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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 8.51 | 8.50 | -0.01 | -0.12% | 8.42 | 8.52 | 60051 | 5093 | 2.42% |
| 2024-12-02 | 8.45 | 8.51 | 0.09 | 1.07% | 8.40 | 8.52 | 75244 | 6375 | 3.03% |
| 2024-11-29 | 8.30 | 8.42 | 0.15 | 1.81% | 8.25 | 8.43 | 72794 | 6091 | 2.93% |
| 2024-11-28 | 8.33 | 8.27 | -0.08 | -0.96% | 8.26 | 8.38 | 63194 | 5264 | 2.54% |
| 2024-11-27 | 8.29 | 8.35 | 0.03 | 0.36% | 8.04 | 8.35 | 90430 | 7402 | 3.64% |
| 2024-11-26 | 8.38 | 8.32 | -0.06 | -0.72% | 8.30 | 8.40 | 62713 | 5237 | 2.52% |
| 2024-11-25 | 8.32 | 8.38 | 0.06 | 0.72% | 8.22 | 8.43 | 74929 | 6248 | 3.01% |
| 2024-11-22 | 8.64 | 8.32 | -0.31 | -3.59% | 8.27 | 8.69 | 113867 | 9646 | 4.58% |
| 2024-11-21 | 8.61 | 8.63 | -0.05 | -0.58% | 8.55 | 8.67 | 76751 | 6609 | 3.09% |
| 2024-11-20 | 8.53 | 8.68 | 0.10 | 1.17% | 8.51 | 8.74 | 115798 | 9993 | 4.66% |
| 2024-11-19 | 8.46 | 8.58 | 0.15 | 1.78% | 8.40 | 8.58 | 88132 | 7491 | 3.54% |
| 2024-11-18 | 8.56 | 8.43 | -0.11 | -1.29% | 8.41 | 8.65 | 101122 | 8609 | 4.07% |
| 2024-11-15 | 8.56 | 8.54 | -0.04 | -0.47% | 8.54 | 8.75 | 100659 | 8696 | 4.05% |
| 2024-11-14 | 8.82 | 8.58 | -0.23 | -2.61% | 8.57 | 8.83 | 101971 | 8865 | 4.10% |
| 2024-11-13 | 8.72 | 8.81 | 0.08 | 0.92% | 8.70 | 8.90 | 110926 | 9748 | 4.46% |
| 2024-11-12 | 8.87 | 8.73 | -0.10 | -1.13% | 8.66 | 8.89 | 128437 | 11311 | 5.17% |
| 2024-11-11 | 8.66 | 8.83 | 0.10 | 1.15% | 8.64 | 8.84 | 116265 | 10170 | 4.68% |
| 2024-11-08 | 9.00 | 8.73 | -0.12 | -1.36% | 8.66 | 9.00 | 147800 | 12959 | 5.94% |
| 2024-11-07 | 8.54 | 8.85 | 0.29 | 3.39% | 8.50 | 8.85 | 173372 | 15102 | 6.97% |
| 2024-11-06 | 8.63 | 8.56 | -0.07 | -0.81% | 8.52 | 8.71 | 128334 | 11025 | 5.16% |
| 2024-11-05 | 8.46 | 8.63 | 0.15 | 1.77% | 8.45 | 8.64 | 108564 | 9324 | 4.37% |
| 2024-11-04 | 8.48 | 8.48 | 0.05 | 0.59% | 8.40 | 8.51 | 78236 | 6613 | 3.15% |
| 2024-11-01 | 8.56 | 8.43 | -0.16 | -1.86% | 8.38 | 8.68 | 111000 | 9455 | 4.46% |
| 2024-10-31 | 8.52 | 8.59 | 0.03 | 0.35% | 8.50 | 8.61 | 115370 | 9885 | 4.64% |
| 2024-10-30 | 8.44 | 8.56 | 0.07 | 0.82% | 8.44 | 8.65 | 110710 | 9451 | 4.45% |
| 2024-10-29 | 8.70 | 8.49 | -0.11 | -1.28% | 8.47 | 8.85 | 146618 | 12710 | 5.90% |
| 2024-10-28 | 8.50 | 8.60 | 0.09 | 1.06% | 8.49 | 8.60 | 104858 | 8975 | 4.22% |
| 2024-10-25 | 8.40 | 8.51 | 0.08 | 0.95% | 8.40 | 8.55 | 101473 | 8622 | 4.08% |
| 2024-10-24 | 8.38 | 8.43 | -0.03 | -0.35% | 8.30 | 8.54 | 103391 | 8688 | 4.16% |
| 2024-10-23 | 8.50 | 8.46 | 0.04 | 0.48% | 8.41 | 8.55 | 137388 | 11651 | 5.53% |
| 2024-10-22 | 8.30 | 8.42 | 0.18 | 2.18% | 8.28 | 8.50 | 148143 | 12446 | 5.96% |
| 2024-10-21 | 8.23 | 8.24 | 0.06 | 0.73% | 8.19 | 8.29 | 111862 | 9210 | 4.50% |
