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 | 8.80 | 8.87 | 0.07 | 0.80% | 8.75 | 8.90 | 178776 | 15778 | 0.69% |
| 2024-11-20 | 8.75 | 8.80 | 0.06 | 0.69% | 8.69 | 8.85 | 186684 | 16361 | 0.72% |
| 2024-11-19 | 8.64 | 8.74 | 0.14 | 1.63% | 8.58 | 8.75 | 188432 | 16343 | 0.73% |
| 2024-11-18 | 8.73 | 8.60 | -0.08 | -0.92% | 8.55 | 8.84 | 244919 | 21352 | 0.94% |
| 2024-11-15 | 8.73 | 8.68 | -0.11 | -1.25% | 8.66 | 8.84 | 231928 | 20272 | 0.89% |
| 2024-11-14 | 8.96 | 8.79 | -0.17 | -1.90% | 8.75 | 9.03 | 249615 | 22129 | 0.96% |
| 2024-11-13 | 8.94 | 8.96 | 0.01 | 0.11% | 8.84 | 9.03 | 234176 | 20885 | 0.90% |
| 2024-11-12 | 8.95 | 8.95 | 0.04 | 0.45% | 8.87 | 9.12 | 391555 | 35224 | 1.51% |
| 2024-11-11 | 8.90 | 8.91 | -0.01 | -0.11% | 8.81 | 8.96 | 284188 | 25262 | 1.09% |
| 2024-11-08 | 9.11 | 8.92 | -0.05 | -0.56% | 8.87 | 9.14 | 355335 | 31921 | 1.37% |
| 2024-11-07 | 8.87 | 8.97 | 0.11 | 1.24% | 8.80 | 8.98 | 302946 | 27050 | 1.17% |
| 2024-11-06 | 8.92 | 8.86 | -0.07 | -0.78% | 8.83 | 9.12 | 362123 | 32402 | 1.39% |
| 2024-11-05 | 8.80 | 8.93 | 0.14 | 1.59% | 8.80 | 8.96 | 358296 | 31908 | 1.38% |
| 2024-11-04 | 8.82 | 8.79 | -0.02 | -0.23% | 8.70 | 8.92 | 268220 | 23597 | 1.03% |
| 2024-11-01 | 8.94 | 8.81 | -0.13 | -1.45% | 8.74 | 8.97 | 414198 | 36667 | 1.59% |
| 2024-10-31 | 8.84 | 8.94 | 0.20 | 2.29% | 8.72 | 8.98 | 569124 | 50533 | 2.19% |
| 2024-10-30 | 8.47 | 8.74 | 0.57 | 6.98% | 8.44 | 8.86 | 748804 | 65124 | 2.88% |
| 2024-10-29 | 8.50 | 8.17 | -0.27 | -3.20% | 8.15 | 8.51 | 304775 | 25166 | 1.17% |
| 2024-10-28 | 8.26 | 8.44 | 0.18 | 2.18% | 8.24 | 8.45 | 278768 | 23336 | 1.07% |
| 2024-10-25 | 8.16 | 8.26 | 0.10 | 1.23% | 8.13 | 8.28 | 207146 | 17060 | 0.80% |
| 2024-10-24 | 8.16 | 8.16 | -0.03 | -0.37% | 8.08 | 8.21 | 146669 | 11931 | 0.56% |
| 2024-10-23 | 8.21 | 8.19 | 0.06 | 0.74% | 8.10 | 8.35 | 294487 | 24114 | 1.13% |
| 2024-10-22 | 7.94 | 8.13 | 0.16 | 2.01% | 7.93 | 8.14 | 258101 | 20782 | 0.99% |
| 2024-10-21 | 7.96 | 7.97 | 0.03 | 0.38% | 7.89 | 8.05 | 287658 | 22916 | 1.11% |
| 2024-10-18 | 7.77 | 7.94 | 0.15 | 1.93% | 7.76 | 8.07 | 285710 | 22589 | 1.10% |
| 2024-10-17 | 7.93 | 7.79 | -0.10 | -1.27% | 7.78 | 7.98 | 183943 | 14478 | 0.71% |
| 2024-10-16 | 7.75 | 7.89 | 0.10 | 1.28% | 7.72 | 7.99 | 201941 | 15938 | 0.78% |
| 2024-10-15 | 7.99 | 7.79 | -0.21 | -2.63% | 7.79 | 8.00 | 252617 | 19961 | 0.97% |
| 2024-10-14 | 7.94 | 8.00 | 0.07 | 0.88% | 7.87 | 8.07 | 217772 | 17353 | 0.84% |
| 2024-10-11 | 8.06 | 7.93 | -0.15 | -1.86% | 7.87 | 8.15 | 256300 | 20524 | 0.99% |
| 2024-10-10 | 8.20 | 8.08 | -0.04 | -0.49% | 8.07 | 8.40 | 333846 | 27351 | 1.29% |
| 2024-10-09 | 8.68 | 8.12 | -0.57 | -6.56% | 8.08 | 8.68 | 559048 | 46461 | 2.15% |
| 2024-10-08 | 9.21 | 8.69 | 0.31 | 3.70% | 8.42 | 9.22 | 858004 | 75776 | 3.30% |
