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 | 8.90 | 8.98 | 0.10 | 1.13% | 8.81 | 9.03 | 133116 | 11914 | 4.90% |
| 2024-11-20 | 8.62 | 8.88 | 0.27 | 3.14% | 8.56 | 9.02 | 148226 | 13045 | 5.46% |
| 2024-11-19 | 8.35 | 8.61 | 0.31 | 3.73% | 8.33 | 8.70 | 67082 | 5703 | 2.47% |
| 2024-11-18 | 8.47 | 8.30 | -0.14 | -1.66% | 8.25 | 8.56 | 69129 | 5787 | 2.54% |
| 2024-11-15 | 8.58 | 8.44 | -0.19 | -2.20% | 8.43 | 8.68 | 76170 | 6528 | 2.80% |
| 2024-11-14 | 8.88 | 8.63 | -0.27 | -3.03% | 8.59 | 8.98 | 110990 | 9740 | 4.09% |
| 2024-11-13 | 8.70 | 8.90 | 0.12 | 1.37% | 8.60 | 8.94 | 128894 | 11354 | 4.75% |
| 2024-11-12 | 8.95 | 8.78 | 0.00 | 0.00% | 8.67 | 8.97 | 128806 | 11369 | 4.74% |
| 2024-11-11 | 8.54 | 8.78 | 0.18 | 2.09% | 8.51 | 8.79 | 104856 | 9093 | 3.86% |
| 2024-11-08 | 8.70 | 8.60 | -0.05 | -0.58% | 8.55 | 8.77 | 103456 | 8947 | 3.81% |
| 2024-11-07 | 8.44 | 8.65 | 0.12 | 1.41% | 8.41 | 8.65 | 96271 | 8264 | 3.54% |
| 2024-11-06 | 8.63 | 8.53 | -0.07 | -0.81% | 8.46 | 8.68 | 90871 | 7776 | 3.35% |
| 2024-11-05 | 8.53 | 8.60 | 0.08 | 0.94% | 8.47 | 8.63 | 89716 | 7677 | 3.30% |
| 2024-11-04 | 8.29 | 8.52 | 0.27 | 3.27% | 8.29 | 8.52 | 66009 | 5564 | 2.43% |
| 2024-11-01 | 8.63 | 8.25 | -0.39 | -4.51% | 8.25 | 8.63 | 90267 | 7576 | 3.32% |
| 2024-10-31 | 8.53 | 8.64 | 0.21 | 2.49% | 8.45 | 8.78 | 102141 | 8794 | 3.76% |
| 2024-10-30 | 8.36 | 8.43 | 0.01 | 0.12% | 8.35 | 8.52 | 69839 | 5878 | 2.57% |
| 2024-10-29 | 8.66 | 8.42 | -0.19 | -2.21% | 8.41 | 8.79 | 117480 | 10053 | 4.32% |
| 2024-10-28 | 8.50 | 8.61 | 0.17 | 2.01% | 8.41 | 8.61 | 90666 | 7732 | 3.34% |
| 2024-10-25 | 8.15 | 8.44 | 0.28 | 3.43% | 8.13 | 8.54 | 112360 | 9377 | 4.14% |
| 2024-10-24 | 8.19 | 8.16 | -0.04 | -0.49% | 8.10 | 8.23 | 56984 | 4643 | 2.10% |
| 2024-10-23 | 8.28 | 8.20 | -0.02 | -0.24% | 8.18 | 8.30 | 73224 | 6034 | 2.70% |
| 2024-10-22 | 8.10 | 8.22 | 0.12 | 1.48% | 8.05 | 8.24 | 82437 | 6725 | 3.03% |
| 2024-10-21 | 8.15 | 8.10 | -0.04 | -0.49% | 8.06 | 8.20 | 85148 | 6910 | 3.13% |
| 2024-10-18 | 7.97 | 8.14 | 0.16 | 2.01% | 7.97 | 8.25 | 71436 | 5803 | 2.63% |
| 2024-10-17 | 8.11 | 7.98 | -0.09 | -1.12% | 7.97 | 8.18 | 49371 | 3991 | 1.82% |
| 2024-10-16 | 7.91 | 8.07 | 0.03 | 0.37% | 7.90 | 8.13 | 50014 | 4012 | 1.84% |
| 2024-10-15 | 8.20 | 8.04 | -0.16 | -1.95% | 8.03 | 8.22 | 53691 | 4357 | 1.98% |
| 2024-10-14 | 8.01 | 8.20 | 0.18 | 2.24% | 7.93 | 8.21 | 58561 | 4742 | 2.16% |
| 2024-10-11 | 8.27 | 8.02 | -0.33 | -3.95% | 7.92 | 8.37 | 73929 | 5997 | 2.72% |
| 2024-10-10 | 8.50 | 8.35 | 0.10 | 1.21% | 8.22 | 8.55 | 82668 | 6943 | 3.04% |
| 2024-10-09 | 9.11 | 8.25 | -0.90 | -9.84% | 8.25 | 9.11 | 144999 | 12404 | 5.34% |
| 2024-10-08 | 9.66 | 9.15 | 0.36 | 4.10% | 8.80 | 9.66 | 250636 | 23065 | 9.23% |