| 2024-10-18 | 8.06 | 8.18 | 0.16 | 2.00% | 7.99 | 8.28 | 141087 | 11471 | 5.67% |
| 2024-10-17 | 8.15 | 8.02 | -0.08 | -0.99% | 8.01 | 8.19 | 86749 | 7024 | 3.49% |
| 2024-10-16 | 8.09 | 8.10 | -0.09 | -1.10% | 8.05 | 8.21 | 104282 | 8486 | 4.19% |
| 2024-10-15 | 8.30 | 8.19 | -0.14 | -1.68% | 8.15 | 8.45 | 151290 | 12520 | 6.08% |
| 2024-10-14 | 8.26 | 8.33 | 0.04 | 0.48% | 8.12 | 8.37 | 151133 | 12481 | 6.08% |
| 2024-10-11 | 8.59 | 8.29 | -0.31 | -3.60% | 8.22 | 8.67 | 179866 | 15037 | 7.23% |
| 2024-10-10 | 8.29 | 8.60 | 0.31 | 3.74% | 8.21 | 8.62 | 163197 | 13799 | 6.56% |
| 2024-10-09 | 8.90 | 8.29 | -0.86 | -9.40% | 8.27 | 8.90 | 221603 | 19023 | 8.91% |
| 2024-10-08 | 9.73 | 9.15 | 0.27 | 3.04% | 8.68 | 9.75 | 325375 | 29949 | 13.09% |
| 2024-09-30 | 8.50 | 8.88 | 0.73 | 8.96% | 8.27 | 8.92 | 265631 | 22918 | 10.68% |
| 2024-09-27 | 7.91 | 8.15 | 0.33 | 4.22% | 7.82 | 8.15 | 108318 | 8667 | 4.36% |
| 2024-09-26 | 7.59 | 7.82 | 0.23 | 3.03% | 7.55 | 7.82 | 106360 | 8201 | 4.28% |
| 2024-09-25 | 7.65 | 7.59 | 0.03 | 0.40% | 7.57 | 7.78 | 110736 | 8492 | 4.45% |
| 2024-09-24 | 7.33 | 7.56 | 0.27 | 3.70% | 7.30 | 7.57 | 107533 | 8016 | 4.32% |
| 2024-09-23 | 7.20 | 7.29 | 0.06 | 0.83% | 7.18 | 7.38 | 44110 | 3217 | 1.77% |
| 2024-09-20 | 7.28 | 7.23 | -0.05 | -0.69% | 7.18 | 7.30 | 35376 | 2555 | 1.42% |
| 2024-09-19 | 7.13 | 7.28 | 0.16 | 2.25% | 7.09 | 7.31 | 59207 | 4278 | 2.38% |
| 2024-09-18 | 7.19 | 7.12 | -0.07 | -0.97% | 7.08 | 7.27 | 51716 | 3694 | 2.08% |
| 2024-09-13 | 7.26 | 7.19 | -0.09 | -1.24% | 7.18 | 7.28 | 37544 | 2714 | 1.51% |
| 2024-09-12 | 7.32 | 7.28 | -0.08 | -1.09% | 7.27 | 7.44 | 53002 | 3894 | 2.13% |
| 2024-09-11 | 7.36 | 7.36 | 0.00 | 0.00% | 7.26 | 7.42 | 45093 | 3304 | 1.81% |
| 2024-09-10 | 7.40 | 7.36 | 0.00 | 0.00% | 7.23 | 7.43 | 47758 | 3492 | 1.92% |
| 2024-09-09 | 7.43 | 7.36 | -0.07 | -0.94% | 7.31 | 7.47 | 38451 | 2834 | 1.55% |
| 2024-09-06 | 7.60 | 7.43 | -0.17 | -2.24% | 7.42 | 7.62 | 46716 | 3514 | 1.88% |
| 2024-09-05 | 7.64 | 7.60 | -0.06 | -0.78% | 7.55 | 7.69 | 43593 | 3320 | 1.75% |
| 2024-09-04 | 7.70 | 7.66 | -0.10 | -1.29% | 7.64 | 7.74 | 44009 | 3382 | 1.77% |
| 2024-09-03 | 7.67 | 7.76 | 0.09 | 1.17% | 7.64 | 7.82 | 59022 | 4555 | 2.37% |
| 2024-09-02 | 7.77 | 7.67 | -0.10 | -1.29% | 7.67 | 7.83 | 63089 | 4896 | 2.54% |
| 2024-08-30 | 7.65 | 7.77 | 0.11 | 1.44% | 7.65 | 7.86 | 72634 | 5639 | 2.92% |
| 2024-08-29 | 7.59 | 7.66 | 0.01 | 0.13% | 7.47 | 7.66 | 52410 | 3964 | 2.11% |
| 2024-08-28 | 7.63 | 7.65 | 0.04 | 0.53% | 7.58 | 7.69 | 25804 | 1971 | 1.04% |
| 2024-08-27 | 7.75 | 7.61 | -0.16 | -2.06% | 7.60 | 7.75 | 39397 | 3015 | 1.58% |
| 2024-08-26 | 7.70 | 7.77 | 0.07 | 0.91% | 7.68 | 7.78 | 31789 | 2464 | 1.28% |