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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 8.13 | 8.01 | -0.10 | -1.23% | 8.01 | 8.19 | 1664004 | 134576 | 0.10% |
| 2024-11-21 | 8.11 | 8.11 | -0.02 | -0.25% | 8.08 | 8.16 | 1034576 | 84059 | 0.06% |
| 2024-11-20 | 8.10 | 8.13 | 0.00 | 0.00% | 8.06 | 8.15 | 1175676 | 95332 | 0.07% |
| 2024-11-19 | 8.19 | 8.13 | -0.02 | -0.25% | 8.06 | 8.20 | 1697556 | 137591 | 0.10% |
| 2024-11-18 | 8.04 | 8.15 | 0.12 | 1.49% | 8.03 | 8.23 | 2782130 | 227071 | 0.17% |
| 2024-11-15 | 8.03 | 8.03 | 0.00 | 0.00% | 7.98 | 8.10 | 1853546 | 148948 | 0.11% |
| 2024-11-14 | 8.03 | 8.03 | -0.04 | -0.50% | 8.02 | 8.15 | 1850581 | 149714 | 0.11% |
| 2024-11-13 | 7.99 | 8.07 | 0.07 | 0.88% | 7.97 | 8.16 | 2233181 | 180326 | 0.14% |
| 2024-11-12 | 8.03 | 8.00 | -0.09 | -1.11% | 7.99 | 8.16 | 2130890 | 171691 | 0.13% |
| 2024-11-11 | 8.20 | 8.09 | -0.16 | -1.94% | 8.02 | 8.20 | 2487678 | 200977 | 0.15% |
| 2024-11-08 | 8.35 | 8.25 | -0.10 | -1.20% | 8.22 | 8.39 | 2061592 | 171085 | 0.13% |
| 2024-11-07 | 8.22 | 8.35 | 0.09 | 1.09% | 8.16 | 8.35 | 2446810 | 201971 | 0.15% |
| 2024-11-06 | 8.23 | 8.26 | -0.02 | -0.24% | 8.22 | 8.40 | 2373457 | 196997 | 0.15% |
| 2024-11-05 | 8.20 | 8.28 | 0.08 | 0.98% | 8.14 | 8.29 | 2036945 | 167696 | 0.13% |
| 2024-11-04 | 8.31 | 8.20 | -0.10 | -1.20% | 8.13 | 8.34 | 1949855 | 159350 | 0.12% |
| 2024-11-01 | 8.13 | 8.30 | 0.20 | 2.47% | 8.11 | 8.38 | 2805247 | 232203 | 0.17% |
| 2024-10-31 | 8.13 | 8.10 | -0.01 | -0.12% | 8.06 | 8.16 | 1283102 | 103993 | 0.08% |
| 2024-10-30 | 8.20 | 8.11 | -0.09 | -1.10% | 8.08 | 8.25 | 1584254 | 129007 | 0.10% |
| 2024-10-29 | 8.29 | 8.20 | -0.17 | -2.03% | 8.20 | 8.33 | 1590376 | 131311 | 0.10% |
| 2024-10-28 | 8.33 | 8.37 | -0.02 | -0.24% | 8.18 | 8.37 | 2260085 | 186506 | 0.14% |
| 2024-10-25 | 8.41 | 8.39 | -0.06 | -0.71% | 8.38 | 8.45 | 1218970 | 102434 | 0.08% |
| 2024-10-24 | 8.46 | 8.45 | -0.03 | -0.35% | 8.38 | 8.47 | 978373 | 82545 | 0.06% |
| 2024-10-23 | 8.50 | 8.48 | 0.02 | 0.24% | 8.43 | 8.53 | 1955565 | 165707 | 0.12% |
| 2024-10-22 | 8.46 | 8.46 | 0.00 | 0.00% | 8.43 | 8.51 | 1670435 | 141490 | 0.10% |
| 2024-10-21 | 8.50 | 8.46 | -0.08 | -0.94% | 8.41 | 8.59 | 2292546 | 194247 | 0.14% |
| 2024-10-18 | 8.39 | 8.54 | 0.19 | 2.28% | 8.35 | 8.60 | 2402183 | 203668 | 0.15% |
| 2024-10-17 | 8.41 | 8.35 | -0.07 | -0.83% | 8.35 | 8.59 | 1798042 | 152234 | 0.11% |
| 2024-10-16 | 8.40 | 8.42 | -0.01 | -0.12% | 8.32 | 8.50 | 1669120 | 140455 | 0.10% |
| 2024-10-15 | 8.58 | 8.43 | -0.32 | -3.66% | 8.42 | 8.61 | 2255166 | 191831 | 0.14% |
| 2024-10-14 | 8.70 | 8.75 | 0.05 | 0.57% | 8.62 | 8.84 | 2214551 | 193431 | 0.14% |
| 2024-10-11 | 8.85 | 8.70 | -0.04 | -0.46% | 8.63 | 8.89 | 2514852 | 220410 | 0.16% |
| 2024-10-10 | 8.47 | 8.74 | 0.29 | 3.43% | 8.47 | 9.01 | 3934856 | 345172 | 0.24% |
