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 | 8.70 | 8.69 | -0.05 | -0.57% | 8.62 | 8.82 | 135182 | 11755 | 0.68% |
| 2024-11-20 | 8.55 | 8.74 | 0.19 | 2.22% | 8.52 | 8.77 | 240756 | 20938 | 1.21% |
| 2024-11-19 | 8.53 | 8.55 | 0.01 | 0.12% | 8.44 | 8.61 | 199374 | 17012 | 1.01% |
| 2024-11-18 | 8.62 | 8.54 | -0.06 | -0.70% | 8.50 | 8.71 | 200791 | 17287 | 1.01% |
| 2024-11-15 | 8.73 | 8.60 | -0.13 | -1.49% | 8.60 | 8.77 | 198093 | 17225 | 1.00% |
| 2024-11-14 | 8.93 | 8.73 | -0.20 | -2.24% | 8.72 | 8.97 | 206251 | 18193 | 1.04% |
| 2024-11-13 | 8.94 | 8.93 | -0.04 | -0.45% | 8.77 | 9.00 | 281589 | 24971 | 1.42% |
| 2024-11-12 | 8.78 | 8.97 | 0.20 | 2.28% | 8.77 | 9.17 | 712145 | 64204 | 3.59% |
| 2024-11-11 | 8.75 | 8.77 | 0.04 | 0.46% | 8.63 | 8.80 | 260553 | 22732 | 1.31% |
| 2024-11-08 | 8.87 | 8.73 | -0.09 | -1.02% | 8.69 | 8.93 | 296272 | 26040 | 1.50% |
| 2024-11-07 | 8.60 | 8.82 | 0.11 | 1.26% | 8.59 | 8.83 | 267468 | 23486 | 1.35% |
| 2024-11-06 | 8.96 | 8.71 | -0.23 | -2.57% | 8.68 | 8.97 | 370321 | 32548 | 1.87% |
| 2024-11-05 | 8.67 | 8.94 | 0.36 | 4.20% | 8.63 | 8.95 | 440946 | 38829 | 2.23% |
| 2024-11-04 | 8.47 | 8.58 | 0.11 | 1.30% | 8.40 | 8.60 | 240660 | 20588 | 1.21% |
| 2024-11-01 | 8.45 | 8.47 | 0.01 | 0.12% | 8.31 | 8.55 | 316209 | 26790 | 1.60% |
| 2024-10-31 | 8.33 | 8.46 | 0.17 | 2.05% | 8.30 | 8.57 | 338048 | 28436 | 1.71% |
| 2024-10-30 | 8.33 | 8.29 | -0.14 | -1.66% | 8.22 | 8.46 | 201856 | 16792 | 1.02% |
| 2024-10-29 | 8.58 | 8.43 | -0.16 | -1.86% | 8.32 | 8.63 | 290517 | 24520 | 1.47% |
| 2024-10-28 | 8.36 | 8.59 | 0.23 | 2.75% | 8.34 | 8.60 | 294214 | 25012 | 1.48% |
| 2024-10-25 | 8.32 | 8.36 | 0.00 | 0.00% | 8.24 | 8.39 | 287814 | 23911 | 1.45% |
| 2024-10-24 | 8.24 | 8.36 | 0.12 | 1.46% | 8.23 | 8.40 | 260752 | 21751 | 1.32% |
| 2024-10-23 | 8.24 | 8.24 | 0.00 | 0.00% | 8.17 | 8.31 | 214364 | 17684 | 1.08% |
| 2024-10-22 | 8.03 | 8.24 | 0.26 | 3.26% | 7.99 | 8.24 | 291318 | 23719 | 1.47% |
| 2024-10-21 | 8.00 | 7.98 | 0.07 | 0.88% | 7.89 | 8.05 | 248960 | 19872 | 1.26% |
| 2024-10-18 | 7.75 | 7.91 | 0.17 | 2.20% | 7.71 | 8.04 | 297732 | 23475 | 1.50% |
| 2024-10-17 | 7.94 | 7.74 | -0.13 | -1.65% | 7.74 | 7.96 | 185583 | 14524 | 0.94% |
| 2024-10-16 | 7.76 | 7.87 | 0.04 | 0.51% | 7.75 | 7.98 | 158308 | 12466 | 0.80% |
| 2024-10-15 | 7.88 | 7.83 | -0.09 | -1.14% | 7.83 | 8.00 | 181994 | 14378 | 0.92% |
| 2024-10-14 | 7.94 | 7.92 | 0.01 | 0.13% | 7.76 | 8.00 | 205736 | 16208 | 1.04% |
| 2024-10-11 | 8.18 | 7.91 | -0.31 | -3.77% | 7.83 | 8.21 | 280264 | 22379 | 1.41% |
| 2024-10-10 | 8.27 | 8.22 | -0.05 | -0.60% | 8.21 | 8.54 | 289481 | 24171 | 1.46% |
| 2024-10-09 | 8.87 | 8.27 | -0.67 | -7.49% | 8.22 | 8.87 | 460505 | 39014 | 2.32% |
| 2024-10-08 | 9.60 | 8.94 | 0.17 | 1.94% | 8.58 | 9.64 | 845177 | 76750 | 4.26% |
