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 | 8.33 | 8.34 | 0.01 | 0.12% | 8.25 | 8.36 | 135035 | 11209 | 0.92% |
| 2024-12-02 | 8.28 | 8.33 | 0.05 | 0.60% | 8.25 | 8.37 | 173285 | 14405 | 1.19% |
| 2024-11-29 | 8.14 | 8.28 | 0.14 | 1.72% | 8.09 | 8.33 | 201558 | 16612 | 1.38% |
| 2024-11-28 | 8.12 | 8.14 | -0.02 | -0.25% | 8.11 | 8.20 | 144775 | 11818 | 0.99% |
| 2024-11-27 | 8.08 | 8.16 | 0.04 | 0.49% | 7.88 | 8.17 | 200667 | 16086 | 1.37% |
| 2024-11-26 | 8.15 | 8.12 | -0.03 | -0.37% | 8.10 | 8.19 | 110623 | 8999 | 0.76% |
| 2024-11-25 | 8.11 | 8.15 | 0.04 | 0.49% | 8.06 | 8.27 | 157798 | 12864 | 1.08% |
| 2024-11-22 | 8.46 | 8.11 | -0.34 | -4.02% | 8.09 | 8.49 | 234098 | 19372 | 1.60% |
| 2024-11-21 | 8.50 | 8.45 | -0.03 | -0.35% | 8.38 | 8.59 | 171422 | 14517 | 1.17% |
| 2024-11-20 | 8.40 | 8.48 | 0.07 | 0.83% | 8.36 | 8.52 | 214812 | 18176 | 1.47% |
| 2024-11-19 | 8.36 | 8.41 | 0.08 | 0.96% | 8.24 | 8.41 | 196214 | 16332 | 1.34% |
| 2024-11-18 | 8.34 | 8.33 | 0.04 | 0.48% | 8.28 | 8.52 | 246503 | 20731 | 1.69% |
| 2024-11-15 | 8.40 | 8.29 | -0.15 | -1.78% | 8.27 | 8.53 | 206960 | 17395 | 1.42% |
| 2024-11-14 | 8.61 | 8.44 | -0.20 | -2.31% | 8.40 | 8.74 | 262318 | 22451 | 1.80% |
| 2024-11-13 | 8.58 | 8.64 | 0.03 | 0.35% | 8.54 | 8.72 | 202969 | 17486 | 1.39% |
| 2024-11-12 | 8.71 | 8.61 | -0.11 | -1.26% | 8.53 | 8.85 | 341004 | 29709 | 2.33% |
| 2024-11-11 | 8.59 | 8.72 | 0.03 | 0.35% | 8.53 | 8.73 | 296344 | 25574 | 2.03% |
| 2024-11-08 | 8.92 | 8.69 | -0.11 | -1.25% | 8.60 | 8.92 | 362326 | 31625 | 2.48% |
| 2024-11-07 | 8.48 | 8.80 | 0.32 | 3.77% | 8.41 | 8.80 | 411922 | 35835 | 2.82% |
| 2024-11-06 | 8.48 | 8.48 | 0.00 | 0.00% | 8.39 | 8.58 | 348704 | 29554 | 2.39% |
| 2024-11-05 | 8.34 | 8.48 | 0.14 | 1.68% | 8.30 | 8.48 | 337972 | 28415 | 2.31% |
| 2024-11-04 | 8.43 | 8.34 | -0.07 | -0.83% | 8.25 | 8.44 | 289548 | 24043 | 1.98% |
| 2024-11-01 | 8.40 | 8.41 | -0.04 | -0.47% | 8.31 | 8.61 | 357889 | 30288 | 2.45% |
| 2024-10-31 | 8.37 | 8.45 | 0.06 | 0.72% | 8.32 | 8.50 | 358433 | 30135 | 2.45% |
| 2024-10-30 | 8.58 | 8.39 | -0.34 | -3.89% | 8.25 | 8.62 | 471978 | 39558 | 3.23% |
| 2024-10-29 | 8.99 | 8.73 | -0.26 | -2.89% | 8.65 | 8.99 | 385104 | 33782 | 2.64% |
| 2024-10-28 | 8.46 | 8.99 | 0.53 | 6.26% | 8.45 | 9.19 | 716556 | 63793 | 4.91% |
| 2024-10-25 | 8.09 | 8.46 | 0.38 | 4.70% | 8.09 | 8.50 | 460778 | 38454 | 3.15% |
| 2024-10-24 | 8.15 | 8.08 | -0.11 | -1.34% | 8.00 | 8.16 | 189955 | 15347 | 1.30% |
| 2024-10-23 | 8.06 | 8.19 | 0.15 | 1.87% | 8.03 | 8.21 | 297484 | 24147 | 2.04% |
| 2024-10-22 | 7.98 | 8.04 | 0.04 | 0.50% | 7.93 | 8.05 | 248367 | 19848 | 1.70% |
| 2024-10-21 | 8.05 | 8.00 | 0.02 | 0.25% | 7.87 | 8.24 | 412153 | 33121 | 2.82% |
