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 | 8.71 | 8.71 | -0.01 | -0.11% | 8.64 | 8.74 | 94733 | 8236 | 0.69% |
| 2024-11-20 | 8.64 | 8.72 | 0.07 | 0.81% | 8.60 | 8.73 | 109461 | 9481 | 0.79% |
| 2024-11-19 | 8.61 | 8.65 | 0.05 | 0.58% | 8.51 | 8.65 | 112735 | 9693 | 0.82% |
| 2024-11-18 | 8.58 | 8.60 | 0.02 | 0.23% | 8.55 | 8.72 | 127730 | 11016 | 0.93% |
| 2024-11-15 | 8.65 | 8.58 | -0.11 | -1.27% | 8.57 | 8.74 | 138871 | 12036 | 1.01% |
| 2024-11-14 | 8.90 | 8.69 | -0.21 | -2.36% | 8.62 | 8.90 | 166604 | 14578 | 1.21% |
| 2024-11-13 | 8.85 | 8.90 | 0.08 | 0.91% | 8.82 | 9.06 | 241017 | 21495 | 1.75% |
| 2024-11-12 | 8.80 | 8.82 | 0.01 | 0.11% | 8.74 | 8.93 | 207111 | 18330 | 1.50% |
| 2024-11-11 | 8.80 | 8.81 | -0.05 | -0.56% | 8.67 | 8.85 | 171538 | 15012 | 1.24% |
| 2024-11-08 | 9.01 | 8.86 | -0.09 | -1.01% | 8.81 | 9.08 | 238067 | 21212 | 1.73% |
| 2024-11-07 | 8.66 | 8.95 | 0.27 | 3.11% | 8.61 | 8.98 | 328375 | 29161 | 2.38% |
| 2024-11-06 | 8.63 | 8.68 | 0.03 | 0.35% | 8.56 | 8.70 | 198084 | 17123 | 1.44% |
| 2024-11-05 | 8.50 | 8.65 | 0.12 | 1.41% | 8.47 | 8.66 | 190630 | 16382 | 1.38% |
| 2024-11-04 | 8.42 | 8.53 | 0.11 | 1.31% | 8.36 | 8.54 | 150248 | 12687 | 1.09% |
| 2024-11-01 | 8.40 | 8.42 | 0.00 | 0.00% | 8.34 | 8.50 | 171774 | 14472 | 1.25% |
| 2024-10-31 | 8.41 | 8.42 | -0.20 | -2.32% | 8.30 | 8.47 | 239854 | 20133 | 1.74% |
| 2024-10-30 | 8.62 | 8.62 | -0.03 | -0.35% | 8.56 | 8.72 | 126243 | 10905 | 0.92% |
| 2024-10-29 | 8.97 | 8.65 | -0.15 | -1.70% | 8.62 | 8.98 | 222721 | 19550 | 1.62% |
| 2024-10-28 | 8.60 | 8.80 | 0.22 | 2.56% | 8.56 | 8.81 | 181718 | 15791 | 1.32% |
| 2024-10-25 | 8.49 | 8.58 | 0.10 | 1.18% | 8.48 | 8.58 | 149266 | 12740 | 1.08% |
| 2024-10-24 | 8.46 | 8.48 | -0.02 | -0.24% | 8.44 | 8.52 | 90555 | 7679 | 0.66% |
| 2024-10-23 | 8.46 | 8.50 | 0.04 | 0.47% | 8.42 | 8.52 | 153307 | 12995 | 1.11% |
| 2024-10-22 | 8.35 | 8.46 | 0.11 | 1.32% | 8.33 | 8.48 | 148389 | 12494 | 1.08% |
| 2024-10-21 | 8.36 | 8.35 | -0.04 | -0.48% | 8.30 | 8.43 | 137632 | 11488 | 1.00% |
| 2024-10-18 | 8.24 | 8.39 | 0.15 | 1.82% | 8.19 | 8.50 | 170753 | 14248 | 1.24% |
| 2024-10-17 | 8.34 | 8.24 | -0.09 | -1.08% | 8.23 | 8.42 | 93739 | 7799 | 0.68% |
| 2024-10-16 | 8.29 | 8.33 | -0.01 | -0.12% | 8.22 | 8.42 | 93653 | 7795 | 0.68% |
| 2024-10-15 | 8.54 | 8.34 | -0.24 | -2.80% | 8.33 | 8.54 | 147208 | 12419 | 1.07% |
| 2024-10-14 | 8.50 | 8.58 | 0.01 | 0.12% | 8.36 | 8.62 | 193031 | 16419 | 1.40% |
| 2024-10-11 | 8.64 | 8.57 | -0.06 | -0.70% | 8.48 | 8.81 | 194216 | 16802 | 1.41% |
| 2024-10-10 | 8.65 | 8.63 | 0.09 | 1.05% | 8.54 | 8.85 | 225138 | 19604 | 1.63% |
| 2024-10-09 | 9.10 | 8.54 | -0.78 | -8.37% | 8.54 | 9.10 | 351589 | 30997 | 2.55% |
| 2024-10-08 | 10.18 | 9.32 | 0.06 | 0.65% | 9.03 | 10.18 | 643645 | 61269 | 4.67% |
