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 | 8.75 | 8.72 | -0.03 | -0.34% | 8.58 | 8.86 | 183806 | 15969 | 1.42% |
| 2024-11-20 | 8.53 | 8.75 | 0.18 | 2.10% | 8.52 | 8.81 | 263326 | 22938 | 2.04% |
| 2024-11-19 | 8.48 | 8.57 | 0.16 | 1.90% | 8.33 | 8.60 | 176756 | 14983 | 1.37% |
| 2024-11-18 | 8.34 | 8.41 | 0.15 | 1.82% | 8.34 | 8.68 | 255138 | 21709 | 1.97% |
| 2024-11-15 | 8.42 | 8.26 | -0.17 | -2.02% | 8.23 | 8.48 | 125074 | 10463 | 0.97% |
| 2024-11-14 | 8.66 | 8.43 | -0.22 | -2.54% | 8.40 | 8.71 | 139427 | 11896 | 1.08% |
| 2024-11-13 | 8.65 | 8.65 | -0.06 | -0.69% | 8.54 | 8.82 | 159007 | 13739 | 1.23% |
| 2024-11-12 | 8.77 | 8.71 | -0.05 | -0.57% | 8.63 | 8.96 | 234744 | 20692 | 1.82% |
| 2024-11-11 | 8.61 | 8.76 | 0.15 | 1.74% | 8.53 | 8.78 | 214005 | 18517 | 1.66% |
| 2024-11-08 | 8.79 | 8.61 | -0.14 | -1.60% | 8.58 | 8.86 | 267623 | 23314 | 2.07% |
| 2024-11-07 | 8.46 | 8.75 | 0.28 | 3.31% | 8.42 | 8.81 | 309667 | 26939 | 2.40% |
| 2024-11-06 | 8.48 | 8.47 | 0.00 | 0.00% | 8.41 | 8.57 | 219371 | 18622 | 1.70% |
| 2024-11-05 | 8.28 | 8.47 | 0.17 | 2.05% | 8.26 | 8.50 | 208227 | 17531 | 1.61% |
| 2024-11-04 | 8.23 | 8.30 | 0.05 | 0.61% | 8.19 | 8.30 | 124751 | 10283 | 0.96% |
| 2024-11-01 | 8.34 | 8.25 | -0.09 | -1.08% | 8.22 | 8.48 | 179907 | 14994 | 1.39% |
| 2024-10-31 | 8.35 | 8.34 | 0.00 | 0.00% | 8.24 | 8.38 | 173545 | 14433 | 1.34% |
| 2024-10-30 | 8.46 | 8.34 | -0.03 | -0.36% | 8.23 | 8.49 | 191583 | 15992 | 1.48% |
| 2024-10-29 | 9.00 | 8.37 | -0.44 | -4.99% | 8.34 | 9.01 | 411056 | 35132 | 3.18% |
| 2024-10-28 | 8.70 | 8.81 | 0.20 | 2.32% | 8.51 | 8.96 | 361099 | 31578 | 2.79% |
| 2024-10-25 | 8.17 | 8.61 | 0.42 | 5.13% | 8.17 | 8.62 | 336210 | 28406 | 2.60% |
| 2024-10-24 | 8.20 | 8.19 | -0.06 | -0.73% | 8.08 | 8.29 | 164423 | 13412 | 1.27% |
| 2024-10-23 | 7.97 | 8.25 | 0.29 | 3.64% | 7.92 | 8.27 | 311516 | 25311 | 2.41% |
| 2024-10-22 | 7.85 | 7.96 | 0.07 | 0.89% | 7.82 | 7.96 | 156556 | 12361 | 1.21% |
| 2024-10-21 | 7.99 | 7.89 | -0.06 | -0.75% | 7.85 | 8.01 | 216249 | 17134 | 1.67% |
| 2024-10-18 | 7.71 | 7.95 | 0.24 | 3.11% | 7.65 | 8.07 | 205144 | 16138 | 1.59% |
| 2024-10-17 | 7.88 | 7.71 | -0.15 | -1.91% | 7.70 | 7.94 | 127569 | 9949 | 0.99% |
| 2024-10-16 | 7.83 | 7.86 | -0.04 | -0.51% | 7.80 | 7.97 | 135719 | 10698 | 1.05% |
| 2024-10-15 | 8.07 | 7.90 | -0.17 | -2.11% | 7.90 | 8.09 | 148218 | 11826 | 1.15% |
| 2024-10-14 | 8.07 | 8.07 | 0.02 | 0.25% | 7.90 | 8.13 | 159918 | 12837 | 1.24% |
| 2024-10-11 | 8.34 | 8.05 | -0.28 | -3.36% | 7.98 | 8.37 | 178442 | 14493 | 1.38% |
| 2024-10-10 | 8.38 | 8.33 | -0.05 | -0.60% | 8.30 | 8.63 | 201934 | 17078 | 1.56% |
| 2024-10-09 | 9.02 | 8.38 | -0.75 | -8.21% | 8.31 | 9.02 | 357916 | 30935 | 2.77% |
