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 | 8.78 | 8.86 | 0.10 | 1.14% | 8.72 | 8.92 | 200552 | 17699 | 1.71% |
| 2024-11-20 | 8.70 | 8.76 | 0.02 | 0.23% | 8.62 | 8.77 | 168176 | 14617 | 1.43% |
| 2024-11-19 | 8.53 | 8.74 | 0.21 | 2.46% | 8.51 | 8.74 | 169166 | 14607 | 1.44% |
| 2024-11-18 | 8.69 | 8.53 | -0.08 | -0.93% | 8.48 | 8.75 | 202462 | 17485 | 1.73% |
| 2024-11-15 | 8.63 | 8.61 | -0.08 | -0.92% | 8.61 | 8.79 | 155906 | 13561 | 1.33% |
| 2024-11-14 | 8.87 | 8.69 | -0.21 | -2.36% | 8.64 | 9.03 | 188529 | 16604 | 1.61% |
| 2024-11-13 | 8.77 | 8.90 | 0.10 | 1.14% | 8.74 | 8.92 | 175368 | 15499 | 1.49% |
| 2024-11-12 | 8.97 | 8.80 | -0.17 | -1.90% | 8.73 | 9.05 | 272951 | 24259 | 2.33% |
| 2024-11-11 | 8.87 | 8.97 | 0.09 | 1.01% | 8.79 | 8.99 | 219569 | 19573 | 1.87% |
| 2024-11-08 | 9.05 | 8.88 | -0.12 | -1.33% | 8.82 | 9.16 | 263056 | 23585 | 2.24% |
| 2024-11-07 | 8.86 | 9.00 | 0.23 | 2.62% | 8.73 | 9.01 | 258600 | 23003 | 2.20% |
| 2024-11-06 | 8.79 | 8.77 | 0.02 | 0.23% | 8.71 | 8.90 | 251938 | 22204 | 2.15% |
| 2024-11-05 | 8.58 | 8.75 | 0.18 | 2.10% | 8.55 | 8.75 | 233693 | 20293 | 1.99% |
| 2024-11-04 | 8.43 | 8.57 | 0.13 | 1.54% | 8.41 | 8.57 | 138743 | 11796 | 1.18% |
| 2024-11-01 | 8.51 | 8.44 | -0.12 | -1.40% | 8.39 | 8.60 | 219201 | 18608 | 1.87% |
| 2024-10-31 | 8.52 | 8.56 | 0.05 | 0.59% | 8.47 | 8.63 | 194396 | 16639 | 1.66% |
| 2024-10-30 | 8.49 | 8.51 | -0.05 | -0.58% | 8.40 | 8.65 | 164813 | 14021 | 1.40% |
| 2024-10-29 | 8.80 | 8.56 | -0.12 | -1.38% | 8.53 | 8.86 | 269415 | 23348 | 2.30% |
| 2024-10-28 | 8.68 | 8.68 | 0.09 | 1.05% | 8.54 | 8.71 | 263696 | 22708 | 2.25% |
| 2024-10-25 | 8.28 | 8.59 | 0.28 | 3.37% | 8.28 | 8.68 | 278820 | 23790 | 2.38% |
| 2024-10-24 | 8.35 | 8.31 | -0.10 | -1.19% | 8.23 | 8.37 | 122278 | 10123 | 1.04% |
| 2024-10-23 | 8.30 | 8.41 | 0.11 | 1.33% | 8.26 | 8.50 | 188524 | 15787 | 1.61% |
| 2024-10-22 | 8.10 | 8.30 | 0.14 | 1.72% | 8.08 | 8.32 | 191989 | 15806 | 1.64% |
| 2024-10-21 | 8.30 | 8.16 | -0.10 | -1.21% | 8.13 | 8.34 | 249750 | 20471 | 2.13% |
| 2024-10-18 | 8.06 | 8.26 | 0.20 | 2.48% | 8.05 | 8.41 | 171072 | 14096 | 1.46% |
| 2024-10-17 | 8.17 | 8.06 | -0.10 | -1.23% | 8.05 | 8.25 | 103065 | 8395 | 0.88% |
| 2024-10-16 | 8.10 | 8.16 | -0.01 | -0.12% | 8.06 | 8.25 | 112624 | 9192 | 0.96% |
| 2024-10-15 | 8.42 | 8.17 | -0.24 | -2.85% | 8.16 | 8.43 | 140938 | 11676 | 1.20% |
| 2024-10-14 | 8.30 | 8.41 | 0.13 | 1.57% | 8.18 | 8.45 | 154234 | 12839 | 1.31% |
| 2024-10-11 | 8.51 | 8.28 | -0.21 | -2.47% | 8.20 | 8.51 | 184796 | 15326 | 1.58% |
| 2024-10-10 | 8.60 | 8.49 | -0.04 | -0.47% | 8.38 | 8.76 | 219562 | 18806 | 1.87% |
| 2024-10-09 | 8.88 | 8.53 | -0.65 | -7.08% | 8.44 | 8.96 | 319865 | 27928 | 2.73% |
