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 | 8.73 | 8.77 | -0.01 | -0.11% | 8.66 | 8.80 | 67525 | 5902 | 1.00% |
| 2024-11-20 | 8.71 | 8.78 | 0.10 | 1.15% | 8.50 | 8.86 | 115079 | 10021 | 1.70% |
| 2024-11-19 | 8.66 | 8.68 | 0.03 | 0.35% | 8.46 | 8.93 | 105781 | 9118 | 1.56% |
| 2024-11-18 | 8.88 | 8.65 | -0.12 | -1.37% | 8.42 | 8.89 | 110758 | 9536 | 1.63% |
| 2024-11-15 | 8.72 | 8.77 | 0.07 | 0.80% | 8.72 | 8.95 | 140329 | 12419 | 2.07% |
| 2024-11-14 | 8.64 | 8.70 | -0.04 | -0.46% | 8.53 | 8.83 | 135497 | 11812 | 2.00% |
| 2024-11-13 | 8.50 | 8.74 | 0.24 | 2.82% | 8.47 | 8.77 | 119705 | 10377 | 1.77% |
| 2024-11-12 | 8.79 | 8.50 | -0.16 | -1.85% | 8.40 | 8.79 | 92963 | 7962 | 1.37% |
| 2024-11-11 | 8.30 | 8.66 | 0.34 | 4.09% | 8.29 | 8.67 | 125237 | 10649 | 1.85% |
| 2024-11-08 | 8.49 | 8.32 | -0.18 | -2.12% | 8.29 | 8.55 | 110586 | 9290 | 1.63% |
| 2024-11-07 | 8.27 | 8.50 | 0.17 | 2.04% | 8.22 | 8.50 | 75264 | 6311 | 1.11% |
| 2024-11-06 | 8.28 | 8.33 | 0.05 | 0.60% | 8.28 | 8.42 | 86305 | 7208 | 1.27% |
| 2024-11-05 | 8.27 | 8.28 | 0.06 | 0.73% | 8.19 | 8.29 | 89079 | 7342 | 1.31% |
| 2024-11-04 | 8.34 | 8.22 | -0.11 | -1.32% | 8.14 | 8.38 | 80026 | 6549 | 1.18% |
| 2024-11-01 | 8.24 | 8.33 | 0.09 | 1.09% | 8.21 | 8.49 | 105972 | 8864 | 1.56% |
| 2024-10-31 | 8.28 | 8.24 | -0.04 | -0.48% | 8.12 | 8.31 | 75789 | 6231 | 1.12% |
| 2024-10-30 | 8.45 | 8.28 | -0.20 | -2.36% | 8.20 | 8.52 | 76835 | 6383 | 1.13% |
| 2024-10-29 | 8.88 | 8.48 | -0.27 | -3.09% | 8.47 | 8.96 | 85581 | 7394 | 1.26% |
| 2024-10-28 | 8.76 | 8.75 | 0.04 | 0.46% | 8.68 | 8.87 | 67994 | 5945 | 1.00% |
| 2024-10-25 | 8.49 | 8.71 | 0.21 | 2.47% | 8.48 | 8.71 | 62189 | 5359 | 0.92% |
| 2024-10-24 | 8.50 | 8.50 | -0.03 | -0.35% | 8.42 | 8.56 | 43437 | 3684 | 0.64% |
| 2024-10-23 | 8.61 | 8.53 | -0.09 | -1.04% | 8.48 | 8.68 | 68212 | 5838 | 1.01% |
| 2024-10-22 | 8.42 | 8.62 | 0.20 | 2.38% | 8.41 | 8.85 | 108734 | 9398 | 1.60% |
| 2024-10-21 | 8.47 | 8.42 | -0.03 | -0.36% | 8.40 | 8.56 | 89125 | 7561 | 1.31% |
| 2024-10-18 | 8.38 | 8.45 | 0.03 | 0.36% | 8.29 | 8.57 | 81006 | 6852 | 1.19% |
| 2024-10-17 | 8.48 | 8.42 | -0.03 | -0.36% | 8.41 | 8.58 | 50106 | 4257 | 0.74% |
| 2024-10-16 | 8.29 | 8.45 | 0.06 | 0.72% | 8.28 | 8.54 | 59229 | 4997 | 0.87% |
| 2024-10-15 | 8.49 | 8.39 | -0.12 | -1.41% | 8.32 | 8.79 | 62932 | 5353 | 0.93% |
| 2024-10-14 | 8.31 | 8.51 | 0.23 | 2.78% | 8.18 | 8.52 | 77517 | 6508 | 1.14% |
| 2024-10-11 | 8.53 | 8.28 | -0.34 | -3.94% | 8.19 | 8.61 | 71553 | 5976 | 1.06% |
| 2024-10-10 | 8.48 | 8.62 | 0.24 | 2.86% | 8.38 | 8.85 | 114860 | 9920 | 1.69% |
