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 | 8.64 | 8.67 | 0.03 | 0.35% | 8.55 | 8.69 | 110070 | 9490 | 0.82% |
| 2024-11-20 | 8.51 | 8.64 | 0.10 | 1.17% | 8.44 | 8.76 | 138808 | 11870 | 1.03% |
| 2024-11-19 | 8.47 | 8.54 | 0.07 | 0.83% | 8.39 | 8.57 | 109102 | 9242 | 0.81% |
| 2024-11-18 | 8.44 | 8.47 | 0.07 | 0.83% | 8.42 | 8.64 | 160024 | 13635 | 1.19% |
| 2024-11-15 | 8.37 | 8.40 | 0.03 | 0.36% | 8.35 | 8.54 | 158690 | 13434 | 1.18% |
| 2024-11-14 | 8.69 | 8.37 | -0.29 | -3.35% | 8.36 | 8.69 | 166429 | 14161 | 1.24% |
| 2024-11-13 | 8.54 | 8.66 | 0.15 | 1.76% | 8.53 | 8.79 | 212295 | 18396 | 1.58% |
| 2024-11-12 | 8.60 | 8.51 | -0.10 | -1.16% | 8.47 | 8.63 | 152800 | 13065 | 1.14% |
| 2024-11-11 | 8.57 | 8.61 | 0.05 | 0.58% | 8.53 | 8.78 | 157209 | 13531 | 1.17% |
| 2024-11-08 | 8.74 | 8.56 | -0.13 | -1.50% | 8.52 | 8.75 | 153339 | 13200 | 1.14% |
| 2024-11-07 | 8.35 | 8.69 | 0.26 | 3.08% | 8.34 | 8.71 | 184747 | 15871 | 1.37% |
| 2024-11-06 | 8.45 | 8.43 | -0.03 | -0.35% | 8.38 | 8.49 | 126815 | 10692 | 0.94% |
| 2024-11-05 | 8.30 | 8.46 | 0.15 | 1.81% | 8.29 | 8.48 | 174363 | 14654 | 1.30% |
| 2024-11-04 | 8.23 | 8.31 | 0.01 | 0.12% | 8.23 | 8.35 | 95561 | 7921 | 0.71% |
| 2024-11-01 | 8.40 | 8.30 | -0.09 | -1.07% | 8.23 | 8.44 | 101256 | 8432 | 0.75% |
| 2024-10-31 | 8.37 | 8.39 | 0.02 | 0.24% | 8.33 | 8.42 | 102030 | 8545 | 0.76% |
| 2024-10-30 | 8.27 | 8.37 | 0.07 | 0.84% | 8.26 | 8.40 | 88813 | 7406 | 0.66% |
| 2024-10-29 | 8.46 | 8.30 | -0.16 | -1.89% | 8.28 | 8.49 | 117233 | 9792 | 0.87% |
| 2024-10-28 | 8.41 | 8.46 | 0.07 | 0.83% | 8.31 | 8.46 | 109783 | 9216 | 0.82% |
| 2024-10-25 | 8.28 | 8.39 | 0.11 | 1.33% | 8.26 | 8.39 | 83259 | 6945 | 0.62% |
| 2024-10-24 | 8.23 | 8.28 | 0.00 | 0.00% | 8.21 | 8.30 | 60429 | 4988 | 0.45% |
| 2024-10-23 | 8.27 | 8.28 | -0.05 | -0.60% | 8.25 | 8.37 | 98074 | 8138 | 0.73% |
| 2024-10-22 | 8.12 | 8.33 | 0.21 | 2.59% | 8.10 | 8.33 | 144802 | 11915 | 1.08% |
| 2024-10-21 | 8.16 | 8.12 | -0.04 | -0.49% | 8.09 | 8.23 | 128728 | 10483 | 0.96% |
| 2024-10-18 | 7.95 | 8.16 | 0.23 | 2.90% | 7.88 | 8.24 | 144274 | 11622 | 1.07% |
| 2024-10-17 | 8.06 | 7.93 | -0.14 | -1.73% | 7.92 | 8.13 | 88283 | 7070 | 0.66% |
| 2024-10-16 | 7.99 | 8.07 | 0.08 | 1.00% | 7.96 | 8.14 | 91323 | 7372 | 0.68% |
| 2024-10-15 | 8.25 | 7.99 | -0.23 | -2.80% | 7.99 | 8.25 | 121414 | 9821 | 0.90% |
| 2024-10-14 | 8.15 | 8.22 | 0.20 | 2.49% | 8.06 | 8.24 | 132922 | 10835 | 0.99% |
| 2024-10-11 | 8.24 | 8.02 | -0.25 | -3.02% | 7.97 | 8.28 | 128990 | 10430 | 0.96% |
| 2024-10-10 | 8.21 | 8.27 | 0.12 | 1.47% | 8.12 | 8.44 | 195899 | 16253 | 1.46% |
| 2024-10-09 | 8.58 | 8.15 | -0.61 | -6.96% | 8.11 | 8.58 | 244910 | 20482 | 1.82% |