| 2024-09-30 | 8.86 | 9.26 | 0.60 | 6.93% | 8.71 | 9.33 | 621040 | 56229 | 4.51% |
| 2024-09-27 | 8.60 | 8.66 | 0.48 | 5.87% | 8.45 | 8.80 | 351021 | 30214 | 2.55% |
| 2024-09-26 | 7.79 | 8.18 | 0.39 | 5.01% | 7.77 | 8.18 | 174271 | 13950 | 1.26% |
| 2024-09-25 | 7.84 | 7.79 | -0.02 | -0.26% | 7.77 | 7.98 | 158458 | 12490 | 1.15% |
| 2024-09-24 | 7.64 | 7.81 | 0.23 | 3.03% | 7.61 | 7.81 | 86852 | 6724 | 0.63% |
| 2024-09-23 | 7.63 | 7.58 | -0.05 | -0.66% | 7.54 | 7.67 | 38229 | 2899 | 0.28% |
| 2024-09-20 | 7.62 | 7.63 | 0.02 | 0.26% | 7.52 | 7.64 | 42980 | 3264 | 0.31% |
| 2024-09-19 | 7.33 | 7.61 | 0.32 | 4.39% | 7.32 | 7.64 | 92274 | 6946 | 0.67% |
| 2024-09-18 | 7.40 | 7.29 | -0.12 | -1.62% | 7.23 | 7.42 | 62380 | 4547 | 0.45% |
| 2024-09-13 | 7.45 | 7.41 | -0.04 | -0.54% | 7.38 | 7.48 | 35982 | 2672 | 0.26% |
| 2024-09-12 | 7.49 | 7.45 | -0.01 | -0.13% | 7.45 | 7.57 | 40430 | 3030 | 0.29% |
| 2024-09-11 | 7.49 | 7.46 | -0.06 | -0.80% | 7.43 | 7.54 | 35826 | 2680 | 0.26% |
| 2024-09-10 | 7.59 | 7.52 | -0.05 | -0.66% | 7.45 | 7.62 | 57779 | 4337 | 0.42% |
| 2024-09-09 | 7.55 | 7.57 | 0.00 | 0.00% | 7.49 | 7.60 | 40765 | 3076 | 0.30% |
| 2024-09-06 | 7.66 | 7.57 | -0.06 | -0.79% | 7.56 | 7.68 | 31974 | 2432 | 0.23% |
| 2024-09-05 | 7.53 | 7.63 | 0.10 | 1.33% | 7.53 | 7.64 | 43015 | 3267 | 0.31% |
| 2024-09-04 | 7.62 | 7.53 | -0.10 | -1.31% | 7.52 | 7.69 | 54891 | 4173 | 0.40% |
| 2024-09-03 | 7.58 | 7.63 | 0.03 | 0.39% | 7.56 | 7.71 | 55109 | 4216 | 0.40% |
| 2024-09-02 | 7.74 | 7.60 | -0.13 | -1.68% | 7.59 | 7.75 | 77342 | 5903 | 0.56% |
| 2024-08-30 | 7.71 | 7.73 | 0.01 | 0.13% | 7.62 | 7.85 | 89763 | 6954 | 0.65% |
| 2024-08-29 | 7.61 | 7.72 | 0.08 | 1.05% | 7.60 | 7.75 | 36769 | 2827 | 0.27% |
| 2024-08-28 | 7.63 | 7.64 | -0.01 | -0.13% | 7.56 | 7.69 | 32477 | 2478 | 0.24% |
| 2024-08-27 | 7.58 | 7.65 | 0.06 | 0.79% | 7.53 | 7.68 | 48443 | 3689 | 0.35% |
| 2024-08-26 | 7.65 | 7.59 | -0.06 | -0.78% | 7.58 | 7.70 | 47399 | 3610 | 0.34% |
| 2024-08-23 | 7.63 | 7.65 | -0.04 | -0.52% | 7.61 | 7.73 | 53861 | 4121 | 0.39% |
| 2024-08-22 | 7.90 | 7.69 | -0.10 | -1.28% | 7.66 | 8.02 | 72802 | 5647 | 0.53% |
| 2024-08-21 | 7.96 | 7.79 | -0.18 | -2.26% | 7.70 | 7.99 | 54083 | 4244 | 0.39% |
| 2024-08-20 | 8.07 | 7.97 | -0.09 | -1.12% | 7.93 | 8.07 | 53197 | 4249 | 0.39% |
| 2024-08-19 | 8.04 | 8.06 | -0.03 | -0.37% | 8.02 | 8.13 | 41438 | 3344 | 0.30% |
| 2024-08-16 | 8.16 | 8.09 | -0.11 | -1.34% | 8.06 | 8.20 | 50548 | 4100 | 0.37% |
| 2024-08-15 | 8.15 | 8.20 | 0.05 | 0.61% | 8.13 | 8.27 | 57324 | 4702 | 0.42% |
| 2024-08-14 | 8.26 | 8.15 | -0.12 | -1.45% | 8.15 | 8.27 | 59045 | 4838 | 0.43% |
| 2024-08-13 | 8.35 | 8.27 | -0.06 | -0.72% | 8.20 | 8.35 | 69006 | 5699 | 0.50% |