| 2024-10-08 | 9.66 | 9.13 | 0.35 | 3.99% | 8.78 | 9.66 | 514667 | 47349 | 3.98% |
| 2024-09-30 | 8.40 | 8.78 | 0.75 | 9.34% | 8.37 | 8.83 | 392801 | 33969 | 3.04% |
| 2024-09-27 | 7.78 | 8.03 | 0.37 | 4.83% | 7.76 | 8.05 | 154074 | 12193 | 1.19% |
| 2024-09-26 | 7.34 | 7.66 | 0.29 | 3.93% | 7.34 | 7.66 | 123577 | 9292 | 0.96% |
| 2024-09-25 | 7.35 | 7.37 | 0.08 | 1.10% | 7.34 | 7.55 | 129878 | 9682 | 1.00% |
| 2024-09-24 | 6.96 | 7.29 | 0.39 | 5.65% | 6.94 | 7.30 | 139741 | 9984 | 1.08% |
| 2024-09-23 | 6.97 | 6.90 | -0.07 | -1.00% | 6.88 | 7.00 | 45957 | 3185 | 0.36% |
| 2024-09-20 | 7.04 | 6.97 | -0.03 | -0.43% | 6.91 | 7.04 | 52284 | 3637 | 0.40% |
| 2024-09-19 | 6.88 | 7.00 | 0.16 | 2.34% | 6.80 | 7.07 | 70533 | 4915 | 0.55% |
| 2024-09-18 | 6.88 | 6.84 | -0.04 | -0.58% | 6.75 | 6.91 | 45841 | 3121 | 0.35% |
| 2024-09-13 | 6.99 | 6.88 | -0.09 | -1.29% | 6.86 | 7.00 | 39702 | 2745 | 0.31% |
| 2024-09-12 | 7.02 | 6.97 | -0.05 | -0.71% | 6.96 | 7.10 | 55341 | 3884 | 0.43% |
| 2024-09-11 | 6.91 | 7.02 | 0.11 | 1.59% | 6.89 | 7.09 | 77479 | 5420 | 0.60% |
| 2024-09-10 | 7.03 | 6.91 | -0.12 | -1.71% | 6.77 | 7.07 | 122917 | 8436 | 0.95% |
| 2024-09-09 | 7.17 | 7.03 | -0.19 | -2.63% | 7.01 | 7.25 | 76202 | 5420 | 0.59% |
| 2024-09-06 | 7.41 | 7.22 | -0.18 | -2.43% | 7.21 | 7.41 | 52210 | 3800 | 0.40% |
| 2024-09-05 | 7.50 | 7.40 | -0.08 | -1.07% | 7.36 | 7.57 | 55417 | 4123 | 0.43% |
| 2024-09-04 | 7.47 | 7.48 | -0.03 | -0.40% | 7.45 | 7.56 | 55797 | 4190 | 0.43% |
| 2024-09-03 | 7.41 | 7.51 | 0.14 | 1.90% | 7.37 | 7.62 | 96867 | 7281 | 0.75% |
| 2024-09-02 | 7.37 | 7.37 | -0.02 | -0.27% | 7.36 | 7.50 | 72985 | 5416 | 0.56% |
| 2024-08-30 | 7.28 | 7.39 | 0.10 | 1.37% | 7.23 | 7.48 | 72756 | 5377 | 0.56% |
| 2024-08-29 | 7.13 | 7.29 | 0.14 | 1.96% | 7.10 | 7.31 | 73096 | 5288 | 0.57% |
| 2024-08-28 | 7.17 | 7.15 | -0.03 | -0.42% | 7.13 | 7.25 | 48036 | 3451 | 0.37% |
| 2024-08-27 | 7.18 | 7.18 | 0.00 | 0.00% | 7.12 | 7.25 | 49550 | 3555 | 0.38% |
| 2024-08-26 | 7.16 | 7.18 | 0.04 | 0.56% | 7.14 | 7.30 | 56036 | 4046 | 0.43% |
| 2024-08-23 | 7.15 | 7.14 | -0.01 | -0.14% | 7.11 | 7.30 | 69676 | 5000 | 0.54% |
| 2024-08-22 | 7.57 | 7.15 | -0.44 | -5.80% | 7.15 | 7.61 | 183507 | 13288 | 1.42% |
| 2024-08-21 | 7.65 | 7.59 | -0.07 | -0.91% | 7.55 | 7.66 | 57653 | 4373 | 0.45% |
| 2024-08-20 | 7.78 | 7.66 | -0.09 | -1.16% | 7.62 | 7.79 | 62261 | 4789 | 0.48% |
| 2024-08-19 | 7.72 | 7.75 | 0.08 | 1.04% | 7.65 | 7.77 | 36388 | 2815 | 0.28% |
| 2024-08-16 | 7.77 | 7.67 | -0.08 | -1.03% | 7.66 | 7.79 | 44061 | 3394 | 0.34% |
| 2024-08-15 | 7.65 | 7.75 | 0.08 | 1.04% | 7.61 | 7.82 | 66962 | 5182 | 0.52% |
| 2024-08-14 | 7.78 | 7.67 | -0.09 | -1.16% | 7.65 | 7.80 | 40992 | 3152 | 0.32% |