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 | 8.70 | 8.78 | 0.07 | 0.80% | 8.66 | 8.85 | 81637 | 7162 | 0.49% |
| 2024-12-02 | 8.63 | 8.71 | 0.18 | 2.11% | 8.60 | 8.78 | 102399 | 8902 | 0.61% |
| 2024-11-29 | 8.49 | 8.53 | 0.04 | 0.47% | 8.46 | 8.58 | 67380 | 5756 | 0.40% |
| 2024-11-28 | 8.47 | 8.49 | 0.02 | 0.24% | 8.44 | 8.56 | 61820 | 5260 | 0.37% |
| 2024-11-27 | 8.48 | 8.47 | -0.02 | -0.24% | 8.33 | 8.50 | 49140 | 4147 | 0.29% |
| 2024-11-26 | 8.50 | 8.49 | -0.03 | -0.35% | 8.45 | 8.55 | 26866 | 2283 | 0.16% |
| 2024-11-25 | 8.48 | 8.52 | 0.06 | 0.71% | 8.41 | 8.66 | 55641 | 4749 | 0.33% |
| 2024-11-22 | 8.68 | 8.46 | -0.23 | -2.65% | 8.45 | 8.74 | 55923 | 4805 | 0.33% |
| 2024-11-21 | 8.67 | 8.69 | 0.00 | 0.00% | 8.65 | 8.78 | 43153 | 3757 | 0.26% |
| 2024-11-20 | 8.61 | 8.69 | 0.05 | 0.58% | 8.58 | 8.71 | 38948 | 3373 | 0.23% |
| 2024-11-19 | 8.60 | 8.64 | 0.08 | 0.93% | 8.48 | 8.64 | 42897 | 3668 | 0.26% |
| 2024-11-18 | 8.61 | 8.56 | 0.05 | 0.59% | 8.53 | 8.70 | 53443 | 4606 | 0.32% |
| 2024-11-15 | 8.58 | 8.51 | -0.05 | -0.58% | 8.51 | 8.71 | 55402 | 4760 | 0.33% |
| 2024-11-14 | 8.75 | 8.56 | -0.20 | -2.28% | 8.56 | 8.77 | 66229 | 5727 | 0.39% |
| 2024-11-13 | 8.76 | 8.76 | 0.01 | 0.11% | 8.69 | 8.79 | 58883 | 5140 | 0.35% |
| 2024-11-12 | 8.88 | 8.75 | -0.10 | -1.13% | 8.71 | 8.89 | 89533 | 7869 | 0.53% |
| 2024-11-11 | 8.85 | 8.85 | 0.00 | 0.00% | 8.80 | 8.99 | 80468 | 7127 | 0.48% |
| 2024-11-08 | 8.95 | 8.85 | -0.08 | -0.90% | 8.80 | 9.00 | 76691 | 6801 | 0.46% |
| 2024-11-07 | 8.70 | 8.93 | 0.19 | 2.17% | 8.68 | 8.93 | 124075 | 10981 | 0.74% |
| 2024-11-06 | 8.79 | 8.74 | -0.05 | -0.57% | 8.66 | 8.81 | 128034 | 11174 | 0.76% |
| 2024-11-05 | 8.75 | 8.79 | 0.01 | 0.11% | 8.67 | 8.85 | 98323 | 8622 | 0.59% |
| 2024-11-04 | 8.68 | 8.78 | 0.08 | 0.92% | 8.68 | 8.83 | 66645 | 5849 | 0.40% |
| 2024-11-01 | 8.73 | 8.70 | -0.05 | -0.57% | 8.67 | 8.80 | 84898 | 7415 | 0.51% |
| 2024-10-31 | 8.75 | 8.75 | -0.02 | -0.23% | 8.71 | 8.87 | 81712 | 7181 | 0.49% |
| 2024-10-30 | 9.00 | 8.77 | -0.25 | -2.77% | 8.62 | 9.06 | 145930 | 12805 | 0.87% |
| 2024-10-29 | 9.25 | 9.02 | -0.22 | -2.38% | 9.00 | 9.25 | 74494 | 6780 | 0.44% |
| 2024-10-28 | 9.14 | 9.24 | 0.13 | 1.43% | 9.04 | 9.26 | 75238 | 6885 | 0.45% |
| 2024-10-25 | 9.14 | 9.11 | -0.02 | -0.22% | 9.07 | 9.21 | 47519 | 4332 | 0.28% |
| 2024-10-24 | 9.12 | 9.13 | -0.01 | -0.11% | 9.06 | 9.21 | 48754 | 4458 | 0.29% |
| 2024-10-23 | 9.21 | 9.14 | -0.04 | -0.44% | 9.06 | 9.21 | 65224 | 5948 | 0.39% |
| 2024-10-22 | 9.03 | 9.18 | 0.12 | 1.32% | 8.96 | 9.30 | 106281 | 9730 | 0.63% |
| 2024-10-21 | 9.18 | 9.06 | -0.03 | -0.33% | 8.81 | 9.20 | 146628 | 13174 | 0.87% |