| 2024-10-09 | 9.10 | 8.45 | -0.89 | -9.53% | 8.45 | 9.13 | 4449018 | 387379 | 0.27% |
| 2024-10-08 | 9.92 | 9.34 | 0.32 | 3.55% | 8.90 | 9.92 | 6429854 | 603471 | 0.40% |
| 2024-09-30 | 8.53 | 9.02 | 0.64 | 7.64% | 8.53 | 9.17 | 5409262 | 475826 | 0.33% |
| 2024-09-27 | 8.39 | 8.38 | -0.01 | -0.12% | 8.28 | 8.40 | 1794094 | 149645 | 0.11% |
| 2024-09-26 | 8.30 | 8.39 | -0.01 | -0.12% | 8.25 | 8.45 | 2957530 | 246479 | 0.18% |
| 2024-09-25 | 8.51 | 8.40 | 0.04 | 0.48% | 8.37 | 8.66 | 2124735 | 180555 | 0.13% |
| 2024-09-24 | 8.11 | 8.36 | 0.35 | 4.37% | 8.04 | 8.37 | 1839363 | 151331 | 0.11% |
| 2024-09-23 | 7.91 | 8.01 | 0.10 | 1.26% | 7.86 | 8.09 | 965866 | 77204 | 0.06% |
| 2024-09-20 | 7.89 | 7.91 | 0.06 | 0.76% | 7.83 | 8.01 | 1334881 | 105813 | 0.08% |
| 2024-09-19 | 7.90 | 7.85 | 0.01 | 0.13% | 7.70 | 7.90 | 1153688 | 89995 | 0.07% |
| 2024-09-18 | 7.91 | 8.06 | 0.16 | 2.03% | 7.91 | 8.10 | 1174422 | 94134 | 0.07% |
| 2024-09-13 | 7.88 | 7.90 | 0.06 | 0.77% | 7.88 | 7.98 | 1297172 | 102957 | 0.08% |
| 2024-09-12 | 7.73 | 7.84 | 0.09 | 1.16% | 7.69 | 7.87 | 1331868 | 103776 | 0.08% |
| 2024-09-11 | 7.72 | 7.75 | -0.15 | -1.90% | 7.55 | 7.77 | 2023978 | 154593 | 0.12% |
| 2024-09-10 | 7.85 | 7.90 | 0.08 | 1.02% | 7.82 | 7.95 | 1255346 | 98943 | 0.08% |
| 2024-09-09 | 7.99 | 7.82 | -0.22 | -2.74% | 7.71 | 8.00 | 1830158 | 142868 | 0.11% |
| 2024-09-06 | 8.11 | 8.04 | -0.09 | -1.11% | 8.04 | 8.21 | 1110479 | 90137 | 0.07% |
| 2024-09-05 | 8.21 | 8.13 | -0.12 | -1.45% | 8.05 | 8.28 | 1653425 | 134287 | 0.10% |
| 2024-09-04 | 8.49 | 8.25 | -0.46 | -5.28% | 8.17 | 8.49 | 2342153 | 193915 | 0.14% |
| 2024-09-03 | 8.98 | 8.71 | -0.30 | -3.33% | 8.67 | 9.04 | 1647423 | 144307 | 0.10% |
| 2024-09-02 | 8.85 | 9.01 | 0.08 | 0.90% | 8.70 | 9.07 | 1452108 | 130019 | 0.09% |
| 2024-08-30 | 8.90 | 8.93 | 0.03 | 0.34% | 8.80 | 9.04 | 1549532 | 138564 | 0.10% |
| 2024-08-29 | 9.14 | 8.90 | -0.28 | -3.05% | 8.84 | 9.16 | 1458573 | 130547 | 0.09% |
| 2024-08-28 | 9.25 | 9.18 | -0.14 | -1.50% | 9.12 | 9.35 | 1360484 | 125467 | 0.08% |
| 2024-08-27 | 9.11 | 9.32 | 0.27 | 2.98% | 9.05 | 9.35 | 2174500 | 201154 | 0.13% |
| 2024-08-26 | 9.01 | 9.05 | 0.12 | 1.34% | 8.92 | 9.09 | 1137326 | 102244 | 0.07% |
| 2024-08-23 | 8.92 | 8.93 | 0.03 | 0.34% | 8.86 | 9.09 | 959815 | 85953 | 0.06% |
| 2024-08-22 | 8.88 | 8.90 | -0.03 | -0.34% | 8.81 | 8.94 | 878913 | 78131 | 0.05% |
| 2024-08-21 | 8.84 | 8.93 | 0.04 | 0.45% | 8.80 | 8.93 | 845655 | 75029 | 0.05% |
| 2024-08-20 | 9.04 | 8.89 | -0.18 | -1.98% | 8.81 | 9.09 | 1405325 | 125418 | 0.09% |
| 2024-08-19 | 8.98 | 9.07 | 0.06 | 0.67% | 8.93 | 9.12 | 1056188 | 95561 | 0.07% |
| 2024-08-16 | 8.88 | 9.01 | 0.15 | 1.69% | 8.87 | 9.05 | 1268546 | 113910 | 0.08% |
| 2024-08-15 | 8.75 | 8.86 | 0.08 | 0.91% | 8.71 | 8.91 | 1139332 | 100799 | 0.07% |