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 | 8.86 | 8.90 | 0.00 | 0.00% | 8.83 | 8.92 | 86127 | 7645 | 0.16% |
| 2024-11-20 | 8.77 | 8.90 | 0.10 | 1.14% | 8.70 | 8.98 | 160022 | 14153 | 0.30% |
| 2024-11-19 | 8.70 | 8.80 | 0.04 | 0.46% | 8.60 | 8.84 | 143697 | 12560 | 0.27% |
| 2024-11-18 | 8.81 | 8.76 | 0.00 | 0.00% | 8.67 | 8.96 | 249912 | 22071 | 0.46% |
| 2024-11-15 | 8.61 | 8.76 | 0.16 | 1.86% | 8.55 | 8.94 | 232407 | 20459 | 0.43% |
| 2024-11-14 | 8.52 | 8.60 | 0.09 | 1.06% | 8.42 | 8.84 | 212759 | 18402 | 0.39% |
| 2024-11-13 | 8.45 | 8.51 | 0.02 | 0.24% | 8.42 | 8.55 | 86461 | 7341 | 0.16% |
| 2024-11-12 | 8.48 | 8.49 | 0.05 | 0.59% | 8.42 | 8.65 | 164898 | 14097 | 0.31% |
| 2024-11-11 | 8.50 | 8.44 | -0.09 | -1.06% | 8.34 | 8.50 | 113734 | 9574 | 0.21% |
| 2024-11-08 | 8.63 | 8.53 | -0.12 | -1.39% | 8.49 | 8.69 | 183842 | 15762 | 0.34% |
| 2024-11-07 | 8.50 | 8.65 | 0.08 | 0.93% | 8.43 | 8.65 | 122114 | 10481 | 0.23% |
| 2024-11-06 | 8.67 | 8.57 | -0.10 | -1.15% | 8.53 | 8.83 | 165883 | 14343 | 0.31% |
| 2024-11-05 | 8.65 | 8.67 | -0.01 | -0.12% | 8.50 | 8.71 | 168984 | 14552 | 0.31% |
| 2024-11-04 | 8.51 | 8.68 | 0.20 | 2.36% | 8.36 | 8.69 | 189163 | 16123 | 0.35% |
| 2024-11-01 | 8.37 | 8.48 | 0.09 | 1.07% | 8.27 | 8.55 | 220089 | 18587 | 0.41% |
| 2024-10-31 | 8.31 | 8.39 | 0.12 | 1.45% | 8.24 | 8.42 | 185156 | 15458 | 0.34% |
| 2024-10-30 | 8.34 | 8.27 | -0.08 | -0.96% | 8.22 | 8.37 | 136891 | 11335 | 0.25% |
| 2024-10-29 | 8.33 | 8.35 | 0.02 | 0.24% | 8.24 | 8.37 | 148540 | 12331 | 0.28% |
| 2024-10-28 | 8.40 | 8.33 | -0.02 | -0.24% | 8.25 | 8.40 | 111825 | 9293 | 0.21% |
| 2024-10-25 | 8.50 | 8.35 | -0.08 | -0.95% | 8.28 | 8.50 | 116730 | 9743 | 0.22% |
| 2024-10-24 | 8.48 | 8.43 | -0.02 | -0.24% | 8.37 | 8.49 | 67516 | 5675 | 0.13% |
| 2024-10-23 | 8.41 | 8.45 | 0.05 | 0.60% | 8.39 | 8.51 | 121811 | 10274 | 0.23% |
| 2024-10-22 | 8.31 | 8.40 | 0.07 | 0.84% | 8.30 | 8.44 | 100028 | 8376 | 0.19% |
| 2024-10-21 | 8.43 | 8.33 | -0.04 | -0.48% | 8.25 | 8.44 | 161769 | 13455 | 0.30% |
| 2024-10-18 | 8.26 | 8.37 | 0.12 | 1.45% | 8.16 | 8.50 | 218522 | 18320 | 0.41% |
| 2024-10-17 | 8.46 | 8.25 | -0.21 | -2.48% | 8.23 | 8.56 | 171679 | 14332 | 0.32% |
| 2024-10-16 | 8.36 | 8.46 | 0.05 | 0.59% | 8.25 | 8.52 | 136748 | 11534 | 0.25% |
| 2024-10-15 | 8.79 | 8.41 | -0.44 | -4.97% | 8.39 | 8.79 | 232667 | 19943 | 0.43% |
| 2024-10-14 | 8.54 | 8.85 | 0.33 | 3.87% | 8.44 | 8.92 | 276186 | 24140 | 0.51% |
| 2024-10-11 | 8.61 | 8.52 | -0.07 | -0.81% | 8.44 | 8.71 | 159594 | 13703 | 0.30% |
| 2024-10-10 | 8.43 | 8.59 | 0.26 | 3.12% | 8.39 | 8.88 | 317654 | 27503 | 0.59% |
| 2024-10-09 | 9.03 | 8.33 | -0.70 | -7.75% | 8.32 | 9.03 | 387949 | 33336 | 0.72% |
