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 | 8.52 | 8.49 | 0.02 | 0.24% | 8.41 | 8.58 | 303808 | 25849 | 0.62% |
| 2024-11-20 | 8.38 | 8.47 | 0.11 | 1.32% | 8.30 | 8.48 | 294488 | 24747 | 0.60% |
| 2024-11-19 | 8.32 | 8.36 | 0.03 | 0.36% | 8.28 | 8.41 | 224414 | 18707 | 0.46% |
| 2024-11-18 | 8.21 | 8.33 | 0.15 | 1.83% | 8.21 | 8.44 | 414598 | 34645 | 0.85% |
| 2024-11-15 | 8.19 | 8.18 | -0.01 | -0.12% | 8.15 | 8.30 | 253315 | 20834 | 0.52% |
| 2024-11-14 | 8.33 | 8.19 | -0.13 | -1.56% | 8.18 | 8.36 | 256159 | 21138 | 0.53% |
| 2024-11-13 | 8.27 | 8.32 | 0.05 | 0.60% | 8.24 | 8.42 | 262327 | 21891 | 0.54% |
| 2024-11-12 | 8.35 | 8.27 | -0.11 | -1.31% | 8.23 | 8.39 | 269200 | 22347 | 0.55% |
| 2024-11-11 | 8.35 | 8.38 | 0.00 | 0.00% | 8.33 | 8.44 | 285797 | 23903 | 0.59% |
| 2024-11-08 | 8.48 | 8.38 | -0.09 | -1.06% | 8.34 | 8.56 | 410377 | 34551 | 0.84% |
| 2024-11-07 | 8.35 | 8.47 | 0.08 | 0.95% | 8.29 | 8.47 | 273043 | 22993 | 0.56% |
| 2024-11-06 | 8.68 | 8.39 | -0.29 | -3.34% | 8.36 | 8.69 | 592512 | 50159 | 1.21% |
| 2024-11-05 | 8.76 | 8.68 | -0.12 | -1.36% | 8.62 | 8.82 | 436534 | 37838 | 0.89% |
| 2024-11-04 | 8.65 | 8.80 | 0.16 | 1.85% | 8.53 | 8.85 | 330829 | 28839 | 0.68% |
| 2024-11-01 | 8.64 | 8.64 | 0.02 | 0.23% | 8.37 | 8.66 | 375841 | 32136 | 0.77% |
| 2024-10-31 | 8.46 | 8.62 | 0.26 | 3.11% | 8.28 | 8.66 | 672083 | 56988 | 1.38% |
| 2024-10-30 | 8.35 | 8.36 | -0.03 | -0.36% | 8.30 | 8.50 | 198095 | 16550 | 0.41% |
| 2024-10-29 | 8.42 | 8.39 | -0.06 | -0.71% | 8.36 | 8.55 | 220379 | 18587 | 0.45% |
| 2024-10-28 | 8.33 | 8.45 | 0.06 | 0.72% | 8.31 | 8.50 | 194302 | 16353 | 0.40% |
| 2024-10-25 | 8.69 | 8.39 | -0.24 | -2.78% | 8.30 | 8.69 | 363176 | 30450 | 0.74% |
| 2024-10-24 | 8.49 | 8.63 | 0.09 | 1.05% | 8.42 | 8.68 | 252556 | 21757 | 0.52% |
| 2024-10-23 | 8.57 | 8.54 | 0.04 | 0.47% | 8.43 | 8.68 | 233641 | 19920 | 0.48% |
| 2024-10-22 | 8.19 | 8.50 | 0.30 | 3.66% | 8.19 | 8.50 | 343637 | 29008 | 0.70% |
| 2024-10-21 | 8.33 | 8.20 | -0.11 | -1.32% | 8.17 | 8.38 | 279298 | 23045 | 0.57% |
| 2024-10-18 | 7.95 | 8.31 | 0.32 | 4.01% | 7.95 | 8.43 | 428593 | 35309 | 0.88% |
| 2024-10-17 | 8.17 | 7.99 | -0.11 | -1.36% | 7.98 | 8.20 | 174111 | 14049 | 0.36% |
| 2024-10-16 | 8.03 | 8.10 | 0.02 | 0.25% | 8.01 | 8.18 | 186819 | 15156 | 0.38% |
| 2024-10-15 | 8.29 | 8.08 | -0.21 | -2.53% | 8.08 | 8.33 | 231595 | 18997 | 0.47% |
| 2024-10-14 | 8.29 | 8.29 | 0.01 | 0.12% | 8.16 | 8.38 | 271503 | 22479 | 0.56% |
| 2024-10-11 | 8.23 | 8.28 | 0.05 | 0.61% | 8.09 | 8.43 | 476946 | 39625 | 0.98% |
| 2024-10-10 | 8.00 | 8.23 | 0.26 | 3.26% | 7.97 | 8.48 | 565123 | 46644 | 1.16% |
| 2024-10-09 | 8.30 | 7.97 | -0.42 | -5.01% | 7.95 | 8.32 | 590813 | 47930 | 1.21% |
| 2024-10-08 | 9.34 | 8.39 | -0.15 | -1.76% | 8.27 | 9.34 | 1021710 | 87478 | 2.09% |