| 2024-10-08 | 9.23 | 8.76 | 0.32 | 3.79% | 8.40 | 9.26 | 425338 | 37673 | 3.16% |
| 2024-09-30 | 8.17 | 8.44 | 0.47 | 5.90% | 8.09 | 8.54 | 408363 | 34009 | 3.03% |
| 2024-09-27 | 7.87 | 7.97 | 0.17 | 2.18% | 7.81 | 7.98 | 112511 | 8875 | 0.84% |
| 2024-09-26 | 7.68 | 7.80 | 0.12 | 1.56% | 7.67 | 7.82 | 99017 | 7674 | 0.74% |
| 2024-09-25 | 7.68 | 7.68 | 0.03 | 0.39% | 7.67 | 7.80 | 95269 | 7371 | 0.71% |
| 2024-09-24 | 7.42 | 7.65 | 0.27 | 3.66% | 7.40 | 7.66 | 109438 | 8277 | 0.81% |
| 2024-09-23 | 7.41 | 7.38 | -0.02 | -0.27% | 7.35 | 7.41 | 33103 | 2441 | 0.25% |
| 2024-09-20 | 7.39 | 7.40 | 0.01 | 0.14% | 7.34 | 7.42 | 37357 | 2759 | 0.28% |
| 2024-09-19 | 7.25 | 7.39 | 0.15 | 2.07% | 7.20 | 7.42 | 47288 | 3465 | 0.35% |
| 2024-09-18 | 7.42 | 7.24 | -0.18 | -2.43% | 7.20 | 7.48 | 49788 | 3634 | 0.37% |
| 2024-09-13 | 7.30 | 7.42 | 0.12 | 1.64% | 7.29 | 7.47 | 57888 | 4288 | 0.43% |
| 2024-09-12 | 7.25 | 7.30 | 0.06 | 0.83% | 7.22 | 7.34 | 47894 | 3500 | 0.36% |
| 2024-09-11 | 7.27 | 7.24 | -0.05 | -0.69% | 7.21 | 7.36 | 27855 | 2027 | 0.21% |
| 2024-09-10 | 7.30 | 7.29 | 0.02 | 0.28% | 7.14 | 7.33 | 50734 | 3677 | 0.38% |
| 2024-09-09 | 7.21 | 7.27 | 0.04 | 0.55% | 7.18 | 7.31 | 35626 | 2587 | 0.26% |
| 2024-09-06 | 7.35 | 7.23 | -0.09 | -1.23% | 7.21 | 7.38 | 39187 | 2861 | 0.29% |
| 2024-09-05 | 7.29 | 7.32 | 0.08 | 1.10% | 7.25 | 7.33 | 24851 | 1811 | 0.18% |
| 2024-09-04 | 7.29 | 7.24 | -0.05 | -0.69% | 7.24 | 7.32 | 25801 | 1877 | 0.19% |
| 2024-09-03 | 7.30 | 7.29 | -0.03 | -0.41% | 7.24 | 7.38 | 35579 | 2598 | 0.26% |
| 2024-09-02 | 7.35 | 7.32 | -0.07 | -0.95% | 7.31 | 7.44 | 50247 | 3706 | 0.37% |
| 2024-08-30 | 7.43 | 7.39 | -0.05 | -0.67% | 7.39 | 7.48 | 67056 | 4987 | 0.50% |
| 2024-08-29 | 7.38 | 7.44 | 0.10 | 1.36% | 7.34 | 7.45 | 44356 | 3284 | 0.33% |
| 2024-08-28 | 7.30 | 7.34 | 0.00 | 0.00% | 7.27 | 7.40 | 28929 | 2125 | 0.21% |
| 2024-08-27 | 7.34 | 7.34 | 0.02 | 0.27% | 7.25 | 7.35 | 31817 | 2323 | 0.24% |
| 2024-08-26 | 7.19 | 7.32 | 0.11 | 1.53% | 7.17 | 7.39 | 70714 | 5152 | 0.53% |
| 2024-08-23 | 7.22 | 7.21 | -0.02 | -0.28% | 7.17 | 7.26 | 26239 | 1891 | 0.19% |
| 2024-08-22 | 7.28 | 7.23 | -0.01 | -0.14% | 7.23 | 7.31 | 27691 | 2010 | 0.21% |
| 2024-08-21 | 7.26 | 7.24 | -0.04 | -0.55% | 7.22 | 7.30 | 27355 | 1984 | 0.20% |
| 2024-08-20 | 7.40 | 7.28 | -0.11 | -1.49% | 7.26 | 7.41 | 38558 | 2816 | 0.29% |
| 2024-08-19 | 7.42 | 7.39 | -0.01 | -0.14% | 7.37 | 7.45 | 27975 | 2072 | 0.21% |
| 2024-08-16 | 7.51 | 7.40 | -0.14 | -1.86% | 7.39 | 7.56 | 39854 | 2967 | 0.30% |
| 2024-08-15 | 7.53 | 7.54 | 0.01 | 0.13% | 7.48 | 7.60 | 41469 | 3130 | 0.31% |
| 2024-08-14 | 7.52 | 7.53 | -0.02 | -0.26% | 7.50 | 7.61 | 38324 | 2894 | 0.28% |