| 2024-10-08 | 9.99 | 9.03 | -0.17 | -1.85% | 8.90 | 10.12 | 461278 | 43067 | 0.86% |
| 2024-09-30 | 8.80 | 9.20 | 0.55 | 6.36% | 8.66 | 9.25 | 499504 | 44752 | 0.93% |
| 2024-09-27 | 8.82 | 8.65 | 0.13 | 1.53% | 8.51 | 8.83 | 187612 | 16183 | 0.35% |
| 2024-09-26 | 8.51 | 8.52 | 0.02 | 0.24% | 8.32 | 8.54 | 148957 | 12543 | 0.28% |
| 2024-09-25 | 8.62 | 8.50 | -0.11 | -1.28% | 8.40 | 8.74 | 168769 | 14453 | 0.31% |
| 2024-09-24 | 8.20 | 8.61 | 0.43 | 5.26% | 8.19 | 8.64 | 193479 | 16362 | 0.36% |
| 2024-09-23 | 8.12 | 8.18 | 0.06 | 0.74% | 8.03 | 8.22 | 126296 | 10287 | 0.23% |
| 2024-09-20 | 8.13 | 8.12 | -0.04 | -0.49% | 7.91 | 8.18 | 181946 | 14611 | 0.34% |
| 2024-09-19 | 8.67 | 8.16 | -0.56 | -6.42% | 8.10 | 8.68 | 279086 | 22928 | 0.52% |
| 2024-09-18 | 8.17 | 8.72 | 0.50 | 6.08% | 8.15 | 8.75 | 176215 | 15061 | 0.33% |
| 2024-09-13 | 8.18 | 8.22 | 0.07 | 0.86% | 8.13 | 8.35 | 174104 | 14294 | 0.32% |
| 2024-09-12 | 8.00 | 8.15 | 0.08 | 0.99% | 7.95 | 8.18 | 124426 | 10096 | 0.23% |
| 2024-09-11 | 8.36 | 8.07 | -0.29 | -3.47% | 8.06 | 8.36 | 115689 | 9414 | 0.21% |
| 2024-09-10 | 8.45 | 8.36 | -0.06 | -0.71% | 8.15 | 8.50 | 118952 | 9865 | 0.22% |
| 2024-09-09 | 8.69 | 8.42 | -0.25 | -2.88% | 8.40 | 8.69 | 87019 | 7404 | 0.16% |
| 2024-09-06 | 8.83 | 8.67 | -0.14 | -1.59% | 8.66 | 8.90 | 55729 | 4889 | 0.10% |
| 2024-09-05 | 8.94 | 8.81 | -0.09 | -1.01% | 8.68 | 8.94 | 75425 | 6619 | 0.14% |
| 2024-09-04 | 8.92 | 8.90 | 0.01 | 0.11% | 8.77 | 8.94 | 66926 | 5937 | 0.12% |
| 2024-09-03 | 9.10 | 8.89 | -0.28 | -3.05% | 8.85 | 9.28 | 139631 | 12516 | 0.26% |
| 2024-09-02 | 9.17 | 9.17 | 0.09 | 0.99% | 9.05 | 9.25 | 132696 | 12169 | 0.25% |
| 2024-08-30 | 9.21 | 9.08 | -0.23 | -2.47% | 9.00 | 9.32 | 192131 | 17574 | 0.36% |
| 2024-08-29 | 9.84 | 9.31 | -0.53 | -5.39% | 9.21 | 9.87 | 262842 | 24685 | 0.49% |
| 2024-08-28 | 9.71 | 9.84 | 0.10 | 1.03% | 9.66 | 9.96 | 117221 | 11560 | 0.22% |
| 2024-08-27 | 9.70 | 9.74 | 0.02 | 0.21% | 9.57 | 9.80 | 117795 | 11421 | 0.22% |
| 2024-08-26 | 9.46 | 9.72 | 0.25 | 2.64% | 9.29 | 9.78 | 159142 | 15246 | 0.30% |
| 2024-08-23 | 9.43 | 9.47 | -0.04 | -0.42% | 9.36 | 9.53 | 85433 | 8063 | 0.16% |
| 2024-08-22 | 9.45 | 9.51 | 0.05 | 0.53% | 9.40 | 9.64 | 86370 | 8229 | 0.16% |
| 2024-08-21 | 9.38 | 9.46 | 0.10 | 1.07% | 9.28 | 9.54 | 99918 | 9418 | 0.19% |
| 2024-08-20 | 9.49 | 9.36 | -0.14 | -1.47% | 9.30 | 9.54 | 110484 | 10380 | 0.20% |
| 2024-08-19 | 9.36 | 9.50 | 0.16 | 1.71% | 9.27 | 9.55 | 116756 | 11041 | 0.22% |
| 2024-08-16 | 9.27 | 9.34 | 0.08 | 0.86% | 9.22 | 9.35 | 122695 | 11405 | 0.23% |
| 2024-08-15 | 8.99 | 9.26 | 0.24 | 2.66% | 8.98 | 9.27 | 169338 | 15586 | 0.31% |