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 | 8.47 | -0.33 | -3.75% | 8.43 | 8.81 | 75096 | 6481 | 1.55% |
| 2024-11-21 | 8.88 | 8.80 | -0.14 | -1.57% | 8.75 | 8.91 | 65953 | 5807 | 1.36% |
| 2024-11-20 | 8.97 | 8.94 | -0.02 | -0.22% | 8.71 | 9.08 | 94189 | 8351 | 1.94% |
| 2024-11-19 | 8.61 | 8.96 | 0.30 | 3.46% | 8.60 | 8.96 | 127795 | 11278 | 2.64% |
| 2024-11-18 | 8.45 | 8.66 | 0.27 | 3.22% | 8.45 | 8.98 | 215385 | 18866 | 4.44% |
| 2024-11-15 | 8.45 | 8.39 | -0.04 | -0.47% | 8.37 | 8.57 | 51438 | 4357 | 1.06% |
| 2024-11-14 | 8.48 | 8.43 | -0.07 | -0.82% | 8.41 | 8.50 | 50248 | 4247 | 1.04% |
| 2024-11-13 | 8.57 | 8.50 | -0.07 | -0.82% | 8.33 | 8.59 | 84110 | 7088 | 1.73% |
| 2024-11-12 | 8.54 | 8.57 | 0.02 | 0.23% | 8.49 | 8.74 | 94082 | 8112 | 1.94% |
| 2024-11-11 | 8.57 | 8.55 | -0.02 | -0.23% | 8.40 | 8.57 | 93130 | 7900 | 1.92% |
| 2024-11-08 | 8.85 | 8.57 | -0.22 | -2.50% | 8.55 | 8.88 | 95027 | 8222 | 1.96% |
| 2024-11-07 | 8.56 | 8.79 | 0.18 | 2.09% | 8.53 | 8.83 | 94388 | 8241 | 1.95% |
| 2024-11-06 | 8.59 | 8.61 | 0.00 | 0.00% | 8.51 | 8.72 | 80074 | 6891 | 1.65% |
| 2024-11-05 | 8.55 | 8.61 | 0.02 | 0.23% | 8.49 | 8.62 | 84393 | 7236 | 1.74% |
| 2024-11-04 | 8.37 | 8.59 | 0.22 | 2.63% | 8.27 | 8.67 | 87271 | 7413 | 1.80% |
| 2024-11-01 | 8.45 | 8.37 | -0.04 | -0.48% | 8.30 | 8.54 | 71844 | 6045 | 1.48% |
| 2024-10-31 | 8.42 | 8.41 | 0.03 | 0.36% | 8.40 | 8.53 | 64542 | 5451 | 1.33% |
| 2024-10-30 | 8.38 | 8.38 | -0.05 | -0.59% | 8.27 | 8.42 | 66619 | 5566 | 1.37% |
| 2024-10-29 | 8.55 | 8.43 | -0.20 | -2.32% | 8.38 | 8.61 | 126791 | 10737 | 2.61% |
| 2024-10-28 | 8.25 | 8.63 | -0.32 | -3.58% | 8.16 | 8.69 | 265477 | 22277 | 5.48% |
| 2024-10-25 | 9.17 | 8.95 | -0.26 | -2.82% | 8.86 | 9.22 | 106085 | 9531 | 2.19% |
| 2024-10-24 | 8.73 | 9.21 | 0.47 | 5.38% | 8.68 | 9.44 | 213281 | 19570 | 4.40% |
| 2024-10-23 | 8.77 | 8.74 | -0.03 | -0.34% | 8.62 | 8.81 | 68979 | 6011 | 1.42% |
| 2024-10-22 | 8.55 | 8.77 | 0.23 | 2.69% | 8.49 | 8.84 | 76689 | 6696 | 1.58% |
| 2024-10-21 | 8.48 | 8.54 | 0.08 | 0.95% | 8.37 | 8.72 | 81852 | 6977 | 1.69% |
| 2024-10-18 | 8.38 | 8.46 | 0.08 | 0.95% | 8.35 | 8.58 | 68592 | 5792 | 1.41% |
| 2024-10-17 | 8.43 | 8.38 | -0.03 | -0.36% | 8.37 | 8.54 | 64992 | 5476 | 1.34% |
| 2024-10-16 | 8.30 | 8.41 | 0.08 | 0.96% | 8.25 | 8.45 | 58428 | 4882 | 1.21% |
| 2024-10-15 | 8.51 | 8.33 | -0.19 | -2.23% | 8.32 | 8.56 | 59058 | 4981 | 1.22% |
| 2024-10-14 | 8.61 | 8.52 | 0.02 | 0.24% | 8.32 | 8.63 | 82756 | 7028 | 1.71% |
| 2024-10-11 | 8.67 | 8.50 | -0.16 | -1.85% | 8.42 | 8.79 | 93930 | 8039 | 1.94% |
| 2024-10-10 | 8.34 | 8.66 | 0.35 | 4.21% | 8.34 | 8.92 | 166703 | 14503 | 3.44% |
