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 | 8.81 | 8.80 | -0.05 | -0.56% | 8.71 | 8.99 | 113139 | 9960 | 1.42% |
| 2024-11-20 | 8.60 | 8.85 | 0.19 | 2.19% | 8.58 | 8.86 | 162696 | 14241 | 2.04% |
| 2024-11-19 | 8.51 | 8.66 | 0.15 | 1.76% | 8.45 | 8.71 | 123843 | 10621 | 1.55% |
| 2024-11-18 | 8.44 | 8.51 | 0.17 | 2.04% | 8.43 | 8.74 | 199482 | 17211 | 2.50% |
| 2024-11-15 | 8.46 | 8.34 | -0.13 | -1.53% | 8.31 | 8.52 | 78975 | 6654 | 0.99% |
| 2024-11-14 | 8.62 | 8.47 | -0.17 | -1.97% | 8.42 | 8.68 | 83393 | 7126 | 1.04% |
| 2024-11-13 | 8.70 | 8.64 | -0.10 | -1.14% | 8.51 | 8.82 | 115231 | 9953 | 1.44% |
| 2024-11-12 | 8.73 | 8.74 | 0.01 | 0.11% | 8.65 | 8.92 | 161574 | 14232 | 2.02% |
| 2024-11-11 | 8.60 | 8.73 | 0.01 | 0.11% | 8.57 | 8.74 | 120880 | 10469 | 1.51% |
| 2024-11-08 | 8.81 | 8.72 | -0.03 | -0.34% | 8.66 | 8.85 | 139757 | 12200 | 1.75% |
| 2024-11-07 | 8.38 | 8.75 | 0.33 | 3.92% | 8.33 | 8.76 | 178843 | 15454 | 2.24% |
| 2024-11-06 | 8.46 | 8.42 | 0.00 | 0.00% | 8.37 | 8.52 | 108130 | 9124 | 1.35% |
| 2024-11-05 | 8.25 | 8.42 | 0.15 | 1.81% | 8.25 | 8.43 | 128948 | 10790 | 1.61% |
| 2024-11-04 | 8.20 | 8.27 | 0.06 | 0.73% | 8.13 | 8.28 | 72110 | 5912 | 0.90% |
| 2024-11-01 | 8.20 | 8.21 | -0.04 | -0.48% | 8.15 | 8.44 | 123547 | 10221 | 1.55% |
| 2024-10-31 | 8.21 | 8.25 | 0.08 | 0.98% | 8.20 | 8.33 | 102786 | 8494 | 1.29% |
| 2024-10-30 | 8.18 | 8.17 | -0.04 | -0.49% | 8.08 | 8.32 | 101788 | 8322 | 1.27% |
| 2024-10-29 | 8.50 | 8.21 | -0.29 | -3.41% | 8.21 | 8.55 | 139837 | 11626 | 1.75% |
| 2024-10-28 | 8.42 | 8.50 | 0.11 | 1.31% | 8.32 | 8.50 | 111880 | 9419 | 1.40% |
| 2024-10-25 | 8.13 | 8.39 | 0.27 | 3.33% | 8.12 | 8.39 | 148957 | 12355 | 1.86% |
| 2024-10-24 | 8.17 | 8.12 | -0.08 | -0.98% | 8.07 | 8.26 | 86304 | 7012 | 1.08% |
| 2024-10-23 | 8.10 | 8.20 | 0.12 | 1.49% | 8.07 | 8.22 | 111478 | 9090 | 1.39% |
| 2024-10-22 | 7.96 | 8.08 | 0.09 | 1.13% | 7.94 | 8.08 | 88127 | 7069 | 1.10% |
| 2024-10-21 | 8.04 | 7.99 | -0.05 | -0.62% | 7.95 | 8.11 | 117875 | 9438 | 1.47% |
| 2024-10-18 | 7.82 | 8.04 | 0.18 | 2.29% | 7.79 | 8.15 | 120200 | 9587 | 1.50% |
| 2024-10-17 | 8.05 | 7.86 | -0.16 | -2.00% | 7.84 | 8.08 | 78084 | 6196 | 0.98% |
| 2024-10-16 | 7.80 | 8.02 | 0.14 | 1.78% | 7.76 | 8.05 | 100460 | 7989 | 1.26% |
| 2024-10-15 | 8.02 | 7.88 | -0.20 | -2.48% | 7.88 | 8.07 | 79192 | 6315 | 0.99% |
| 2024-10-14 | 8.01 | 8.08 | 0.03 | 0.37% | 7.87 | 8.14 | 106146 | 8509 | 1.33% |
| 2024-10-11 | 8.39 | 8.05 | -0.35 | -4.17% | 7.94 | 8.39 | 107411 | 8747 | 1.34% |
| 2024-10-10 | 8.44 | 8.40 | -0.05 | -0.59% | 8.30 | 8.69 | 120954 | 10254 | 1.51% |
| 2024-10-09 | 9.01 | 8.45 | -0.72 | -7.85% | 8.38 | 9.02 | 195101 | 16973 | 2.44% |
| 2024-10-08 | 9.65 | 9.17 | 0.39 | 4.44% | 8.79 | 9.66 | 350476 | 32308 | 4.39% |