| 2024-10-18 | 7.87 | 7.98 | 0.09 | 1.14% | 7.77 | 8.08 | 302477 | 23959 | 2.07% |
| 2024-10-17 | 8.09 | 7.89 | -0.19 | -2.35% | 7.87 | 8.15 | 176267 | 14099 | 1.21% |
| 2024-10-16 | 8.01 | 8.08 | 0.02 | 0.25% | 7.97 | 8.17 | 118317 | 9576 | 0.81% |
| 2024-10-15 | 8.25 | 8.06 | -0.21 | -2.54% | 8.06 | 8.26 | 196504 | 16027 | 1.35% |
| 2024-10-14 | 8.18 | 8.27 | 0.16 | 1.97% | 8.07 | 8.30 | 199361 | 16330 | 1.36% |
| 2024-10-11 | 8.38 | 8.11 | -0.28 | -3.34% | 8.01 | 8.41 | 236015 | 19350 | 1.62% |
| 2024-10-10 | 8.22 | 8.39 | 0.24 | 2.94% | 8.12 | 8.70 | 317233 | 26619 | 2.17% |
| 2024-10-09 | 8.70 | 8.15 | -0.78 | -8.73% | 8.15 | 8.71 | 426825 | 35929 | 2.92% |
| 2024-10-08 | 9.57 | 8.93 | 0.23 | 2.64% | 8.60 | 9.57 | 682386 | 61546 | 4.67% |
| 2024-09-30 | 8.34 | 8.70 | 0.59 | 7.27% | 8.25 | 8.81 | 599491 | 51255 | 4.10% |
| 2024-09-27 | 8.00 | 8.11 | 0.19 | 2.40% | 7.99 | 8.18 | 218025 | 17603 | 1.49% |
| 2024-09-26 | 7.60 | 7.92 | 0.28 | 3.66% | 7.59 | 7.94 | 266508 | 20816 | 1.82% |
| 2024-09-25 | 7.51 | 7.64 | 0.25 | 3.38% | 7.51 | 7.91 | 305149 | 23677 | 2.09% |
| 2024-09-24 | 7.04 | 7.39 | 0.40 | 5.72% | 7.04 | 7.39 | 183286 | 13259 | 1.25% |
| 2024-09-23 | 7.05 | 6.99 | -0.06 | -0.85% | 6.97 | 7.07 | 54050 | 3784 | 0.37% |
| 2024-09-20 | 7.13 | 7.05 | -0.06 | -0.84% | 7.00 | 7.13 | 66999 | 4719 | 0.46% |
| 2024-09-19 | 6.93 | 7.11 | 0.21 | 3.04% | 6.90 | 7.15 | 82006 | 5783 | 0.56% |
| 2024-09-18 | 7.00 | 6.90 | -0.15 | -2.13% | 6.79 | 7.03 | 96758 | 6661 | 0.66% |
| 2024-09-13 | 7.10 | 7.05 | -0.03 | -0.42% | 7.02 | 7.12 | 53298 | 3761 | 0.36% |
| 2024-09-12 | 7.11 | 7.08 | -0.04 | -0.56% | 7.07 | 7.19 | 59686 | 4243 | 0.41% |
| 2024-09-11 | 7.15 | 7.12 | -0.05 | -0.70% | 7.08 | 7.20 | 62071 | 4436 | 0.42% |
| 2024-09-10 | 7.29 | 7.17 | -0.14 | -1.92% | 7.07 | 7.33 | 119389 | 8539 | 0.82% |
| 2024-09-09 | 7.30 | 7.31 | -0.03 | -0.41% | 7.26 | 7.35 | 58769 | 4294 | 0.40% |
| 2024-09-06 | 7.41 | 7.34 | -0.08 | -1.08% | 7.31 | 7.42 | 72419 | 5325 | 0.50% |
| 2024-09-05 | 7.48 | 7.42 | -0.06 | -0.80% | 7.38 | 7.53 | 105348 | 7825 | 0.72% |
| 2024-09-04 | 7.42 | 7.48 | 0.04 | 0.54% | 7.38 | 7.57 | 104273 | 7820 | 0.71% |
| 2024-09-03 | 7.32 | 7.44 | 0.08 | 1.09% | 7.32 | 7.45 | 114301 | 8479 | 0.78% |
| 2024-09-02 | 7.33 | 7.36 | 0.03 | 0.41% | 7.23 | 7.44 | 131713 | 9686 | 0.90% |
| 2024-08-30 | 7.34 | 7.33 | -0.01 | -0.14% | 7.20 | 7.47 | 210493 | 15448 | 1.44% |
| 2024-08-29 | 7.35 | 7.34 | -0.01 | -0.14% | 7.30 | 7.44 | 105428 | 7757 | 0.72% |
| 2024-08-28 | 7.31 | 7.35 | 0.01 | 0.14% | 7.31 | 7.43 | 80434 | 5925 | 0.55% |
| 2024-08-27 | 7.32 | 7.34 | 0.04 | 0.55% | 7.25 | 7.39 | 97421 | 7135 | 0.67% |
| 2024-08-26 | 7.40 | 7.30 | -0.06 | -0.82% | 7.22 | 7.51 | 178846 | 13171 | 1.22% |