| 2024-10-09 | 9.00 | 8.31 | -0.91 | -9.87% | 8.30 | 9.00 | 274788 | 23380 | 5.67% |
| 2024-10-08 | 10.27 | 9.22 | -0.18 | -1.91% | 8.91 | 10.27 | 344218 | 32446 | 7.10% |
| 2024-09-30 | 9.11 | 9.40 | 0.50 | 5.62% | 8.68 | 9.51 | 302843 | 27683 | 6.25% |
| 2024-09-27 | 8.99 | 8.90 | 0.12 | 1.37% | 8.56 | 9.12 | 162410 | 14351 | 3.35% |
| 2024-09-26 | 8.09 | 8.78 | 0.66 | 8.13% | 8.07 | 8.78 | 137931 | 11678 | 2.84% |
| 2024-09-25 | 8.09 | 8.12 | 0.28 | 3.57% | 7.99 | 8.41 | 144832 | 11891 | 2.99% |
| 2024-09-24 | 7.42 | 7.84 | 0.46 | 6.23% | 7.42 | 7.86 | 98115 | 7542 | 2.02% |
| 2024-09-23 | 7.30 | 7.38 | 0.05 | 0.68% | 7.30 | 7.46 | 41241 | 3045 | 0.85% |
| 2024-09-20 | 7.53 | 7.33 | -0.19 | -2.53% | 7.28 | 7.55 | 60212 | 4428 | 1.24% |
| 2024-09-19 | 7.55 | 7.52 | -0.03 | -0.40% | 7.44 | 7.63 | 57381 | 4321 | 1.18% |
| 2024-09-18 | 7.36 | 7.55 | 0.18 | 2.44% | 7.32 | 7.64 | 77989 | 5885 | 1.61% |
| 2024-09-13 | 7.31 | 7.37 | 0.05 | 0.68% | 7.26 | 7.43 | 72058 | 5319 | 1.49% |
| 2024-09-12 | 7.17 | 7.32 | 0.16 | 2.23% | 7.16 | 7.40 | 72100 | 5277 | 1.49% |
| 2024-09-11 | 7.20 | 7.16 | -0.06 | -0.83% | 7.07 | 7.20 | 31845 | 2270 | 0.66% |
| 2024-09-10 | 7.25 | 7.22 | 0.00 | 0.00% | 7.05 | 7.26 | 45201 | 3236 | 0.93% |
| 2024-09-09 | 7.25 | 7.22 | -0.09 | -1.23% | 7.12 | 7.27 | 53138 | 3818 | 1.10% |
| 2024-09-06 | 7.48 | 7.31 | -0.20 | -2.66% | 7.29 | 7.49 | 45245 | 3332 | 0.93% |
| 2024-09-05 | 7.50 | 7.51 | 0.02 | 0.27% | 7.43 | 7.71 | 82649 | 6231 | 1.70% |
| 2024-09-04 | 7.32 | 7.49 | 0.11 | 1.49% | 7.31 | 7.52 | 47453 | 3536 | 0.98% |
| 2024-09-03 | 7.29 | 7.38 | 0.09 | 1.23% | 7.24 | 7.38 | 50134 | 3668 | 1.04% |
| 2024-09-02 | 7.30 | 7.29 | -0.04 | -0.55% | 7.20 | 7.39 | 69630 | 5073 | 1.44% |
| 2024-08-30 | 7.13 | 7.33 | 0.20 | 2.81% | 7.03 | 7.47 | 115373 | 8387 | 2.38% |
| 2024-08-29 | 7.14 | 7.13 | 0.00 | 0.00% | 7.05 | 7.17 | 56973 | 4050 | 1.18% |
| 2024-08-28 | 6.94 | 7.13 | 0.14 | 2.00% | 6.94 | 7.27 | 108643 | 7770 | 2.24% |
| 2024-08-27 | 7.25 | 6.99 | -0.29 | -3.98% | 6.98 | 7.26 | 92518 | 6544 | 1.91% |
| 2024-08-26 | 7.55 | 7.28 | -0.28 | -3.70% | 7.20 | 7.57 | 101003 | 7414 | 2.09% |
| 2024-08-23 | 7.50 | 7.56 | 0.00 | 0.00% | 7.46 | 7.60 | 46747 | 3527 | 0.96% |
| 2024-08-22 | 7.48 | 7.56 | 0.06 | 0.80% | 7.44 | 7.64 | 64971 | 4908 | 1.33% |
| 2024-08-21 | 7.50 | 7.50 | -0.04 | -0.53% | 7.31 | 7.56 | 98047 | 7289 | 2.01% |
| 2024-08-20 | 7.77 | 7.54 | -0.23 | -2.96% | 7.36 | 7.77 | 183583 | 13762 | 3.77% |
| 2024-08-19 | 7.90 | 7.77 | -0.19 | -2.39% | 7.73 | 8.02 | 133009 | 10394 | 2.73% |
| 2024-08-16 | 8.13 | 7.96 | -0.18 | -2.21% | 7.93 | 8.19 | 84636 | 6791 | 1.74% |