| 2024-10-18 | 8.91 | 9.09 | 0.19 | 2.13% | 8.64 | 9.10 | 226307 | 20040 | 1.35% |
| 2024-10-17 | 9.07 | 8.90 | -0.14 | -1.55% | 8.89 | 9.07 | 54826 | 4911 | 0.33% |
| 2024-10-16 | 8.84 | 9.04 | 0.17 | 1.92% | 8.81 | 9.10 | 60368 | 5429 | 0.36% |
| 2024-10-15 | 9.29 | 8.87 | -0.43 | -4.62% | 8.87 | 9.29 | 115149 | 10380 | 0.69% |
| 2024-10-14 | 9.25 | 9.30 | 0.21 | 2.31% | 9.10 | 9.39 | 112031 | 10376 | 0.67% |
| 2024-10-11 | 9.08 | 9.09 | -0.06 | -0.66% | 9.04 | 9.29 | 122807 | 11243 | 0.73% |
| 2024-10-10 | 8.70 | 9.15 | 0.47 | 5.41% | 8.67 | 9.30 | 219564 | 19877 | 1.31% |
| 2024-10-09 | 9.04 | 8.68 | -0.43 | -4.72% | 8.68 | 9.07 | 154131 | 13720 | 0.92% |
| 2024-10-08 | 9.61 | 9.11 | 0.28 | 3.17% | 8.82 | 9.69 | 289579 | 26562 | 1.73% |
| 2024-09-30 | 8.52 | 8.83 | 0.46 | 5.50% | 8.29 | 8.94 | 220726 | 19141 | 1.32% |
| 2024-09-27 | 8.27 | 8.37 | 0.13 | 1.58% | 8.24 | 8.40 | 43400 | 3615 | 0.26% |
| 2024-09-26 | 8.15 | 8.24 | 0.14 | 1.73% | 8.02 | 8.27 | 39958 | 3254 | 0.24% |
| 2024-09-25 | 8.08 | 8.10 | 0.09 | 1.12% | 8.06 | 8.20 | 60425 | 4917 | 0.36% |
| 2024-09-24 | 7.77 | 8.01 | 0.25 | 3.22% | 7.75 | 8.03 | 46983 | 3727 | 0.28% |
| 2024-09-23 | 7.69 | 7.76 | -0.01 | -0.13% | 7.58 | 7.80 | 38814 | 2986 | 0.23% |
| 2024-09-20 | 7.87 | 7.77 | -0.08 | -1.02% | 7.70 | 7.91 | 47324 | 3700 | 0.28% |
| 2024-09-19 | 7.76 | 7.85 | 0.07 | 0.90% | 7.72 | 7.86 | 32910 | 2568 | 0.20% |
| 2024-09-18 | 7.77 | 7.78 | 0.02 | 0.26% | 7.66 | 7.88 | 28795 | 2235 | 0.17% |
| 2024-09-13 | 7.80 | 7.76 | -0.08 | -1.02% | 7.73 | 7.92 | 26912 | 2106 | 0.16% |
| 2024-09-12 | 7.79 | 7.84 | 0.06 | 0.77% | 7.71 | 7.92 | 35653 | 2804 | 0.21% |
| 2024-09-11 | 7.79 | 7.78 | -0.07 | -0.89% | 7.71 | 7.90 | 44925 | 3502 | 0.27% |
| 2024-09-10 | 7.83 | 7.85 | 0.00 | 0.00% | 7.78 | 7.98 | 33339 | 2619 | 0.20% |
| 2024-09-09 | 7.87 | 7.85 | -0.05 | -0.63% | 7.70 | 7.95 | 48423 | 3771 | 0.29% |
| 2024-09-06 | 7.90 | 7.90 | 0.00 | 0.00% | 7.87 | 8.08 | 30137 | 2399 | 0.18% |
| 2024-09-05 | 7.96 | 7.90 | -0.02 | -0.25% | 7.84 | 7.97 | 35859 | 2828 | 0.21% |
| 2024-09-04 | 7.92 | 7.92 | -0.09 | -1.12% | 7.90 | 8.04 | 41545 | 3309 | 0.25% |
| 2024-09-03 | 8.21 | 8.01 | -0.22 | -2.67% | 7.96 | 8.22 | 70047 | 5637 | 0.42% |
| 2024-09-02 | 8.17 | 8.23 | 0.06 | 0.73% | 8.10 | 8.33 | 52266 | 4317 | 0.31% |
| 2024-08-30 | 8.31 | 8.17 | -0.15 | -1.80% | 8.13 | 8.35 | 85705 | 7038 | 0.51% |
| 2024-08-29 | 8.37 | 8.32 | -0.07 | -0.83% | 8.29 | 8.45 | 44599 | 3728 | 0.27% |
| 2024-08-28 | 8.61 | 8.39 | -0.28 | -3.23% | 8.37 | 8.64 | 57487 | 4858 | 0.34% |
| 2024-08-27 | 8.59 | 8.67 | 0.12 | 1.40% | 8.29 | 8.69 | 67837 | 5790 | 0.40% |
| 2024-08-26 | 8.81 | 8.55 | -0.20 | -2.29% | 8.47 | 8.81 | 60960 | 5234 | 0.36% |