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 | 8.88 | 8.90 | 0.01 | 0.11% | 8.83 | 8.95 | 32369 | 2882 | 2.35% |
| 2024-12-02 | 8.87 | 8.89 | 0.01 | 0.11% | 8.82 | 8.96 | 45707 | 4055 | 3.32% |
| 2024-11-29 | 8.81 | 8.88 | 0.12 | 1.37% | 8.68 | 8.88 | 36235 | 3196 | 2.63% |
| 2024-11-28 | 8.64 | 8.76 | 0.12 | 1.39% | 8.61 | 8.81 | 31550 | 2760 | 2.29% |
| 2024-11-27 | 8.60 | 8.64 | 0.04 | 0.47% | 8.34 | 8.65 | 23676 | 2009 | 1.72% |
| 2024-11-26 | 8.59 | 8.60 | -0.01 | -0.12% | 8.53 | 8.69 | 21722 | 1871 | 1.58% |
| 2024-11-25 | 8.33 | 8.61 | 0.22 | 2.62% | 8.33 | 8.61 | 27188 | 2314 | 1.97% |
| 2024-11-22 | 8.65 | 8.39 | -0.26 | -3.01% | 8.36 | 8.73 | 32110 | 2747 | 2.33% |
| 2024-11-21 | 8.58 | 8.65 | 0.07 | 0.82% | 8.52 | 8.68 | 30315 | 2611 | 2.20% |
| 2024-11-20 | 8.33 | 8.58 | 0.26 | 3.13% | 8.22 | 8.63 | 43806 | 3724 | 3.18% |
| 2024-11-19 | 8.20 | 8.32 | 0.12 | 1.46% | 8.04 | 8.32 | 36553 | 2991 | 2.65% |
| 2024-11-18 | 8.31 | 8.20 | -0.12 | -1.44% | 8.16 | 8.50 | 35097 | 2916 | 2.55% |
| 2024-11-15 | 8.47 | 8.32 | -0.16 | -1.89% | 8.32 | 8.56 | 22195 | 1877 | 1.61% |
| 2024-11-14 | 8.64 | 8.48 | -0.15 | -1.74% | 8.43 | 8.69 | 24590 | 2096 | 1.79% |
| 2024-11-13 | 8.62 | 8.63 | -0.08 | -0.92% | 8.47 | 8.84 | 33456 | 2885 | 2.43% |
| 2024-11-12 | 8.64 | 8.71 | 0.07 | 0.81% | 8.60 | 8.83 | 55719 | 4854 | 4.05% |
| 2024-11-11 | 8.61 | 8.64 | 0.06 | 0.70% | 8.45 | 8.64 | 43137 | 3698 | 3.13% |
| 2024-11-08 | 8.87 | 8.58 | -0.37 | -4.13% | 8.56 | 8.89 | 90833 | 7874 | 6.59% |
| 2024-11-07 | 8.34 | 8.95 | 0.65 | 7.83% | 8.21 | 8.95 | 121003 | 10572 | 8.79% |
| 2024-11-06 | 8.30 | 8.30 | 0.03 | 0.36% | 8.17 | 8.35 | 27743 | 2299 | 2.01% |
| 2024-11-05 | 8.24 | 8.27 | 0.11 | 1.35% | 8.16 | 8.31 | 25159 | 2073 | 1.83% |
| 2024-11-04 | 8.00 | 8.16 | 0.09 | 1.12% | 7.92 | 8.21 | 22901 | 1854 | 1.66% |
| 2024-11-01 | 8.16 | 8.07 | -0.13 | -1.59% | 8.00 | 8.36 | 44739 | 3634 | 3.25% |
| 2024-10-31 | 8.14 | 8.20 | 0.11 | 1.36% | 8.06 | 8.23 | 24437 | 1995 | 1.77% |
| 2024-10-30 | 8.02 | 8.09 | 0.06 | 0.75% | 8.00 | 8.21 | 28594 | 2315 | 2.08% |
| 2024-10-29 | 8.25 | 8.03 | -0.22 | -2.67% | 8.00 | 8.35 | 42622 | 3449 | 3.09% |
| 2024-10-28 | 7.97 | 8.25 | 0.25 | 3.13% | 7.97 | 8.29 | 44910 | 3693 | 3.26% |
| 2024-10-25 | 7.92 | 8.00 | 0.13 | 1.65% | 7.90 | 8.03 | 22756 | 1815 | 1.65% |
| 2024-10-24 | 7.84 | 7.87 | 0.03 | 0.38% | 7.72 | 7.90 | 15187 | 1190 | 1.10% |
| 2024-10-23 | 7.81 | 7.84 | 0.01 | 0.13% | 7.79 | 7.92 | 22607 | 1775 | 1.64% |
| 2024-10-22 | 7.74 | 7.83 | 0.11 | 1.42% | 7.70 | 7.87 | 25920 | 2021 | 1.88% |
| 2024-10-21 | 7.71 | 7.72 | 0.03 | 0.39% | 7.65 | 7.76 | 23431 | 1806 | 1.70% |