| 2024-09-30 | 8.27 | 8.78 | 0.76 | 9.48% | 8.21 | 8.80 | 309600 | 26469 | 3.87% |
| 2024-09-27 | 7.87 | 8.02 | 0.29 | 3.75% | 7.76 | 8.12 | 186291 | 14772 | 2.33% |
| 2024-09-26 | 7.36 | 7.73 | 0.37 | 5.03% | 7.35 | 7.74 | 122377 | 9260 | 1.53% |
| 2024-09-25 | 7.34 | 7.36 | 0.12 | 1.66% | 7.33 | 7.50 | 99670 | 7400 | 1.25% |
| 2024-09-24 | 6.93 | 7.24 | 0.36 | 5.23% | 6.90 | 7.24 | 109698 | 7793 | 1.37% |
| 2024-09-23 | 6.85 | 6.88 | 0.03 | 0.44% | 6.81 | 6.90 | 22254 | 1526 | 0.28% |
| 2024-09-20 | 6.96 | 6.85 | -0.10 | -1.44% | 6.77 | 6.96 | 38038 | 2601 | 0.48% |
| 2024-09-19 | 6.77 | 6.95 | 0.21 | 3.12% | 6.72 | 6.96 | 48683 | 3353 | 0.61% |
| 2024-09-18 | 6.83 | 6.74 | -0.10 | -1.46% | 6.64 | 6.86 | 37956 | 2548 | 0.47% |
| 2024-09-13 | 6.95 | 6.84 | -0.09 | -1.30% | 6.83 | 6.98 | 29004 | 1992 | 0.36% |
| 2024-09-12 | 6.94 | 6.93 | -0.02 | -0.29% | 6.93 | 7.07 | 28701 | 2004 | 0.36% |
| 2024-09-11 | 6.96 | 6.95 | -0.01 | -0.14% | 6.91 | 7.02 | 28036 | 1950 | 0.35% |
| 2024-09-10 | 6.99 | 6.96 | -0.04 | -0.57% | 6.85 | 7.04 | 38361 | 2657 | 0.48% |
| 2024-09-09 | 7.03 | 7.00 | -0.05 | -0.71% | 6.97 | 7.09 | 31155 | 2184 | 0.39% |
| 2024-09-06 | 7.18 | 7.05 | -0.14 | -1.95% | 7.04 | 7.20 | 33604 | 2385 | 0.42% |
| 2024-09-05 | 7.28 | 7.19 | -0.08 | -1.10% | 7.16 | 7.29 | 42826 | 3083 | 0.54% |
| 2024-09-04 | 7.30 | 7.27 | -0.04 | -0.55% | 7.24 | 7.36 | 42648 | 3112 | 0.53% |
| 2024-09-03 | 7.09 | 7.31 | 0.22 | 3.10% | 7.07 | 7.38 | 76518 | 5558 | 0.96% |
| 2024-09-02 | 7.15 | 7.09 | -0.05 | -0.70% | 7.08 | 7.21 | 41975 | 3002 | 0.53% |
| 2024-08-30 | 7.18 | 7.14 | -0.04 | -0.56% | 7.09 | 7.30 | 72905 | 5262 | 0.91% |
| 2024-08-29 | 7.18 | 7.18 | 0.00 | 0.00% | 7.13 | 7.24 | 35801 | 2576 | 0.45% |
| 2024-08-28 | 7.16 | 7.18 | 0.04 | 0.56% | 7.08 | 7.24 | 29743 | 2135 | 0.37% |
| 2024-08-27 | 7.12 | 7.14 | 0.02 | 0.28% | 7.06 | 7.17 | 37426 | 2666 | 0.47% |
| 2024-08-26 | 6.90 | 7.12 | 0.22 | 3.19% | 6.90 | 7.15 | 48351 | 3424 | 0.61% |
| 2024-08-23 | 7.04 | 6.90 | -0.14 | -1.99% | 6.88 | 7.06 | 47795 | 3317 | 0.60% |
| 2024-08-22 | 7.13 | 7.04 | -0.08 | -1.12% | 7.03 | 7.18 | 28500 | 2013 | 0.36% |
| 2024-08-21 | 7.21 | 7.12 | -0.09 | -1.25% | 7.11 | 7.21 | 29742 | 2127 | 0.37% |
| 2024-08-20 | 7.34 | 7.21 | -0.15 | -2.04% | 7.18 | 7.39 | 38197 | 2769 | 0.48% |
| 2024-08-19 | 7.39 | 7.36 | -0.04 | -0.54% | 7.35 | 7.47 | 27826 | 2057 | 0.35% |
| 2024-08-16 | 7.51 | 7.40 | -0.12 | -1.60% | 7.40 | 7.56 | 30553 | 2273 | 0.38% |
| 2024-08-15 | 7.45 | 7.52 | 0.07 | 0.94% | 7.38 | 7.62 | 34761 | 2615 | 0.43% |
| 2024-08-14 | 7.60 | 7.45 | -0.15 | -1.97% | 7.44 | 7.65 | 31304 | 2349 | 0.39% |
| 2024-08-13 | 7.58 | 7.60 | 0.01 | 0.13% | 7.49 | 7.64 | 26500 | 2006 | 0.33% |