| 2024-09-30 | 8.44 | 8.79 | 0.63 | 7.72% | 8.27 | 8.86 | 171604 | 14789 | 6.32% |
| 2024-09-27 | 7.91 | 8.16 | 0.39 | 5.02% | 7.86 | 8.22 | 87958 | 7066 | 3.24% |
| 2024-09-26 | 7.60 | 7.77 | 0.13 | 1.70% | 7.59 | 7.77 | 42784 | 3295 | 1.58% |
| 2024-09-25 | 7.67 | 7.64 | 0.02 | 0.26% | 7.62 | 7.80 | 56796 | 4379 | 2.09% |
| 2024-09-24 | 7.39 | 7.62 | 0.31 | 4.24% | 7.38 | 7.63 | 45106 | 3387 | 1.66% |
| 2024-09-23 | 7.33 | 7.31 | -0.02 | -0.27% | 7.28 | 7.39 | 21728 | 1590 | 0.80% |
| 2024-09-20 | 7.43 | 7.33 | -0.07 | -0.95% | 7.28 | 7.43 | 18621 | 1363 | 0.69% |
| 2024-09-19 | 7.22 | 7.40 | 0.20 | 2.78% | 7.18 | 7.43 | 27076 | 1986 | 1.00% |
| 2024-09-18 | 7.30 | 7.20 | -0.08 | -1.10% | 7.07 | 7.33 | 22263 | 1597 | 0.82% |
| 2024-09-13 | 7.47 | 7.28 | -0.18 | -2.41% | 7.28 | 7.50 | 22812 | 1678 | 0.84% |
| 2024-09-12 | 7.50 | 7.46 | -0.03 | -0.40% | 7.43 | 7.55 | 23861 | 1788 | 0.88% |
| 2024-09-11 | 7.42 | 7.49 | 0.06 | 0.81% | 7.34 | 7.55 | 29276 | 2190 | 1.08% |
| 2024-09-10 | 7.35 | 7.43 | 0.09 | 1.23% | 7.24 | 7.43 | 22981 | 1686 | 0.85% |
| 2024-09-09 | 7.21 | 7.34 | 0.04 | 0.55% | 7.21 | 7.40 | 26461 | 1935 | 0.97% |
| 2024-09-06 | 7.54 | 7.30 | -0.22 | -2.93% | 7.30 | 7.56 | 33331 | 2467 | 1.23% |
| 2024-09-05 | 7.49 | 7.52 | -0.03 | -0.40% | 7.49 | 7.61 | 29472 | 2224 | 1.08% |
| 2024-09-04 | 7.48 | 7.55 | -0.02 | -0.26% | 7.41 | 7.60 | 28734 | 2170 | 1.06% |
| 2024-09-03 | 7.56 | 7.57 | 0.00 | 0.00% | 7.40 | 7.64 | 45153 | 3411 | 1.66% |
| 2024-09-02 | 7.64 | 7.57 | -0.06 | -0.79% | 7.57 | 7.77 | 64651 | 4937 | 2.38% |
| 2024-08-30 | 7.41 | 7.63 | 0.18 | 2.42% | 7.39 | 7.77 | 85245 | 6522 | 3.14% |
| 2024-08-29 | 7.21 | 7.45 | 0.18 | 2.48% | 7.20 | 7.49 | 74105 | 5484 | 2.73% |
| 2024-08-28 | 7.00 | 7.27 | 0.24 | 3.41% | 6.99 | 7.55 | 58967 | 4281 | 2.17% |
| 2024-08-27 | 7.12 | 7.03 | -0.14 | -1.95% | 7.01 | 7.15 | 22025 | 1556 | 0.81% |
| 2024-08-26 | 7.00 | 7.17 | 0.17 | 2.43% | 6.97 | 7.18 | 23960 | 1704 | 0.88% |
| 2024-08-23 | 7.10 | 7.00 | -0.10 | -1.41% | 6.96 | 7.10 | 23436 | 1643 | 0.86% |
| 2024-08-22 | 7.10 | 7.10 | 0.00 | 0.00% | 7.07 | 7.22 | 21833 | 1558 | 0.80% |
| 2024-08-21 | 7.10 | 7.10 | -0.03 | -0.42% | 7.06 | 7.16 | 15490 | 1101 | 0.57% |
| 2024-08-20 | 7.31 | 7.13 | -0.17 | -2.33% | 7.08 | 7.34 | 31201 | 2229 | 1.15% |
| 2024-08-19 | 7.39 | 7.30 | -0.07 | -0.95% | 7.29 | 7.48 | 25170 | 1851 | 0.93% |
| 2024-08-16 | 7.47 | 7.37 | -0.07 | -0.94% | 7.36 | 7.47 | 21039 | 1555 | 0.77% |
| 2024-08-15 | 7.38 | 7.44 | 0.09 | 1.22% | 7.28 | 7.46 | 26084 | 1930 | 0.96% |
| 2024-08-14 | 7.50 | 7.35 | -0.08 | -1.08% | 7.35 | 7.53 | 21021 | 1562 | 0.77% |
| 2024-08-13 | 7.36 | 7.43 | 0.07 | 0.95% | 7.29 | 7.45 | 20576 | 1519 | 0.76% |