| 2024-09-30 | 8.21 | 8.54 | 0.52 | 6.48% | 8.11 | 8.63 | 612740 | 51233 | 1.26% |
| 2024-09-27 | 7.99 | 8.02 | 0.07 | 0.88% | 7.88 | 8.05 | 312560 | 24879 | 0.64% |
| 2024-09-26 | 7.87 | 7.95 | 0.05 | 0.63% | 7.62 | 7.96 | 415654 | 32459 | 0.85% |
| 2024-09-25 | 8.01 | 7.90 | 0.00 | 0.00% | 7.80 | 8.06 | 287115 | 22716 | 0.59% |
| 2024-09-24 | 7.69 | 7.90 | 0.27 | 3.54% | 7.57 | 7.92 | 397253 | 30928 | 0.81% |
| 2024-09-23 | 7.27 | 7.63 | 0.35 | 4.81% | 7.25 | 7.67 | 315077 | 23813 | 0.65% |
| 2024-09-20 | 7.24 | 7.28 | 0.04 | 0.55% | 7.19 | 7.35 | 285425 | 20814 | 0.59% |
| 2024-09-19 | 7.27 | 7.24 | -0.01 | -0.14% | 7.12 | 7.29 | 226312 | 16289 | 0.47% |
| 2024-09-18 | 7.22 | 7.25 | 0.04 | 0.55% | 7.10 | 7.28 | 135317 | 9737 | 0.28% |
| 2024-09-13 | 7.22 | 7.21 | -0.01 | -0.14% | 7.18 | 7.34 | 206303 | 14996 | 0.42% |
| 2024-09-12 | 7.20 | 7.22 | 0.02 | 0.28% | 7.17 | 7.35 | 251897 | 18258 | 0.52% |
| 2024-09-11 | 7.49 | 7.20 | -0.31 | -4.13% | 7.13 | 7.49 | 416978 | 30054 | 0.86% |
| 2024-09-10 | 7.58 | 7.51 | -0.04 | -0.53% | 7.38 | 7.62 | 201716 | 15041 | 0.41% |
| 2024-09-09 | 7.75 | 7.55 | -0.20 | -2.58% | 7.52 | 7.77 | 200262 | 15225 | 0.41% |
| 2024-09-06 | 7.86 | 7.75 | -0.07 | -0.90% | 7.75 | 7.96 | 150821 | 11842 | 0.31% |
| 2024-09-05 | 7.85 | 7.82 | -0.06 | -0.76% | 7.70 | 7.89 | 178998 | 13947 | 0.37% |
| 2024-09-04 | 7.69 | 7.88 | 0.18 | 2.34% | 7.56 | 7.93 | 242478 | 18994 | 0.50% |
| 2024-09-03 | 7.82 | 7.70 | -0.15 | -1.91% | 7.66 | 7.99 | 261874 | 20316 | 0.54% |
| 2024-09-02 | 7.86 | 7.85 | 0.00 | 0.00% | 7.73 | 7.98 | 291259 | 22929 | 0.60% |
| 2024-08-30 | 8.10 | 7.85 | -0.24 | -2.97% | 7.81 | 8.16 | 335757 | 26709 | 0.69% |
| 2024-08-29 | 8.16 | 8.09 | -0.09 | -1.10% | 7.98 | 8.18 | 138076 | 11184 | 0.28% |
| 2024-08-28 | 8.04 | 8.18 | 0.10 | 1.24% | 8.03 | 8.24 | 122174 | 9987 | 0.25% |
| 2024-08-27 | 8.17 | 8.08 | -0.08 | -0.98% | 8.05 | 8.20 | 103861 | 8415 | 0.21% |
| 2024-08-26 | 8.23 | 8.16 | -0.08 | -0.97% | 8.12 | 8.26 | 126817 | 10354 | 0.26% |
| 2024-08-23 | 8.39 | 8.24 | -0.15 | -1.79% | 8.15 | 8.39 | 145201 | 11961 | 0.30% |
| 2024-08-22 | 8.24 | 8.39 | 0.14 | 1.70% | 8.20 | 8.43 | 147367 | 12327 | 0.30% |
| 2024-08-21 | 8.30 | 8.25 | -0.07 | -0.84% | 8.20 | 8.31 | 110997 | 9153 | 0.23% |
| 2024-08-20 | 8.49 | 8.32 | -0.15 | -1.77% | 8.18 | 8.50 | 137518 | 11413 | 0.28% |
| 2024-08-19 | 8.31 | 8.47 | 0.17 | 2.05% | 8.24 | 8.51 | 202502 | 17025 | 0.42% |
| 2024-08-16 | 8.36 | 8.30 | -0.05 | -0.60% | 8.19 | 8.38 | 151340 | 12526 | 0.31% |
| 2024-08-15 | 8.31 | 8.35 | 0.01 | 0.12% | 8.25 | 8.44 | 193290 | 16084 | 0.40% |
| 2024-08-14 | 8.01 | 8.34 | 0.30 | 3.73% | 7.95 | 8.43 | 377228 | 31233 | 0.78% |
| 2024-08-13 | 8.10 | 8.04 | -0.08 | -0.99% | 7.93 | 8.17 | 137188 | 11006 | 0.28% |