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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 8.85 | 8.67 | -0.23 | -2.58% | 8.65 | 9.03 | 17641 | 1561 | 0.23% |
| 2024-11-21 | 8.84 | 8.90 | 0.02 | 0.23% | 8.80 | 8.93 | 13155 | 1166 | 0.17% |
| 2024-11-20 | 8.80 | 8.88 | 0.11 | 1.25% | 8.75 | 8.89 | 13837 | 1222 | 0.18% |
| 2024-11-19 | 8.53 | 8.77 | 0.24 | 2.81% | 8.52 | 8.77 | 18458 | 1602 | 0.24% |
| 2024-11-18 | 8.74 | 8.53 | -0.22 | -2.51% | 8.46 | 8.85 | 22807 | 1966 | 0.30% |
| 2024-11-15 | 8.78 | 8.75 | -0.03 | -0.34% | 8.72 | 8.99 | 22228 | 1974 | 0.29% |
| 2024-11-14 | 9.01 | 8.78 | -0.19 | -2.12% | 8.76 | 9.05 | 12449 | 1102 | 0.16% |
| 2024-11-13 | 8.85 | 8.97 | 0.02 | 0.22% | 8.79 | 9.15 | 19296 | 1731 | 0.25% |
| 2024-11-12 | 8.88 | 8.95 | 0.07 | 0.79% | 8.85 | 9.09 | 29550 | 2653 | 0.39% |
| 2024-11-11 | 8.85 | 8.88 | 0.09 | 1.02% | 8.75 | 8.96 | 28828 | 2551 | 0.38% |
| 2024-11-08 | 8.92 | 8.79 | -0.13 | -1.46% | 8.72 | 8.97 | 21788 | 1920 | 0.28% |
| 2024-11-07 | 8.64 | 8.92 | 0.19 | 2.18% | 8.60 | 9.10 | 32550 | 2874 | 0.42% |
| 2024-11-06 | 8.75 | 8.73 | -0.02 | -0.23% | 8.64 | 8.92 | 25158 | 2201 | 0.33% |
| 2024-11-05 | 8.67 | 8.75 | 0.06 | 0.69% | 8.56 | 8.77 | 28235 | 2441 | 0.37% |
| 2024-11-04 | 8.65 | 8.69 | 0.05 | 0.58% | 8.60 | 8.75 | 25988 | 2254 | 0.34% |
| 2024-11-01 | 8.94 | 8.64 | -0.27 | -3.03% | 8.61 | 8.99 | 38841 | 3402 | 0.51% |
| 2024-10-31 | 8.61 | 8.91 | 0.21 | 2.41% | 8.56 | 8.98 | 50771 | 4448 | 0.66% |
| 2024-10-30 | 8.76 | 8.70 | -0.18 | -2.03% | 8.46 | 8.88 | 94553 | 8183 | 1.23% |
| 2024-10-29 | 8.44 | 8.88 | 0.45 | 5.34% | 8.40 | 9.27 | 143527 | 12944 | 1.87% |
| 2024-10-28 | 8.25 | 8.43 | 0.15 | 1.81% | 8.22 | 8.43 | 28959 | 2413 | 0.38% |
| 2024-10-25 | 8.16 | 8.28 | 0.17 | 2.10% | 8.08 | 8.42 | 32673 | 2696 | 0.43% |
| 2024-10-24 | 7.94 | 8.11 | 0.16 | 2.01% | 7.83 | 8.18 | 21438 | 1729 | 0.28% |
| 2024-10-23 | 7.83 | 7.95 | 0.09 | 1.15% | 7.83 | 8.08 | 28257 | 2243 | 0.37% |
| 2024-10-22 | 7.65 | 7.86 | 0.20 | 2.61% | 7.61 | 7.87 | 27863 | 2165 | 0.36% |
| 2024-10-21 | 7.69 | 7.66 | 0.01 | 0.13% | 7.60 | 7.79 | 27699 | 2131 | 0.36% |
| 2024-10-18 | 7.51 | 7.65 | 0.16 | 2.14% | 7.46 | 7.74 | 21023 | 1598 | 0.27% |
| 2024-10-17 | 7.51 | 7.49 | -0.03 | -0.40% | 7.48 | 7.68 | 16507 | 1250 | 0.22% |
| 2024-10-16 | 7.53 | 7.52 | -0.08 | -1.05% | 7.44 | 7.64 | 15244 | 1149 | 0.20% |
| 2024-10-15 | 7.73 | 7.60 | -0.16 | -2.06% | 7.60 | 7.82 | 12040 | 927 | 0.16% |
| 2024-10-14 | 7.63 | 7.76 | 0.13 | 1.70% | 7.56 | 7.80 | 15972 | 1228 | 0.21% |
| 2024-10-11 | 7.66 | 7.63 | -0.07 | -0.91% | 7.55 | 7.82 | 20716 | 1588 | 0.27% |
| 2024-10-10 | 7.61 | 7.70 | 0.10 | 1.32% | 7.47 | 7.88 | 25759 | 1984 | 0.34% |
