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 | 8.63 | 8.73 | 0.10 | 1.16% | 8.54 | 8.88 | 88445 | 7709 | 2.43% |
| 2024-11-20 | 8.41 | 8.63 | 0.17 | 2.01% | 8.40 | 8.64 | 69506 | 5950 | 1.91% |
| 2024-11-19 | 8.29 | 8.46 | 0.20 | 2.42% | 8.21 | 8.47 | 61718 | 5137 | 1.69% |
| 2024-11-18 | 8.46 | 8.26 | -0.16 | -1.90% | 8.20 | 8.53 | 82778 | 6908 | 2.27% |
| 2024-11-15 | 8.50 | 8.42 | -0.14 | -1.64% | 8.40 | 8.63 | 77898 | 6641 | 2.14% |
| 2024-11-14 | 8.90 | 8.56 | -0.34 | -3.82% | 8.55 | 8.95 | 108719 | 9482 | 2.98% |
| 2024-11-13 | 9.07 | 8.90 | -0.19 | -2.09% | 8.76 | 9.19 | 127375 | 11362 | 3.50% |
| 2024-11-12 | 8.98 | 9.09 | 0.25 | 2.83% | 8.95 | 9.30 | 243856 | 22223 | 6.69% |
| 2024-11-11 | 8.68 | 8.84 | 0.09 | 1.03% | 8.65 | 8.85 | 116220 | 10194 | 3.19% |
| 2024-11-08 | 8.99 | 8.75 | -0.11 | -1.24% | 8.70 | 9.04 | 138086 | 12177 | 3.79% |
| 2024-11-07 | 8.58 | 8.86 | 0.26 | 3.02% | 8.58 | 8.89 | 108537 | 9551 | 2.98% |
| 2024-11-06 | 8.68 | 8.60 | -0.06 | -0.69% | 8.51 | 8.70 | 87802 | 7568 | 2.41% |
| 2024-11-05 | 8.49 | 8.66 | 0.19 | 2.24% | 8.42 | 8.66 | 91294 | 7843 | 2.51% |
| 2024-11-04 | 8.35 | 8.47 | 0.12 | 1.44% | 8.31 | 8.48 | 58770 | 4939 | 1.61% |
| 2024-11-01 | 8.45 | 8.35 | -0.13 | -1.53% | 8.19 | 8.52 | 92694 | 7761 | 2.54% |
| 2024-10-31 | 8.49 | 8.48 | 0.00 | 0.00% | 8.38 | 8.58 | 79297 | 6721 | 2.18% |
| 2024-10-30 | 8.80 | 8.48 | -0.15 | -1.74% | 8.39 | 8.80 | 98579 | 8428 | 2.71% |
| 2024-10-29 | 9.02 | 8.63 | -0.38 | -4.22% | 8.60 | 9.03 | 119342 | 10439 | 3.27% |
| 2024-10-28 | 8.87 | 9.01 | 0.16 | 1.81% | 8.72 | 9.04 | 139842 | 12454 | 3.84% |
| 2024-10-25 | 8.54 | 8.85 | 0.35 | 4.12% | 8.49 | 8.87 | 125336 | 10879 | 3.44% |
| 2024-10-24 | 8.76 | 8.50 | -0.32 | -3.63% | 8.45 | 8.87 | 134719 | 11612 | 3.70% |
| 2024-10-23 | 9.00 | 8.82 | -0.16 | -1.78% | 8.77 | 9.00 | 90322 | 7990 | 2.48% |
| 2024-10-22 | 8.52 | 8.98 | 0.48 | 5.65% | 8.51 | 9.11 | 132565 | 11753 | 3.64% |
| 2024-10-21 | 8.45 | 8.50 | 0.07 | 0.83% | 8.44 | 8.62 | 73650 | 6273 | 2.02% |
| 2024-10-18 | 8.18 | 8.43 | 0.25 | 3.06% | 8.15 | 8.62 | 86792 | 7255 | 2.38% |
| 2024-10-17 | 8.21 | 8.18 | -0.01 | -0.12% | 8.16 | 8.36 | 46494 | 3839 | 1.28% |
| 2024-10-16 | 8.10 | 8.19 | -0.03 | -0.36% | 8.06 | 8.35 | 49966 | 4102 | 1.37% |
| 2024-10-15 | 8.43 | 8.22 | -0.20 | -2.38% | 8.17 | 8.49 | 71100 | 5928 | 1.95% |
| 2024-10-14 | 8.34 | 8.42 | 0.08 | 0.96% | 8.11 | 8.45 | 68369 | 5686 | 1.88% |
| 2024-10-11 | 8.70 | 8.34 | -0.45 | -5.12% | 8.21 | 8.75 | 87001 | 7372 | 2.39% |
| 2024-10-10 | 8.91 | 8.79 | -0.04 | -0.45% | 8.79 | 9.23 | 107996 | 9698 | 2.96% |
| 2024-10-09 | 9.71 | 8.83 | -1.40 | -13.69% | 8.80 | 9.78 | 167672 | 15545 | 4.60% |