| 2024-09-30 | 8.02 | 8.38 | 0.59 | 7.57% | 8.00 | 8.45 | 642542 | 53068 | 2.47% |
| 2024-09-27 | 7.64 | 7.79 | 0.25 | 3.32% | 7.63 | 7.82 | 205778 | 15895 | 0.79% |
| 2024-09-26 | 7.38 | 7.54 | 0.16 | 2.17% | 7.35 | 7.55 | 183472 | 13699 | 0.71% |
| 2024-09-25 | 7.41 | 7.38 | 0.00 | 0.00% | 7.36 | 7.58 | 210216 | 15711 | 0.81% |
| 2024-09-24 | 7.22 | 7.38 | 0.17 | 2.36% | 7.21 | 7.40 | 189950 | 13918 | 0.73% |
| 2024-09-23 | 7.23 | 7.21 | -0.06 | -0.83% | 7.13 | 7.26 | 135412 | 9756 | 0.52% |
| 2024-09-20 | 7.16 | 7.27 | -0.05 | -0.68% | 6.97 | 7.32 | 252571 | 18217 | 0.97% |
| 2024-09-19 | 7.11 | 7.32 | 0.21 | 2.95% | 7.11 | 7.35 | 171512 | 12462 | 0.67% |
| 2024-09-18 | 7.20 | 7.11 | -0.10 | -1.39% | 7.03 | 7.23 | 167606 | 11884 | 0.65% |
| 2024-09-13 | 7.18 | 7.21 | 0.03 | 0.42% | 7.14 | 7.28 | 220214 | 15885 | 0.86% |
| 2024-09-12 | 7.16 | 7.18 | -0.01 | -0.14% | 7.11 | 7.22 | 145929 | 10455 | 0.57% |
| 2024-09-11 | 7.21 | 7.19 | -0.02 | -0.28% | 7.13 | 7.28 | 112344 | 8095 | 0.44% |
| 2024-09-10 | 7.29 | 7.21 | -0.06 | -0.83% | 7.10 | 7.31 | 143668 | 10304 | 0.56% |
| 2024-09-09 | 7.30 | 7.27 | -0.01 | -0.14% | 7.24 | 7.35 | 166957 | 12169 | 0.65% |
| 2024-09-06 | 7.45 | 7.28 | -0.16 | -2.15% | 7.28 | 7.49 | 152785 | 11266 | 0.59% |
| 2024-09-05 | 7.57 | 7.44 | -0.10 | -1.33% | 7.42 | 7.59 | 178375 | 13335 | 0.69% |
| 2024-09-04 | 7.60 | 7.54 | -0.07 | -0.92% | 7.53 | 7.64 | 159706 | 12101 | 0.62% |
| 2024-09-03 | 7.43 | 7.61 | 0.16 | 2.15% | 7.41 | 7.68 | 249263 | 18923 | 0.97% |
| 2024-09-02 | 7.31 | 7.45 | 0.12 | 1.64% | 7.30 | 7.53 | 242160 | 18086 | 0.94% |
| 2024-08-30 | 7.39 | 7.33 | -0.06 | -0.81% | 7.21 | 7.41 | 290429 | 21275 | 1.13% |
| 2024-08-29 | 7.22 | 7.39 | 0.17 | 2.35% | 7.18 | 7.42 | 236348 | 17332 | 0.92% |
| 2024-08-28 | 7.01 | 7.22 | 0.18 | 2.56% | 7.01 | 7.24 | 306024 | 21928 | 1.19% |
| 2024-08-27 | 6.92 | 7.04 | 0.30 | 4.45% | 6.91 | 7.12 | 384818 | 27020 | 1.50% |
| 2024-08-26 | 6.65 | 6.74 | 0.10 | 1.51% | 6.64 | 6.76 | 118782 | 7989 | 0.46% |
| 2024-08-23 | 6.71 | 6.64 | -0.09 | -1.34% | 6.61 | 6.78 | 91207 | 6085 | 0.35% |
| 2024-08-22 | 6.77 | 6.73 | -0.04 | -0.59% | 6.71 | 6.82 | 86434 | 5847 | 0.34% |
| 2024-08-21 | 6.72 | 6.77 | 0.07 | 1.04% | 6.68 | 6.79 | 89402 | 6035 | 0.35% |
| 2024-08-20 | 6.83 | 6.70 | -0.15 | -2.19% | 6.68 | 6.88 | 157185 | 10614 | 0.61% |
| 2024-08-19 | 6.82 | 6.85 | 0.01 | 0.15% | 6.80 | 6.92 | 112022 | 7687 | 0.44% |
| 2024-08-16 | 6.86 | 6.84 | -0.05 | -0.73% | 6.80 | 6.90 | 119144 | 8156 | 0.46% |
| 2024-08-15 | 6.76 | 6.89 | 0.10 | 1.47% | 6.75 | 6.90 | 124456 | 8525 | 0.48% |
| 2024-08-14 | 6.86 | 6.79 | -0.07 | -1.02% | 6.78 | 6.89 | 93732 | 6390 | 0.36% |
| 2024-08-13 | 6.80 | 6.86 | 0.09 | 1.33% | 6.72 | 6.86 | 106401 | 7241 | 0.41% |