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 | 8.84 | 8.83 | -0.02 | -0.23% | 8.68 | 8.88 | 270553 | 23704 | 1.03% |
| 2024-12-02 | 8.77 | 8.85 | 0.01 | 0.11% | 8.74 | 8.92 | 323183 | 28560 | 1.23% |
| 2024-11-29 | 8.63 | 8.84 | 0.21 | 2.43% | 8.53 | 8.92 | 496365 | 43510 | 1.89% |
| 2024-11-28 | 8.50 | 8.63 | 0.14 | 1.65% | 8.46 | 8.95 | 470993 | 41031 | 1.79% |
| 2024-11-27 | 8.31 | 8.49 | 0.16 | 1.92% | 8.25 | 8.49 | 194811 | 16296 | 0.74% |
| 2024-11-26 | 8.29 | 8.33 | 0.03 | 0.36% | 8.26 | 8.47 | 191033 | 15993 | 0.73% |
| 2024-11-25 | 8.32 | 8.30 | 0.04 | 0.48% | 8.18 | 8.34 | 197221 | 16282 | 0.75% |
| 2024-11-22 | 8.55 | 8.26 | -0.32 | -3.73% | 8.26 | 8.68 | 338212 | 28724 | 1.29% |
| 2024-11-21 | 8.53 | 8.58 | 0.07 | 0.82% | 8.44 | 8.65 | 308705 | 26363 | 1.18% |
| 2024-11-20 | 8.47 | 8.51 | 0.01 | 0.12% | 8.41 | 8.55 | 224833 | 19061 | 0.86% |
| 2024-11-19 | 8.43 | 8.50 | 0.10 | 1.19% | 8.35 | 8.53 | 222071 | 18749 | 0.85% |
| 2024-11-18 | 8.50 | 8.40 | -0.05 | -0.59% | 8.35 | 8.60 | 292853 | 24814 | 1.12% |
| 2024-11-15 | 8.73 | 8.45 | -0.28 | -3.21% | 8.44 | 8.80 | 356728 | 30742 | 1.36% |
| 2024-11-14 | 8.80 | 8.73 | -0.12 | -1.36% | 8.71 | 8.90 | 260461 | 22953 | 0.99% |
| 2024-11-13 | 8.75 | 8.85 | 0.07 | 0.80% | 8.66 | 8.87 | 295201 | 25903 | 1.12% |
| 2024-11-12 | 9.02 | 8.78 | -0.23 | -2.55% | 8.71 | 9.07 | 421062 | 37430 | 1.60% |
| 2024-11-11 | 8.98 | 9.01 | -0.07 | -0.77% | 8.91 | 9.08 | 414131 | 37222 | 1.58% |
| 2024-11-08 | 9.49 | 9.08 | -0.19 | -2.05% | 9.04 | 9.50 | 619842 | 57165 | 2.36% |
| 2024-11-07 | 8.72 | 9.27 | 0.41 | 4.63% | 8.69 | 9.39 | 751912 | 68302 | 2.86% |
| 2024-11-06 | 8.99 | 8.86 | -0.10 | -1.12% | 8.79 | 9.11 | 608227 | 54332 | 2.32% |
| 2024-11-05 | 8.58 | 8.96 | 0.37 | 4.31% | 8.50 | 9.05 | 776555 | 68678 | 2.96% |
| 2024-11-04 | 8.40 | 8.59 | 0.26 | 3.12% | 8.36 | 8.59 | 462092 | 39235 | 1.76% |
| 2024-11-01 | 8.48 | 8.33 | -0.12 | -1.42% | 8.30 | 8.58 | 528368 | 44664 | 2.01% |
| 2024-10-31 | 8.33 | 8.45 | 0.18 | 2.18% | 8.27 | 8.62 | 676444 | 57409 | 2.58% |
| 2024-10-30 | 8.27 | 8.27 | -0.04 | -0.48% | 8.16 | 8.36 | 371151 | 30648 | 1.41% |
| 2024-10-29 | 8.50 | 8.31 | -0.19 | -2.24% | 8.29 | 8.60 | 538648 | 45420 | 2.05% |
| 2024-10-28 | 8.35 | 8.50 | 0.13 | 1.55% | 8.27 | 8.70 | 647527 | 54458 | 2.47% |
| 2024-10-25 | 8.31 | 8.37 | 0.08 | 0.97% | 8.26 | 8.48 | 465517 | 38901 | 1.77% |
| 2024-10-24 | 8.27 | 8.29 | -0.06 | -0.72% | 8.19 | 8.42 | 492697 | 40781 | 1.88% |
| 2024-10-23 | 8.24 | 8.35 | 0.15 | 1.83% | 8.19 | 8.57 | 842366 | 70580 | 3.21% |
| 2024-10-22 | 8.18 | 8.20 | -0.01 | -0.12% | 8.13 | 8.25 | 528095 | 43235 | 2.01% |
| 2024-10-21 | 8.21 | 8.21 | -0.24 | -2.84% | 8.11 | 8.31 | 912246 | 74850 | 3.48% |