| 2024-10-18 | 7.56 | 7.69 | 0.08 | 1.05% | 7.43 | 7.75 | 28075 | 2145 | 2.04% |
| 2024-10-17 | 7.66 | 7.61 | -0.02 | -0.26% | 7.54 | 7.75 | 21838 | 1667 | 1.59% |
| 2024-10-16 | 7.50 | 7.63 | 0.10 | 1.33% | 7.40 | 7.72 | 23235 | 1771 | 1.69% |
| 2024-10-15 | 7.65 | 7.53 | -0.13 | -1.70% | 7.53 | 7.71 | 21049 | 1601 | 1.53% |
| 2024-10-14 | 7.51 | 7.66 | 0.15 | 2.00% | 7.51 | 7.69 | 27463 | 2089 | 1.99% |
| 2024-10-11 | 7.71 | 7.51 | -0.18 | -2.34% | 7.50 | 7.77 | 32239 | 2461 | 2.34% |
| 2024-10-10 | 7.68 | 7.69 | 0.01 | 0.13% | 7.51 | 7.84 | 35287 | 2720 | 2.56% |
| 2024-10-09 | 8.20 | 7.68 | -0.62 | -7.47% | 7.61 | 8.20 | 62830 | 4983 | 4.56% |
| 2024-10-08 | 8.68 | 8.30 | 0.40 | 5.06% | 7.90 | 8.68 | 71896 | 5917 | 5.22% |
| 2024-09-30 | 7.56 | 7.90 | 0.56 | 7.63% | 7.38 | 7.97 | 57491 | 4435 | 4.17% |
| 2024-09-27 | 7.20 | 7.34 | 0.27 | 3.82% | 7.07 | 7.37 | 29535 | 2140 | 2.14% |
| 2024-09-26 | 6.90 | 7.07 | 0.16 | 2.32% | 6.90 | 7.09 | 20268 | 1417 | 1.47% |
| 2024-09-25 | 6.86 | 6.91 | 0.08 | 1.17% | 6.86 | 6.99 | 20443 | 1417 | 1.48% |
| 2024-09-24 | 6.64 | 6.83 | 0.18 | 2.71% | 6.64 | 6.84 | 19792 | 1338 | 1.44% |
| 2024-09-23 | 6.62 | 6.65 | 0.04 | 0.61% | 6.56 | 6.69 | 11204 | 740 | 0.81% |
| 2024-09-20 | 6.71 | 6.61 | -0.10 | -1.49% | 6.59 | 6.74 | 11351 | 755 | 0.82% |
| 2024-09-19 | 6.47 | 6.71 | 0.27 | 4.19% | 6.47 | 6.73 | 22502 | 1497 | 1.63% |
| 2024-09-18 | 6.47 | 6.44 | -0.03 | -0.46% | 6.38 | 6.60 | 19556 | 1263 | 1.42% |
| 2024-09-13 | 6.63 | 6.47 | -0.13 | -1.97% | 6.46 | 6.63 | 13977 | 912 | 1.01% |
| 2024-09-12 | 6.63 | 6.60 | -0.06 | -0.90% | 6.59 | 6.70 | 9588 | 636 | 0.70% |
| 2024-09-11 | 6.70 | 6.66 | -0.04 | -0.60% | 6.61 | 6.73 | 11270 | 750 | 0.82% |
| 2024-09-10 | 6.62 | 6.70 | 0.08 | 1.21% | 6.54 | 6.75 | 14358 | 954 | 1.04% |
| 2024-09-09 | 6.61 | 6.62 | 0.01 | 0.15% | 6.54 | 6.69 | 11588 | 768 | 0.84% |
| 2024-09-06 | 6.75 | 6.61 | -0.13 | -1.93% | 6.61 | 6.81 | 11780 | 783 | 0.86% |
| 2024-09-05 | 6.68 | 6.74 | 0.06 | 0.90% | 6.68 | 6.79 | 10252 | 690 | 0.74% |
| 2024-09-04 | 6.73 | 6.68 | -0.05 | -0.74% | 6.65 | 6.74 | 12945 | 865 | 0.94% |
| 2024-09-03 | 6.76 | 6.73 | -0.01 | -0.15% | 6.68 | 6.80 | 12770 | 859 | 0.93% |
| 2024-09-02 | 6.81 | 6.74 | -0.07 | -1.03% | 6.73 | 6.85 | 14745 | 1001 | 1.07% |
| 2024-08-30 | 6.72 | 6.81 | 0.08 | 1.19% | 6.71 | 6.86 | 17851 | 1215 | 1.30% |
| 2024-08-29 | 6.66 | 6.73 | 0.05 | 0.75% | 6.61 | 6.76 | 15834 | 1058 | 1.15% |
| 2024-08-28 | 6.57 | 6.68 | 0.05 | 0.75% | 6.56 | 6.77 | 20696 | 1383 | 1.50% |
| 2024-08-27 | 6.62 | 6.63 | 0.01 | 0.15% | 6.60 | 6.75 | 25507 | 1697 | 1.85% |
| 2024-08-26 | 6.43 | 6.62 | 0.19 | 2.95% | 6.37 | 6.65 | 27378 | 1800 | 1.99% |