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 | 8.92 | 8.85 | -0.11 | -1.23% | 8.78 | 8.93 | 219614 | 19466 | 1.81% |
| 2024-11-20 | 8.73 | 8.96 | 0.20 | 2.28% | 8.71 | 9.01 | 406786 | 36177 | 3.35% |
| 2024-11-19 | 8.68 | 8.76 | -0.04 | -0.45% | 8.52 | 8.77 | 282456 | 24423 | 2.33% |
| 2024-11-18 | 8.70 | 8.80 | 0.14 | 1.62% | 8.38 | 8.84 | 323552 | 27882 | 2.67% |
| 2024-11-15 | 8.60 | 8.66 | 0.05 | 0.58% | 8.59 | 8.80 | 212177 | 18509 | 1.75% |
| 2024-11-14 | 8.83 | 8.61 | -0.22 | -2.49% | 8.59 | 8.89 | 204126 | 17787 | 1.68% |
| 2024-11-13 | 8.59 | 8.83 | 0.23 | 2.67% | 8.56 | 8.83 | 266636 | 23298 | 2.20% |
| 2024-11-12 | 8.78 | 8.60 | -0.15 | -1.71% | 8.53 | 8.81 | 237302 | 20596 | 1.96% |
| 2024-11-11 | 8.47 | 8.75 | 0.23 | 2.70% | 8.46 | 8.75 | 232131 | 20053 | 1.91% |
| 2024-11-08 | 8.74 | 8.52 | -0.17 | -1.96% | 8.47 | 8.79 | 234372 | 20164 | 1.93% |
| 2024-11-07 | 8.51 | 8.69 | 0.15 | 1.76% | 8.45 | 8.69 | 175028 | 15081 | 1.44% |
| 2024-11-06 | 8.44 | 8.54 | 0.09 | 1.07% | 8.43 | 8.65 | 177024 | 15091 | 1.46% |
| 2024-11-05 | 8.44 | 8.45 | 0.00 | 0.00% | 8.34 | 8.48 | 169067 | 14247 | 1.39% |
| 2024-11-04 | 8.39 | 8.45 | 0.13 | 1.56% | 8.24 | 8.54 | 160594 | 13440 | 1.32% |
| 2024-11-01 | 8.28 | 8.32 | 0.02 | 0.24% | 8.22 | 8.48 | 185345 | 15467 | 1.53% |
| 2024-10-31 | 8.31 | 8.30 | -0.05 | -0.60% | 8.22 | 8.34 | 154984 | 12832 | 1.28% |
| 2024-10-30 | 8.45 | 8.35 | -0.14 | -1.65% | 8.26 | 8.50 | 198117 | 16579 | 1.63% |
| 2024-10-29 | 8.78 | 8.49 | -0.24 | -2.75% | 8.48 | 8.96 | 324882 | 28063 | 2.68% |
| 2024-10-28 | 8.63 | 8.73 | 0.11 | 1.28% | 8.58 | 8.75 | 246635 | 21423 | 2.03% |
| 2024-10-25 | 8.60 | 8.62 | -0.02 | -0.23% | 8.52 | 8.69 | 187957 | 16199 | 1.55% |
| 2024-10-24 | 8.58 | 8.64 | 0.06 | 0.70% | 8.47 | 8.68 | 154543 | 13278 | 1.27% |
| 2024-10-23 | 8.74 | 8.58 | -0.15 | -1.72% | 8.56 | 8.74 | 225084 | 19412 | 1.85% |
| 2024-10-22 | 8.69 | 8.73 | 0.04 | 0.46% | 8.68 | 9.07 | 324149 | 28524 | 2.67% |
| 2024-10-21 | 8.74 | 8.69 | 0.00 | 0.00% | 8.64 | 8.87 | 223637 | 19520 | 1.84% |
| 2024-10-18 | 8.62 | 8.69 | 0.05 | 0.58% | 8.52 | 8.82 | 199927 | 17398 | 1.65% |
| 2024-10-17 | 8.83 | 8.64 | -0.19 | -2.15% | 8.64 | 8.91 | 156657 | 13684 | 1.29% |
| 2024-10-16 | 8.71 | 8.83 | 0.09 | 1.03% | 8.61 | 8.94 | 112697 | 9939 | 0.93% |
| 2024-10-15 | 8.88 | 8.74 | -0.18 | -2.02% | 8.74 | 9.03 | 178410 | 15816 | 1.47% |
| 2024-10-14 | 8.81 | 8.92 | 0.21 | 2.41% | 8.55 | 8.95 | 225810 | 19855 | 1.86% |
| 2024-10-11 | 8.86 | 8.71 | -0.22 | -2.46% | 8.63 | 8.99 | 231009 | 20276 | 1.90% |
| 2024-10-10 | 8.59 | 8.93 | 0.39 | 4.57% | 8.59 | 9.20 | 369311 | 33125 | 3.04% |
| 2024-10-09 | 9.30 | 8.54 | -0.95 | -10.01% | 8.54 | 9.30 | 370047 | 32703 | 3.05% |
| 2024-10-08 | 10.27 | 9.49 | 0.11 | 1.17% | 9.12 | 10.27 | 554173 | 52727 | 4.57% |