| 2024-10-18 | 8.06 | 8.45 | 0.32 | 3.94% | 7.85 | 8.88 | 1485366 | 123349 | 5.66% |
| 2024-10-17 | 8.88 | 8.13 | -0.55 | -6.34% | 8.08 | 8.88 | 1634354 | 137078 | 6.23% |
| 2024-10-16 | 7.80 | 8.68 | 0.79 | 10.01% | 7.79 | 8.68 | 1734719 | 148560 | 6.61% |
| 2024-10-15 | 8.04 | 7.89 | -0.22 | -2.71% | 7.84 | 8.10 | 341719 | 27270 | 1.30% |
| 2024-10-14 | 8.07 | 8.11 | 0.05 | 0.62% | 7.76 | 8.16 | 454147 | 36215 | 1.73% |
| 2024-10-11 | 8.17 | 8.06 | -0.21 | -2.54% | 7.92 | 8.33 | 488484 | 39751 | 1.86% |
| 2024-10-10 | 8.72 | 8.27 | -0.43 | -4.94% | 8.13 | 8.89 | 736397 | 61827 | 2.81% |
| 2024-10-09 | 9.20 | 8.70 | -0.97 | -10.03% | 8.70 | 9.56 | 1102572 | 100079 | 4.20% |
| 2024-10-08 | 9.67 | 9.67 | 0.88 | 10.01% | 9.10 | 9.67 | 1166423 | 111892 | 4.44% |
| 2024-09-30 | 8.59 | 8.79 | 0.80 | 10.01% | 8.28 | 8.79 | 1135448 | 97838 | 4.33% |
| 2024-09-27 | 7.58 | 7.99 | 0.60 | 8.12% | 7.42 | 7.99 | 724312 | 55961 | 2.76% |
| 2024-09-26 | 6.99 | 7.39 | 0.34 | 4.82% | 6.96 | 7.40 | 413153 | 29810 | 1.57% |
| 2024-09-25 | 7.01 | 7.05 | 0.17 | 2.47% | 6.93 | 7.19 | 426072 | 30163 | 1.62% |
| 2024-09-24 | 6.61 | 6.88 | 0.34 | 5.20% | 6.57 | 6.98 | 359759 | 24537 | 1.37% |
| 2024-09-23 | 6.59 | 6.54 | -0.04 | -0.61% | 6.53 | 6.63 | 93700 | 6155 | 0.36% |
| 2024-09-20 | 6.56 | 6.58 | 0.02 | 0.30% | 6.51 | 6.58 | 70465 | 4617 | 0.27% |
| 2024-09-19 | 6.48 | 6.56 | 0.09 | 1.39% | 6.44 | 6.60 | 111696 | 7301 | 0.43% |
| 2024-09-18 | 6.43 | 6.47 | 0.02 | 0.31% | 6.35 | 6.49 | 81910 | 5260 | 0.31% |
| 2024-09-13 | 6.43 | 6.45 | 0.00 | 0.00% | 6.42 | 6.51 | 77093 | 4980 | 0.29% |
| 2024-09-12 | 6.39 | 6.45 | 0.06 | 0.94% | 6.38 | 6.49 | 73658 | 4747 | 0.28% |
| 2024-09-11 | 6.38 | 6.39 | -0.01 | -0.16% | 6.36 | 6.43 | 55953 | 3573 | 0.21% |
| 2024-09-10 | 6.49 | 6.40 | -0.07 | -1.08% | 6.28 | 6.49 | 108301 | 6897 | 0.41% |
| 2024-09-09 | 6.36 | 6.47 | 0.08 | 1.25% | 6.33 | 6.55 | 141580 | 9154 | 0.54% |
| 2024-09-06 | 6.54 | 6.39 | 0.03 | 0.47% | 6.33 | 6.57 | 183533 | 11810 | 0.70% |
| 2024-09-05 | 6.36 | 6.36 | 0.02 | 0.32% | 6.33 | 6.41 | 55069 | 3505 | 0.21% |
| 2024-09-04 | 6.30 | 6.34 | 0.00 | 0.00% | 6.29 | 6.40 | 52912 | 3356 | 0.20% |
| 2024-09-03 | 6.29 | 6.34 | 0.05 | 0.79% | 6.28 | 6.36 | 55514 | 3510 | 0.21% |
| 2024-09-02 | 6.45 | 6.29 | -0.21 | -3.23% | 6.29 | 6.51 | 119500 | 7618 | 0.46% |
| 2024-08-30 | 6.41 | 6.50 | 0.04 | 0.62% | 6.33 | 6.60 | 164685 | 10721 | 0.63% |
| 2024-08-29 | 6.41 | 6.46 | 0.03 | 0.47% | 6.41 | 6.54 | 56676 | 3673 | 0.22% |
| 2024-08-28 | 6.39 | 6.43 | 0.02 | 0.31% | 6.39 | 6.51 | 51374 | 3313 | 0.20% |
| 2024-08-27 | 6.47 | 6.41 | -0.03 | -0.47% | 6.37 | 6.47 | 53638 | 3435 | 0.20% |
| 2024-08-26 | 6.43 | 6.44 | 0.01 | 0.16% | 6.42 | 6.51 | 60833 | 3923 | 0.23% |