 | 92242 | 8090 | 1.68% |
| 2024-11-20 | 8.70 | 8.78 | 0.05 | 0.57% | 8.65 | 8.78 | 119971 | 10481 | 2.18% |
| 2024-11-19 | 8.70 | 8.73 | 0.06 | 0.69% | 8.58 | 8.73 | 112305 | 9725 | 2.04% |
| 2024-11-18 | 8.80 | 8.67 | -0.14 | -1.59% | 8.64 | 8.88 | 152450 | 13327 | 2.77% |
| 2024-11-15 | 8.89 | 8.81 | -0.12 | -1.34% | 8.79 | 9.04 | 132828 | 11851 | 2.42% |
| 2024-11-14 | 8.96 | 8.93 | -0.09 | -1.00% | 8.92 | 9.15 | 157003 | 14160 | 2.86% |
| 2024-11-13 | 9.31 | 9.02 | -0.14 | -1.53% | 8.90 | 9.33 | 259372 | 23527 | 4.72% |
| 2024-11-12 | 9.20 | 9.16 | -0.01 | -0.11% | 9.10 | 9.31 | 178093 | 16425 | 3.24% |
| 2024-11-11 | 9.10 | 9.17 | -0.07 | -0.76% | 9.09 | 9.21 | 129721 | 11855 | 2.36% |
| 2024-11-08 | 9.40 | 9.24 | -0.06 | -0.65% | 9.10 | 9.43 | 217919 | 20043 | 3.97% |
| 2024-11-07 | 9.00 | 9.30 | 0.28 | 3.10% | 8.90 | 9.31 | 264701 | 24407 | 4.82% |
| 2024-11-06 | 8.96 | 9.02 | 0.06 | 0.67% | 8.86 | 9.07 | 193508 | 17363 | 3.52% |
| 2024-11-05 | 8.77 | 8.96 | 0.14 | 1.59% | 8.73 | 8.97 | 197016 | 17518 | 3.59% |
| 2024-11-04 | 8.65 | 8.82 | 0.18 | 2.08% | 8.59 | 8.92 | 165942 | 14487 | 3.02% |
| 2024-11-01 | 8.78 | 8.64 | -0.16 | -1.82% | 8.58 | 8.85 | 153021 | 13343 | 2.78% |
| 2024-10-31 | 8.73 | 8.80 | 0.03 | 0.34% | 8.63 | 8.84 | 116140 | 10151 | 2.11% |
| 2024-10-30 | 8.78 | 8.77 | -0.05 | -0.57% | 8.66 | 8.85 | 109022 | 9552 | 1.98% |
| 2024-10-29 | 8.99 | 8.82 | -0.14 | -1.56% | 8.78 | 9.02 | 150210 | 13378 | 2.73% |
| 2024-10-28 | 8.87 | 8.96 | 0.10 | 1.13% | 8.86 | 8.97 | 122325 | 10901 | 2.23% |
| 2024-10-25 | 8.84 | 8.86 | 0.02 | 0.23% | 8.80 | 8.92 | 137740 | 12204 | 2.51% |
| 2024-10-24 | 8.83 | 8.84 | -0.04 | -0.45% | 8.80 | 8.92 | 94060 | 8322 | 1.71% |
| 2024-10-23 | 8.95 | 8.88 | -0.07 | -0.78% | 8.83 | 9.02 | 138343 | 12310 | 2.52% |
| 2024-10-22 | 8.88 | 8.95 | 0.01 | 0.11% | 8.82 | 9.10 | 161733 | 14499 | 2.94% |
| 2024-10-21 | 8.69 | 8.94 | 0.24 | 2.76% | 8.67 | 9.01 | 260775 | 23132 | 4.75% |
| 2024-10-18 | 8.50 | 8.70 | 0.21 | 2.47% | 8.47 | 8.78 | 184454 | 15957 | 3.36% |
| 2024-10-17 | 8.48 | 8.49 | 0.02 | 0.24% | 8.47 | 8.62 | 108285 | 9257 | 1.97% |
| 2024-10-16 | 8.39 | 8.47 | -0.01 | -0.12% | 8.34 | 8.57 | 96872 | 8190 | 1.76% |
| 2024-10-15 | 8.61 | 8.48 | -0.19 | -2.19% | 8.44 | 8.62 | 115563 | 9867 | 2.10% |
| 2024-10-14 | 8.60 | 8.67 | 0.08 | 0.93% | 8.39 | 8.67 | 137931 | 11796 | 2.51% |
| 2024-10-11 | 8.80 | 8.59 | -0.33 | -3.70% | 8.51 | 8.88 | 160996 | 13957 | 2.93% |
| 2024-10-10 | 8.78 | 8.92 | 0.18 | 2.06% | 8.70 | 9.03 | 166867 | 14800 | 3.04% |
| 2024-10-09 | 9.39 | 8.74 | -0.96 | -9.90% | 8.74 | 9.40 | 302047 | 27155 | 5.50% |