| 2024-10-08 | 10.97 | 10.23 | 1.00 | 10.83% | 9.27 | 10.97 | 258566 | 25773 | 7.10% |
| 2024-09-30 | 8.47 | 9.23 | 1.08 | 13.25% | 8.18 | 9.37 | 214418 | 18758 | 5.88% |
| 2024-09-27 | 7.88 | 8.15 | 0.38 | 4.89% | 7.85 | 8.30 | 130495 | 10497 | 3.58% |
| 2024-09-26 | 7.40 | 7.77 | 0.25 | 3.32% | 7.32 | 7.77 | 123927 | 9398 | 3.40% |
| 2024-09-25 | 7.25 | 7.52 | 0.36 | 5.03% | 7.20 | 8.13 | 139377 | 10592 | 3.82% |
| 2024-09-24 | 6.90 | 7.16 | 0.26 | 3.77% | 6.89 | 7.16 | 41431 | 2915 | 1.14% |
| 2024-09-23 | 6.93 | 6.90 | 0.04 | 0.58% | 6.86 | 6.99 | 24716 | 1709 | 0.68% |
| 2024-09-20 | 7.01 | 6.86 | -0.13 | -1.86% | 6.85 | 7.02 | 27932 | 1927 | 0.77% |
| 2024-09-19 | 6.95 | 6.99 | 0.04 | 0.58% | 6.90 | 7.17 | 34430 | 2422 | 0.94% |
| 2024-09-18 | 7.00 | 6.95 | -0.03 | -0.43% | 6.85 | 7.09 | 38080 | 2652 | 1.04% |
| 2024-09-13 | 7.23 | 6.98 | -0.21 | -2.92% | 6.95 | 7.23 | 48239 | 3398 | 1.32% |
| 2024-09-12 | 7.21 | 7.19 | 0.02 | 0.28% | 7.15 | 7.36 | 30866 | 2236 | 0.85% |
| 2024-09-11 | 7.14 | 7.17 | 0.04 | 0.56% | 7.10 | 7.35 | 56602 | 4086 | 1.55% |
| 2024-09-10 | 7.28 | 7.13 | -0.08 | -1.11% | 7.00 | 7.28 | 43099 | 3061 | 1.18% |
| 2024-09-09 | 7.16 | 7.21 | 0.05 | 0.70% | 7.10 | 7.31 | 38913 | 2808 | 1.07% |
| 2024-09-06 | 7.46 | 7.16 | -0.30 | -4.02% | 7.13 | 7.49 | 55839 | 4043 | 1.53% |
| 2024-09-05 | 7.42 | 7.46 | 0.06 | 0.81% | 7.38 | 7.52 | 35197 | 2625 | 0.97% |
| 2024-09-04 | 7.52 | 7.40 | -0.11 | -1.46% | 7.32 | 7.53 | 51057 | 3784 | 1.40% |
| 2024-09-03 | 7.50 | 7.51 | 0.05 | 0.67% | 7.40 | 7.69 | 34574 | 2610 | 0.95% |
| 2024-09-02 | 7.72 | 7.46 | -0.29 | -3.74% | 7.42 | 7.79 | 62626 | 4723 | 1.72% |
| 2024-08-30 | 7.68 | 7.75 | 0.12 | 1.57% | 7.52 | 7.94 | 54622 | 4239 | 1.50% |
| 2024-08-29 | 7.50 | 7.63 | -0.20 | -2.55% | 7.40 | 7.77 | 99121 | 7552 | 2.72% |
| 2024-08-28 | 7.88 | 7.83 | -0.13 | -1.63% | 7.79 | 8.09 | 36168 | 2868 | 0.99% |
| 2024-08-27 | 8.09 | 7.96 | -0.04 | -0.50% | 7.91 | 8.18 | 24306 | 1952 | 0.67% |
| 2024-08-26 | 7.94 | 8.00 | 0.02 | 0.25% | 7.89 | 8.16 | 20414 | 1634 | 0.56% |
| 2024-08-23 | 8.11 | 7.98 | -0.02 | -0.25% | 7.91 | 8.11 | 25205 | 2018 | 0.69% |
| 2024-08-22 | 8.23 | 8.00 | -0.12 | -1.48% | 7.97 | 8.23 | 18857 | 1526 | 0.52% |
| 2024-08-21 | 8.20 | 8.12 | -0.08 | -0.98% | 8.09 | 8.24 | 15139 | 1235 | 0.42% |
| 2024-08-20 | 8.32 | 8.20 | -0.15 | -1.80% | 8.12 | 8.44 | 17098 | 1408 | 0.47% |
| 2024-08-19 | 8.54 | 8.35 | -0.16 | -1.88% | 8.30 | 8.55 | 21443 | 1804 | 0.59% |
| 2024-08-16 | 8.46 | 8.51 | 0.06 | 0.71% | 8.36 | 8.57 | 16913 | 1436 | 0.46% |
| 2024-08-15 | 8.47 | 8.45 | 0.01 | 0.12% | 8.35 | 8.57 | 19373 | 1637 | 0.53% |