| 2024-10-09 | 8.99 | 8.38 | -0.93 | -9.99% | 8.38 | 8.99 | 138864 | 12020 | 2.05% |
| 2024-10-08 | 9.95 | 9.31 | 0.22 | 2.42% | 8.96 | 9.98 | 271831 | 25466 | 4.01% |
| 2024-09-30 | 8.60 | 9.09 | 0.53 | 6.19% | 8.46 | 9.17 | 229261 | 20351 | 3.38% |
| 2024-09-27 | 8.44 | 8.56 | 0.26 | 3.13% | 8.24 | 8.57 | 52482 | 4396 | 0.77% |
| 2024-09-26 | 8.17 | 8.30 | 0.13 | 1.59% | 8.11 | 8.33 | 52639 | 4317 | 0.78% |
| 2024-09-25 | 8.17 | 8.17 | 0.07 | 0.86% | 8.15 | 8.46 | 62245 | 5165 | 0.92% |
| 2024-09-24 | 8.02 | 8.10 | 0.10 | 1.25% | 7.93 | 8.13 | 43168 | 3470 | 0.64% |
| 2024-09-23 | 7.95 | 8.00 | 0.05 | 0.63% | 7.92 | 8.06 | 30447 | 2436 | 0.45% |
| 2024-09-20 | 7.96 | 7.95 | 0.00 | 0.00% | 7.88 | 8.01 | 23168 | 1840 | 0.34% |
| 2024-09-19 | 8.02 | 7.95 | -0.06 | -0.75% | 7.90 | 8.10 | 28096 | 2238 | 0.41% |
| 2024-09-18 | 8.00 | 8.01 | 0.01 | 0.13% | 7.87 | 8.06 | 27161 | 2164 | 0.40% |
| 2024-09-13 | 8.08 | 8.00 | -0.05 | -0.62% | 7.97 | 8.14 | 28497 | 2292 | 0.42% |
| 2024-09-12 | 8.13 | 8.05 | -0.03 | -0.37% | 8.03 | 8.13 | 26114 | 2107 | 0.39% |
| 2024-09-11 | 8.10 | 8.08 | -0.06 | -0.74% | 8.03 | 8.19 | 32857 | 2666 | 0.48% |
| 2024-09-10 | 8.08 | 8.14 | 0.04 | 0.49% | 7.99 | 8.15 | 35579 | 2867 | 0.52% |
| 2024-09-09 | 8.10 | 8.10 | 0.00 | 0.00% | 7.97 | 8.13 | 45490 | 3661 | 0.67% |
| 2024-09-06 | 8.01 | 8.10 | 0.05 | 0.62% | 8.00 | 8.14 | 41954 | 3391 | 0.62% |
| 2024-09-05 | 7.98 | 8.05 | 0.10 | 1.26% | 7.94 | 8.09 | 41715 | 3345 | 0.62% |
| 2024-09-04 | 7.96 | 7.95 | -0.06 | -0.75% | 7.85 | 8.02 | 40081 | 3181 | 0.59% |
| 2024-09-03 | 7.89 | 8.01 | 0.12 | 1.52% | 7.89 | 8.07 | 44698 | 3570 | 0.66% |
| 2024-09-02 | 7.87 | 7.89 | 0.03 | 0.38% | 7.80 | 8.11 | 77111 | 6142 | 1.14% |
| 2024-08-30 | 7.80 | 7.86 | 0.00 | 0.00% | 7.73 | 7.97 | 62173 | 4871 | 0.92% |
| 2024-08-29 | 7.80 | 7.86 | 0.07 | 0.90% | 7.76 | 7.90 | 43049 | 3373 | 0.63% |
| 2024-08-28 | 7.76 | 7.79 | 0.16 | 2.10% | 7.62 | 7.84 | 40767 | 3160 | 0.60% |
| 2024-08-27 | 7.77 | 7.63 | -0.03 | -0.39% | 7.57 | 7.79 | 43453 | 3332 | 0.64% |
| 2024-08-26 | 7.61 | 7.66 | 0.22 | 2.96% | 7.46 | 7.75 | 66119 | 5056 | 0.98% |
| 2024-08-23 | 7.46 | 7.44 | -0.08 | -1.06% | 7.36 | 7.57 | 31871 | 2375 | 0.47% |
| 2024-08-22 | 7.64 | 7.52 | -0.25 | -3.22% | 7.50 | 7.72 | 55873 | 4243 | 0.82% |
| 2024-08-21 | 7.81 | 7.77 | 0.01 | 0.13% | 7.70 | 7.92 | 59061 | 4615 | 0.87% |
| 2024-08-20 | 7.69 | 7.76 | 0.03 | 0.39% | 7.64 | 7.83 | 38267 | 2965 | 0.56% |
| 2024-08-19 | 7.63 | 7.73 | 0.05 | 0.65% | 7.62 | 7.77 | 24405 | 1882 | 0.36% |
| 2024-08-16 | 7.69 | 7.68 | 0.00 | 0.00% | 7.63 | 7.73 | 25593 | 1968 | 0.38% |