| 2024-09-30 | 9.15 | 9.38 | 0.54 | 6.11% | 8.84 | 9.49 | 401983 | 36962 | 3.31% |
| 2024-09-27 | 8.70 | 8.84 | 0.20 | 2.31% | 8.53 | 8.86 | 154169 | 13457 | 1.27% |
| 2024-09-26 | 8.52 | 8.64 | 0.14 | 1.65% | 8.31 | 8.64 | 189011 | 15967 | 1.56% |
| 2024-09-25 | 8.48 | 8.50 | 0.03 | 0.35% | 8.47 | 8.90 | 172811 | 14945 | 1.42% |
| 2024-09-24 | 8.21 | 8.47 | 0.27 | 3.29% | 8.21 | 8.47 | 136273 | 11375 | 1.12% |
| 2024-09-23 | 8.37 | 8.20 | -0.19 | -2.26% | 8.15 | 8.50 | 118294 | 9801 | 0.97% |
| 2024-09-20 | 8.45 | 8.39 | -0.10 | -1.18% | 8.34 | 8.54 | 87864 | 7411 | 0.72% |
| 2024-09-19 | 8.47 | 8.49 | -0.01 | -0.12% | 8.32 | 8.53 | 139260 | 11735 | 1.15% |
| 2024-09-18 | 8.63 | 8.50 | -0.15 | -1.73% | 8.41 | 8.69 | 100417 | 8563 | 0.83% |
| 2024-09-13 | 8.69 | 8.65 | -0.04 | -0.46% | 8.54 | 8.76 | 107266 | 9271 | 0.88% |
| 2024-09-12 | 8.81 | 8.69 | -0.18 | -2.03% | 8.66 | 8.89 | 117246 | 10247 | 0.97% |
| 2024-09-11 | 8.92 | 8.87 | -0.10 | -1.11% | 8.77 | 8.99 | 110659 | 9800 | 0.91% |
| 2024-09-10 | 8.93 | 8.97 | 0.06 | 0.67% | 8.79 | 8.99 | 95672 | 8494 | 0.79% |
| 2024-09-09 | 8.95 | 8.91 | -0.05 | -0.56% | 8.78 | 8.98 | 134676 | 11975 | 1.11% |
| 2024-09-06 | 8.83 | 8.96 | 0.11 | 1.24% | 8.76 | 9.03 | 143395 | 12815 | 1.18% |
| 2024-09-05 | 8.70 | 8.85 | 0.16 | 1.84% | 8.64 | 8.88 | 111525 | 9804 | 0.92% |
| 2024-09-04 | 8.58 | 8.69 | 0.07 | 0.81% | 8.46 | 8.82 | 112868 | 9788 | 0.93% |
| 2024-09-03 | 8.48 | 8.62 | 0.07 | 0.82% | 8.48 | 8.66 | 108443 | 9312 | 0.89% |
| 2024-09-02 | 8.44 | 8.55 | 0.11 | 1.30% | 8.38 | 8.64 | 165354 | 14103 | 1.36% |
| 2024-08-30 | 8.57 | 8.44 | -0.10 | -1.17% | 8.43 | 8.64 | 175102 | 14918 | 1.44% |
| 2024-08-29 | 8.64 | 8.54 | -0.08 | -0.93% | 8.53 | 8.69 | 100557 | 8633 | 0.83% |
| 2024-08-28 | 8.53 | 8.62 | 0.05 | 0.58% | 8.46 | 8.69 | 111961 | 9629 | 0.92% |
| 2024-08-27 | 8.42 | 8.57 | 0.15 | 1.78% | 8.37 | 8.65 | 137162 | 11765 | 1.13% |
| 2024-08-26 | 8.40 | 8.42 | 0.02 | 0.24% | 8.15 | 8.47 | 157511 | 13153 | 1.30% |
| 2024-08-23 | 8.27 | 8.40 | 0.18 | 2.19% | 8.21 | 8.41 | 175968 | 14645 | 1.45% |
| 2024-08-22 | 8.31 | 8.22 | -0.09 | -1.08% | 8.19 | 8.32 | 77852 | 6412 | 0.64% |
| 2024-08-21 | 8.44 | 8.31 | -0.13 | -1.54% | 8.27 | 8.47 | 98213 | 8207 | 0.81% |
| 2024-08-20 | 8.44 | 8.44 | 0.02 | 0.24% | 8.38 | 8.50 | 90914 | 7660 | 0.75% |
| 2024-08-19 | 8.32 | 8.42 | 0.10 | 1.20% | 8.28 | 8.44 | 115336 | 9678 | 0.95% |
| 2024-08-16 | 8.35 | 8.32 | 0.01 | 0.12% | 8.24 | 8.38 | 76395 | 6351 | 0.63% |
| 2024-08-15 | 8.32 | 8.31 | -0.02 | -0.24% | 8.21 | 8.42 | 118799 | 9878 | 0.98% |
| 2024-08-14 | 8.22 | 8.33 | 0.13 | 1.59% | 8.15 | 8.38 | 131267 | 10911 | 1.08% |
| 2024-08-13 | 8.05 | 8.20 | 0.07 | 0.86% | 8.04 | 8.22 | 99123 | 8069 | 0.82% |