| 2024-10-09 | 8.25 | 7.60 | -0.84 | -9.95% | 7.60 | 8.25 | 43263 | 3406 | 0.56% |
| 2024-10-08 | 8.91 | 8.44 | 0.27 | 3.30% | 8.03 | 8.99 | 68757 | 5872 | 0.90% |
| 2024-09-30 | 7.85 | 8.17 | 0.53 | 6.94% | 7.62 | 8.25 | 51811 | 4128 | 0.68% |
| 2024-09-27 | 7.51 | 7.64 | 0.16 | 2.14% | 7.49 | 7.69 | 30163 | 2288 | 0.39% |
| 2024-09-26 | 7.20 | 7.48 | 0.22 | 3.03% | 7.20 | 7.60 | 28493 | 2107 | 0.37% |
| 2024-09-25 | 7.23 | 7.26 | 0.10 | 1.40% | 7.19 | 7.33 | 30863 | 2240 | 0.40% |
| 2024-09-24 | 6.94 | 7.16 | 0.26 | 3.77% | 6.86 | 7.44 | 43568 | 3096 | 0.57% |
| 2024-09-23 | 6.89 | 6.90 | 0.02 | 0.29% | 6.84 | 6.92 | 7524 | 518 | 0.10% |
| 2024-09-20 | 6.88 | 6.88 | 0.00 | 0.00% | 6.85 | 6.91 | 6186 | 425 | 0.08% |
| 2024-09-19 | 6.74 | 6.88 | 0.13 | 1.93% | 6.73 | 6.95 | 14358 | 984 | 0.19% |
| 2024-09-18 | 6.78 | 6.75 | 0.01 | 0.15% | 6.67 | 6.80 | 8377 | 564 | 0.11% |
| 2024-09-13 | 6.86 | 6.74 | -0.09 | -1.32% | 6.74 | 6.88 | 6024 | 410 | 0.08% |
| 2024-09-12 | 6.86 | 6.83 | -0.03 | -0.44% | 6.81 | 6.91 | 5069 | 348 | 0.07% |
| 2024-09-11 | 6.90 | 6.86 | -0.05 | -0.72% | 6.81 | 6.91 | 5281 | 361 | 0.07% |
| 2024-09-10 | 6.85 | 6.91 | 0.08 | 1.17% | 6.78 | 6.92 | 7713 | 528 | 0.10% |
| 2024-09-09 | 6.83 | 6.83 | -0.04 | -0.58% | 6.78 | 6.92 | 6313 | 430 | 0.08% |
| 2024-09-06 | 6.91 | 6.87 | -0.04 | -0.58% | 6.83 | 6.95 | 7185 | 493 | 0.09% |
| 2024-09-05 | 6.87 | 6.91 | 0.01 | 0.14% | 6.84 | 6.92 | 6821 | 469 | 0.09% |
| 2024-09-04 | 6.93 | 6.90 | -0.04 | -0.58% | 6.87 | 6.96 | 9339 | 645 | 0.12% |
| 2024-09-03 | 6.89 | 6.94 | 0.06 | 0.87% | 6.82 | 6.98 | 5991 | 415 | 0.08% |
| 2024-09-02 | 6.89 | 6.88 | -0.07 | -1.01% | 6.84 | 7.01 | 11468 | 797 | 0.15% |
| 2024-08-30 | 6.80 | 6.95 | 0.16 | 2.36% | 6.78 | 7.05 | 17628 | 1224 | 0.23% |
| 2024-08-29 | 6.73 | 6.79 | 0.03 | 0.44% | 6.69 | 6.82 | 8160 | 553 | 0.11% |
| 2024-08-28 | 6.71 | 6.76 | 0.00 | 0.00% | 6.65 | 6.82 | 7897 | 532 | 0.10% |
| 2024-08-27 | 6.84 | 6.76 | -0.10 | -1.46% | 6.67 | 6.88 | 11730 | 795 | 0.15% |
| 2024-08-26 | 6.75 | 6.86 | 0.15 | 2.24% | 6.68 | 7.00 | 9708 | 659 | 0.13% |
| 2024-08-23 | 6.66 | 6.71 | 0.05 | 0.75% | 6.63 | 6.74 | 5630 | 376 | 0.07% |
| 2024-08-22 | 6.70 | 6.66 | -0.04 | -0.60% | 6.65 | 6.75 | 5646 | 377 | 0.07% |
| 2024-08-21 | 6.69 | 6.70 | 0.01 | 0.15% | 6.66 | 6.74 | 4455 | 298 | 0.06% |
| 2024-08-20 | 6.78 | 6.69 | -0.10 | -1.47% | 6.66 | 6.81 | 8532 | 571 | 0.11% |
| 2024-08-19 | 6.87 | 6.79 | -0.09 | -1.31% | 6.77 | 6.92 | 6842 | 466 | 0.09% |
| 2024-08-16 | 6.85 | 6.88 | 0.02 | 0.29% | 6.85 | 6.95 | 8259 | 569 | 0.11% |
| 2024-08-15 | 6.75 | 6.86 | 0.11 | 1.63% | 6.66 | 6.92 | 11635 | 795 | 0.15% |