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 | 8.68 | 0.05 | 0.58% | 8.53 | 8.68 | 136767 | 11792 | 1.14% |
| 2024-11-20 | 8.48 | 8.63 | 0.15 | 1.77% | 8.46 | 8.65 | 153443 | 13167 | 1.28% |
| 2024-11-19 | 8.47 | 8.48 | 0.03 | 0.36% | 8.36 | 8.54 | 106285 | 8997 | 0.89% |
| 2024-11-18 | 8.46 | 8.45 | 0.00 | 0.00% | 8.41 | 8.58 | 129935 | 11037 | 1.08% |
| 2024-11-15 | 8.45 | 8.45 | -0.04 | -0.47% | 8.42 | 8.58 | 126228 | 10727 | 1.05% |
| 2024-11-14 | 8.69 | 8.49 | -0.20 | -2.30% | 8.45 | 8.72 | 144076 | 12333 | 1.20% |
| 2024-11-13 | 8.76 | 8.69 | -0.14 | -1.59% | 8.59 | 8.87 | 190589 | 16560 | 1.59% |
| 2024-11-12 | 8.76 | 8.83 | 0.08 | 0.91% | 8.76 | 9.03 | 306805 | 27282 | 2.56% |
| 2024-11-11 | 8.58 | 8.75 | 0.08 | 0.92% | 8.56 | 8.77 | 220864 | 19170 | 1.84% |
| 2024-11-08 | 8.82 | 8.67 | -0.08 | -0.91% | 8.64 | 8.90 | 241657 | 21119 | 2.02% |
| 2024-11-07 | 8.46 | 8.75 | 0.23 | 2.70% | 8.45 | 8.79 | 227517 | 19730 | 1.90% |
| 2024-11-06 | 8.52 | 8.52 | -0.02 | -0.23% | 8.46 | 8.61 | 195264 | 16671 | 1.63% |
| 2024-11-05 | 8.40 | 8.54 | 0.15 | 1.79% | 8.33 | 8.55 | 188813 | 15991 | 1.58% |
| 2024-11-04 | 8.33 | 8.39 | 0.06 | 0.72% | 8.33 | 8.43 | 114983 | 9618 | 0.96% |
| 2024-11-01 | 8.46 | 8.33 | -0.12 | -1.42% | 8.29 | 8.52 | 152112 | 12770 | 1.27% |
| 2024-10-31 | 8.51 | 8.45 | 0.00 | 0.00% | 8.40 | 8.59 | 165997 | 14055 | 1.39% |
| 2024-10-30 | 8.36 | 8.45 | 0.06 | 0.72% | 8.33 | 8.50 | 133854 | 11262 | 1.12% |
| 2024-10-29 | 8.65 | 8.39 | -0.26 | -3.01% | 8.34 | 8.70 | 177166 | 14999 | 1.48% |
| 2024-10-28 | 8.56 | 8.65 | 0.15 | 1.76% | 8.47 | 8.68 | 151216 | 13000 | 1.26% |
| 2024-10-25 | 8.30 | 8.50 | 0.17 | 2.04% | 8.29 | 8.52 | 170570 | 14371 | 1.42% |
| 2024-10-24 | 8.28 | 8.33 | 0.01 | 0.12% | 8.27 | 8.44 | 153169 | 12807 | 1.28% |
| 2024-10-23 | 8.23 | 8.32 | 0.09 | 1.09% | 8.21 | 8.36 | 186824 | 15483 | 1.56% |
| 2024-10-22 | 8.11 | 8.23 | 0.09 | 1.11% | 8.10 | 8.28 | 154879 | 12697 | 1.29% |
| 2024-10-21 | 8.25 | 8.14 | -0.05 | -0.61% | 8.08 | 8.26 | 195776 | 15976 | 1.63% |
| 2024-10-18 | 8.00 | 8.19 | 0.19 | 2.38% | 7.95 | 8.33 | 179255 | 14595 | 1.50% |
| 2024-10-17 | 8.09 | 8.00 | -0.08 | -0.99% | 8.00 | 8.16 | 103595 | 8361 | 0.86% |
| 2024-10-16 | 8.02 | 8.08 | -0.01 | -0.12% | 7.99 | 8.20 | 106075 | 8569 | 0.89% |
| 2024-10-15 | 8.26 | 8.09 | -0.18 | -2.18% | 8.09 | 8.35 | 135855 | 11176 | 1.13% |
| 2024-10-14 | 8.20 | 8.27 | 0.12 | 1.47% | 8.11 | 8.32 | 144306 | 11840 | 1.20% |
| 2024-10-11 | 8.40 | 8.15 | -0.25 | -2.98% | 8.09 | 8.48 | 172617 | 14228 | 1.44% |
| 2024-10-10 | 8.47 | 8.40 | -0.06 | -0.71% | 8.35 | 8.73 | 199433 | 17035 | 1.66% |
| 2024-10-09 | 9.00 | 8.46 | -0.69 | -7.54% | 8.42 | 9.01 | 306889 | 26733 | 2.56% |
| 2024-10-08 | 9.47 | 9.15 | 0.53 | 6.15% | 8.78 | 9.47 | 423552 | 38645 | 3.53% |