| 2024-09-30 | 8.52 | 8.77 | 0.57 | 6.95% | 8.31 | 8.92 | 624457 | 54026 | 3.15% |
| 2024-09-27 | 7.89 | 8.20 | 0.45 | 5.81% | 7.88 | 8.22 | 263915 | 21212 | 1.33% |
| 2024-09-26 | 7.35 | 7.75 | 0.42 | 5.73% | 7.31 | 7.75 | 228458 | 17210 | 1.15% |
| 2024-09-25 | 7.38 | 7.33 | 0.03 | 0.41% | 7.33 | 7.52 | 186186 | 13837 | 0.94% |
| 2024-09-24 | 7.08 | 7.30 | 0.24 | 3.40% | 7.08 | 7.33 | 174469 | 12598 | 0.88% |
| 2024-09-23 | 7.10 | 7.06 | -0.01 | -0.14% | 7.03 | 7.14 | 64565 | 4566 | 0.33% |
| 2024-09-20 | 7.20 | 7.07 | -0.13 | -1.81% | 7.03 | 7.20 | 95945 | 6797 | 0.48% |
| 2024-09-19 | 7.17 | 7.20 | 0.07 | 0.98% | 7.11 | 7.39 | 122488 | 8855 | 0.62% |
| 2024-09-18 | 7.22 | 7.13 | -0.08 | -1.11% | 7.02 | 7.25 | 99897 | 7082 | 0.50% |
| 2024-09-13 | 7.36 | 7.21 | -0.16 | -2.17% | 7.20 | 7.42 | 85498 | 6216 | 0.43% |
| 2024-09-12 | 7.42 | 7.37 | -0.06 | -0.81% | 7.33 | 7.57 | 97161 | 7215 | 0.49% |
| 2024-09-11 | 7.27 | 7.43 | 0.11 | 1.50% | 7.24 | 7.46 | 99582 | 7341 | 0.50% |
| 2024-09-10 | 7.47 | 7.32 | -0.12 | -1.61% | 7.18 | 7.51 | 140684 | 10248 | 0.71% |
| 2024-09-09 | 7.54 | 7.44 | -0.14 | -1.85% | 7.41 | 7.60 | 89484 | 6706 | 0.45% |
| 2024-09-06 | 7.73 | 7.58 | -0.14 | -1.81% | 7.53 | 7.80 | 127949 | 9778 | 0.65% |
| 2024-09-05 | 7.62 | 7.72 | 0.11 | 1.45% | 7.60 | 7.74 | 102622 | 7893 | 0.52% |
| 2024-09-04 | 7.50 | 7.61 | 0.08 | 1.06% | 7.42 | 7.65 | 106478 | 8070 | 0.54% |
| 2024-09-03 | 7.53 | 7.53 | 0.02 | 0.27% | 7.48 | 7.69 | 130797 | 9916 | 0.66% |
| 2024-09-02 | 7.83 | 7.51 | -0.44 | -5.53% | 7.35 | 7.84 | 385054 | 29025 | 1.94% |
| 2024-08-30 | 7.93 | 7.95 | 0.03 | 0.38% | 7.79 | 8.06 | 155789 | 12366 | 0.79% |
| 2024-08-29 | 7.69 | 7.92 | 0.19 | 2.46% | 7.69 | 7.95 | 106130 | 8345 | 0.54% |
| 2024-08-28 | 7.77 | 7.73 | -0.06 | -0.77% | 7.72 | 7.83 | 61067 | 4747 | 0.31% |
| 2024-08-27 | 7.79 | 7.79 | 0.01 | 0.13% | 7.77 | 7.87 | 53076 | 4146 | 0.27% |
| 2024-08-26 | 7.74 | 7.78 | 0.07 | 0.91% | 7.65 | 7.81 | 76155 | 5879 | 0.38% |
| 2024-08-23 | 7.78 | 7.71 | -0.08 | -1.03% | 7.71 | 7.85 | 72041 | 5592 | 0.36% |
| 2024-08-22 | 7.90 | 7.79 | -0.10 | -1.27% | 7.78 | 7.95 | 83019 | 6506 | 0.42% |
| 2024-08-21 | 7.96 | 7.89 | -0.08 | -1.00% | 7.88 | 8.04 | 57480 | 4564 | 0.29% |
| 2024-08-20 | 8.06 | 7.97 | -0.11 | -1.36% | 7.80 | 8.07 | 112953 | 8981 | 0.57% |
| 2024-08-19 | 8.11 | 8.08 | -0.03 | -0.37% | 8.05 | 8.16 | 75178 | 6077 | 0.38% |
| 2024-08-16 | 8.13 | 8.11 | -0.01 | -0.12% | 8.04 | 8.14 | 79508 | 6430 | 0.40% |
| 2024-08-15 | 8.04 | 8.12 | 0.07 | 0.87% | 8.00 | 8.15 | 109154 | 8831 | 0.55% |
| 2024-08-14 | 8.07 | 8.05 | -0.03 | -0.37% | 7.96 | 8.08 | 102281 | 8195 | 0.52% |
| 2024-08-13 | 8.08 | 8.08 | -0.02 | -0.25% | 7.98 | 8.10 | 91219 | 7323 | 0.46% |