| 2024-10-08 | 10.57 | 9.70 | -0.15 | -1.52% | 9.45 | 10.74 | 675580 | 67638 | 12.29% |
| 2024-09-30 | 9.25 | 9.85 | 0.76 | 8.36% | 9.20 | 9.87 | 542043 | 51684 | 9.86% |
| 2024-09-27 | 8.95 | 9.09 | 0.22 | 2.48% | 8.78 | 9.13 | 256081 | 22950 | 4.66% |
| 2024-09-26 | 8.52 | 8.87 | 0.28 | 3.26% | 8.52 | 8.88 | 144227 | 12584 | 2.62% |
| 2024-09-25 | 8.43 | 8.59 | 0.14 | 1.66% | 8.40 | 8.70 | 146409 | 12576 | 2.66% |
| 2024-09-24 | 8.28 | 8.45 | 0.21 | 2.55% | 8.26 | 8.45 | 77795 | 6508 | 1.42% |
| 2024-09-23 | 8.27 | 8.24 | -0.03 | -0.36% | 8.22 | 8.31 | 32801 | 2708 | 0.60% |
| 2024-09-20 | 8.26 | 8.27 | 0.01 | 0.12% | 8.20 | 8.29 | 34589 | 2850 | 0.63% |
| 2024-09-19 | 8.13 | 8.26 | 0.14 | 1.72% | 8.12 | 8.28 | 69133 | 5689 | 1.26% |
| 2024-09-18 | 8.02 | 8.12 | 0.10 | 1.25% | 7.83 | 8.15 | 69988 | 5585 | 1.27% |
| 2024-09-13 | 8.10 | 8.02 | -0.08 | -0.99% | 8.02 | 8.14 | 44678 | 3602 | 0.81% |
| 2024-09-12 | 8.17 | 8.10 | -0.05 | -0.61% | 8.10 | 8.22 | 37951 | 3094 | 0.69% |
| 2024-09-11 | 8.38 | 8.15 | -0.25 | -2.98% | 8.12 | 8.38 | 53461 | 4392 | 0.97% |
| 2024-09-10 | 8.50 | 8.40 | -0.12 | -1.41% | 8.28 | 8.55 | 63505 | 5319 | 1.16% |
| 2024-09-09 | 8.48 | 8.52 | 0.05 | 0.59% | 8.43 | 8.59 | 59988 | 5107 | 1.09% |
| 2024-09-06 | 8.57 | 8.47 | -0.08 | -0.94% | 8.47 | 8.63 | 48025 | 4099 | 0.87% |
| 2024-09-05 | 8.49 | 8.55 | 0.06 | 0.71% | 8.45 | 8.59 | 43252 | 3695 | 0.79% |
| 2024-09-04 | 8.46 | 8.49 | 0.01 | 0.12% | 8.41 | 8.57 | 48354 | 4112 | 0.88% |
| 2024-09-03 | 8.36 | 8.48 | 0.07 | 0.83% | 8.36 | 8.54 | 36610 | 3103 | 0.67% |
| 2024-09-02 | 8.42 | 8.41 | -0.05 | -0.59% | 8.40 | 8.62 | 85474 | 7287 | 1.56% |
| 2024-08-30 | 8.30 | 8.46 | 0.17 | 2.05% | 8.27 | 8.55 | 83581 | 7040 | 1.52% |
| 2024-08-29 | 8.13 | 8.29 | 0.05 | 0.61% | 8.08 | 8.30 | 48004 | 3943 | 0.87% |
| 2024-08-28 | 8.27 | 8.24 | -0.03 | -0.36% | 8.20 | 8.31 | 45529 | 3760 | 0.83% |
| 2024-08-27 | 8.15 | 8.27 | 0.09 | 1.10% | 8.13 | 8.32 | 65075 | 5362 | 1.18% |
| 2024-08-26 | 8.15 | 8.18 | 0.00 | 0.00% | 8.10 | 8.26 | 46180 | 3776 | 0.84% |
| 2024-08-23 | 8.11 | 8.18 | 0.06 | 0.74% | 7.97 | 8.27 | 85798 | 6968 | 1.56% |
| 2024-08-22 | 8.33 | 8.12 | -0.21 | -2.52% | 8.10 | 8.36 | 59069 | 4842 | 1.08% |
| 2024-08-21 | 8.33 | 8.33 | 0.00 | 0.00% | 8.28 | 8.36 | 35856 | 2984 | 0.65% |
| 2024-08-20 | 8.45 | 8.33 | -0.13 | -1.54% | 8.31 | 8.48 | 49773 | 4162 | 0.91% |
| 2024-08-19 | 8.43 | 8.46 | 0.02 | 0.24% | 8.37 | 8.53 | 67517 | 5718 | 1.23% |
| 2024-08-16 | 8.48 | 8.44 | -0.17 | -1.97% | 8.30 | 8.51 | 135135 | 11357 | 2.46% |