| 2024-10-08 | 9.60 | 9.18 | 0.43 | 4.91% | 8.74 | 9.63 | 449964 | 41365 | 3.84% |
| 2024-09-30 | 8.39 | 8.75 | 0.59 | 7.23% | 8.34 | 8.85 | 389836 | 33539 | 3.32% |
| 2024-09-27 | 7.90 | 8.16 | 0.32 | 4.08% | 7.90 | 8.20 | 149310 | 12030 | 1.27% |
| 2024-09-26 | 7.63 | 7.84 | 0.24 | 3.16% | 7.55 | 7.84 | 148146 | 11394 | 1.26% |
| 2024-09-25 | 7.60 | 7.60 | 0.04 | 0.53% | 7.59 | 7.78 | 114965 | 8846 | 0.98% |
| 2024-09-24 | 7.40 | 7.56 | 0.20 | 2.72% | 7.35 | 7.56 | 130560 | 9760 | 1.11% |
| 2024-09-23 | 7.37 | 7.36 | -0.04 | -0.54% | 7.34 | 7.49 | 64640 | 4773 | 0.55% |
| 2024-09-20 | 7.51 | 7.40 | -0.07 | -0.94% | 7.32 | 7.51 | 75692 | 5594 | 0.65% |
| 2024-09-19 | 7.40 | 7.47 | 0.13 | 1.77% | 7.30 | 7.59 | 87191 | 6504 | 0.74% |
| 2024-09-18 | 7.46 | 7.34 | -0.08 | -1.08% | 7.28 | 7.50 | 68365 | 5034 | 0.58% |
| 2024-09-13 | 7.60 | 7.42 | -0.11 | -1.46% | 7.42 | 7.60 | 69329 | 5175 | 0.59% |
| 2024-09-12 | 7.50 | 7.53 | 0.04 | 0.53% | 7.48 | 7.68 | 88824 | 6728 | 0.76% |
| 2024-09-11 | 7.43 | 7.49 | 0.05 | 0.67% | 7.38 | 7.54 | 59027 | 4413 | 0.50% |
| 2024-09-10 | 7.45 | 7.44 | -0.01 | -0.13% | 7.32 | 7.50 | 78141 | 5777 | 0.67% |
| 2024-09-09 | 7.47 | 7.45 | -0.08 | -1.06% | 7.43 | 7.56 | 98567 | 7366 | 0.84% |
| 2024-09-06 | 7.62 | 7.53 | -0.10 | -1.31% | 7.51 | 7.65 | 92904 | 7022 | 0.79% |
| 2024-09-05 | 7.66 | 7.63 | -0.09 | -1.17% | 7.60 | 7.79 | 119721 | 9179 | 1.02% |
| 2024-09-04 | 7.59 | 7.72 | 0.05 | 0.65% | 7.54 | 7.81 | 186260 | 14352 | 1.59% |
| 2024-09-03 | 7.51 | 7.67 | -0.03 | -0.39% | 7.41 | 7.69 | 221503 | 16784 | 1.89% |
| 2024-09-02 | 7.99 | 7.70 | 0.27 | 3.63% | 7.66 | 8.00 | 386593 | 30107 | 3.30% |
| 2024-08-30 | 7.40 | 7.43 | 0.04 | 0.54% | 7.34 | 7.52 | 93046 | 6932 | 0.79% |
| 2024-08-29 | 7.16 | 7.39 | 0.23 | 3.21% | 7.11 | 7.43 | 114328 | 8383 | 0.97% |
| 2024-08-28 | 7.06 | 7.16 | 0.08 | 1.13% | 7.02 | 7.17 | 74248 | 5277 | 0.63% |
| 2024-08-27 | 7.04 | 7.08 | -0.03 | -0.42% | 7.02 | 7.14 | 73491 | 5204 | 0.63% |
| 2024-08-26 | 7.04 | 7.11 | 0.14 | 2.01% | 7.00 | 7.17 | 102969 | 7324 | 0.88% |
| 2024-08-23 | 6.99 | 6.97 | -0.03 | -0.43% | 6.93 | 7.05 | 63004 | 4395 | 0.54% |
| 2024-08-22 | 7.07 | 7.00 | -0.04 | -0.57% | 6.95 | 7.10 | 72887 | 5108 | 0.62% |
| 2024-08-21 | 7.03 | 7.04 | -0.04 | -0.56% | 7.02 | 7.11 | 107082 | 7563 | 0.91% |
| 2024-08-20 | 7.25 | 7.08 | 0.00 | 0.00% | 7.05 | 7.41 | 205818 | 14872 | 1.75% |
| 2024-08-19 | 7.04 | 7.08 | 0.07 | 1.00% | 7.02 | 7.15 | 74953 | 5319 | 0.64% |
| 2024-08-16 | 7.12 | 7.01 | -0.13 | -1.82% | 7.01 | 7.18 | 60185 | 4258 | 0.51% |
| 2024-08-15 | 7.08 | 7.14 | 0.05 | 0.71% | 7.04 | 7.25 | 71789 | 5138 | 0.61% |
| 2024-08-14 | 7.19 | 7.09 | -0.10 | -1.39% | 7.09 | 7.22 | 47867 | 3411 | 0.41% |
| 2024-08-13 | 7.13 | 7.19 | 0.05 | 0.70% | 7.09 | 7.19 | 45128 | 3226 | 0.38% |