| 2024-09-30 | 8.25 | 8.62 | 0.68 | 8.56% | 8.12 | 8.73 | 375309 | 31793 | 3.13% |
| 2024-09-27 | 7.77 | 7.94 | 0.31 | 4.06% | 7.74 | 7.97 | 105922 | 8313 | 0.88% |
| 2024-09-26 | 7.34 | 7.63 | 0.29 | 3.95% | 7.31 | 7.64 | 114505 | 8562 | 0.96% |
| 2024-09-25 | 7.34 | 7.34 | 0.05 | 0.69% | 7.34 | 7.50 | 110160 | 8178 | 0.92% |
| 2024-09-24 | 7.08 | 7.29 | 0.26 | 3.70% | 7.07 | 7.29 | 112878 | 8116 | 0.94% |
| 2024-09-23 | 7.07 | 7.03 | -0.01 | -0.14% | 7.02 | 7.12 | 42309 | 2985 | 0.35% |
| 2024-09-20 | 7.10 | 7.04 | -0.10 | -1.40% | 7.01 | 7.14 | 49136 | 3469 | 0.41% |
| 2024-09-19 | 7.03 | 7.14 | 0.15 | 2.15% | 6.98 | 7.20 | 56012 | 3979 | 0.47% |
| 2024-09-18 | 7.05 | 6.99 | -0.08 | -1.13% | 6.95 | 7.08 | 49834 | 3483 | 0.42% |
| 2024-09-13 | 7.14 | 7.07 | -0.05 | -0.70% | 7.06 | 7.14 | 48224 | 3417 | 0.40% |
| 2024-09-12 | 7.12 | 7.12 | 0.00 | 0.00% | 7.11 | 7.22 | 43691 | 3129 | 0.36% |
| 2024-09-11 | 7.19 | 7.12 | -0.05 | -0.70% | 7.09 | 7.20 | 59392 | 4235 | 0.50% |
| 2024-09-10 | 7.25 | 7.17 | -0.05 | -0.69% | 7.07 | 7.28 | 67628 | 4834 | 0.56% |
| 2024-09-09 | 7.23 | 7.22 | 0.00 | 0.00% | 7.17 | 7.34 | 55506 | 4019 | 0.46% |
| 2024-09-06 | 7.37 | 7.22 | -0.14 | -1.90% | 7.21 | 7.41 | 57770 | 4194 | 0.48% |
| 2024-09-05 | 7.29 | 7.36 | 0.09 | 1.24% | 7.29 | 7.39 | 45352 | 3333 | 0.38% |
| 2024-09-04 | 7.33 | 7.27 | -0.09 | -1.22% | 7.27 | 7.44 | 53680 | 3949 | 0.45% |
| 2024-09-03 | 7.28 | 7.36 | 0.03 | 0.41% | 7.28 | 7.46 | 51841 | 3824 | 0.43% |
| 2024-09-02 | 7.45 | 7.33 | -0.15 | -2.01% | 7.33 | 7.49 | 66004 | 4873 | 0.55% |
| 2024-08-30 | 7.51 | 7.48 | -0.02 | -0.27% | 7.46 | 7.60 | 112889 | 8513 | 0.94% |
| 2024-08-29 | 7.43 | 7.50 | 0.05 | 0.67% | 7.37 | 7.53 | 62388 | 4663 | 0.52% |
| 2024-08-28 | 7.38 | 7.45 | 0.04 | 0.54% | 7.35 | 7.51 | 48027 | 3573 | 0.40% |
| 2024-08-27 | 7.32 | 7.41 | 0.06 | 0.82% | 7.32 | 7.48 | 58745 | 4355 | 0.49% |
| 2024-08-26 | 7.30 | 7.35 | 0.03 | 0.41% | 7.22 | 7.38 | 51846 | 3798 | 0.43% |
| 2024-08-23 | 7.30 | 7.32 | -0.01 | -0.14% | 7.27 | 7.38 | 54808 | 4007 | 0.46% |
| 2024-08-22 | 7.36 | 7.33 | -0.06 | -0.81% | 7.32 | 7.45 | 50118 | 3694 | 0.42% |
| 2024-08-21 | 7.48 | 7.39 | -0.12 | -1.60% | 7.36 | 7.50 | 62569 | 4636 | 0.52% |
| 2024-08-20 | 7.70 | 7.51 | -0.14 | -1.83% | 7.47 | 7.72 | 92171 | 6970 | 0.77% |
| 2024-08-19 | 7.69 | 7.65 | -0.04 | -0.52% | 7.63 | 7.77 | 64928 | 4987 | 0.54% |
| 2024-08-16 | 7.68 | 7.69 | 0.03 | 0.39% | 7.58 | 7.74 | 71524 | 5490 | 0.60% |
| 2024-08-15 | 7.69 | 7.66 | -0.01 | -0.13% | 7.60 | 7.77 | 85989 | 6617 | 0.72% |
| 2024-08-14 | 7.76 | 7.67 | -0.09 | -1.16% | 7.63 | 7.80 | 67700 | 5213 | 0.57% |
| 2024-08-13 | 7.80 | 7.76 | -0.13 | -1.65% | 7.69 | 7.86 | 98098 | 7613 | 0.82% |