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 | 8.70 | 0.02 | 0.23% | 8.59 | 8.75 | 27746 | 2408 | 1.41% |
| 2024-11-20 | 8.40 | 8.68 | 0.13 | 1.52% | 8.40 | 8.71 | 41225 | 3546 | 2.10% |
| 2024-11-19 | 8.22 | 8.55 | 0.33 | 4.01% | 8.20 | 8.55 | 28123 | 2358 | 1.43% |
| 2024-11-18 | 8.35 | 8.22 | -0.10 | -1.20% | 8.16 | 8.54 | 23793 | 1973 | 1.21% |
| 2024-11-15 | 8.45 | 8.32 | -0.13 | -1.54% | 8.31 | 8.56 | 29729 | 2513 | 1.51% |
| 2024-11-14 | 8.62 | 8.45 | -0.20 | -2.31% | 8.37 | 8.68 | 28144 | 2393 | 1.43% |
| 2024-11-13 | 8.67 | 8.65 | 0.06 | 0.70% | 8.44 | 8.74 | 31968 | 2742 | 1.63% |
| 2024-11-12 | 8.72 | 8.59 | -0.14 | -1.60% | 8.53 | 8.82 | 46840 | 4077 | 2.38% |
| 2024-11-11 | 8.51 | 8.73 | 0.23 | 2.71% | 8.43 | 8.73 | 41315 | 3554 | 2.10% |
| 2024-11-08 | 8.54 | 8.50 | -0.04 | -0.47% | 8.42 | 8.60 | 29097 | 2475 | 1.48% |
| 2024-11-07 | 8.33 | 8.54 | 0.18 | 2.15% | 8.29 | 8.55 | 37241 | 3159 | 1.89% |
| 2024-11-06 | 8.38 | 8.36 | -0.02 | -0.24% | 8.31 | 8.43 | 29093 | 2435 | 1.48% |
| 2024-11-05 | 8.22 | 8.38 | 0.13 | 1.58% | 8.08 | 8.41 | 26821 | 2234 | 1.36% |
| 2024-11-04 | 7.96 | 8.25 | 0.22 | 2.74% | 7.96 | 8.26 | 24565 | 2004 | 1.25% |
| 2024-11-01 | 8.30 | 8.03 | -0.31 | -3.72% | 8.03 | 8.37 | 37779 | 3078 | 1.92% |
| 2024-10-31 | 8.24 | 8.34 | 0.06 | 0.72% | 8.22 | 8.42 | 26124 | 2176 | 1.33% |
| 2024-10-30 | 8.16 | 8.28 | -0.05 | -0.60% | 8.09 | 8.32 | 41773 | 3422 | 2.12% |
| 2024-10-29 | 8.78 | 8.33 | -0.51 | -5.77% | 8.30 | 8.78 | 58362 | 4956 | 2.97% |
| 2024-10-28 | 8.56 | 8.84 | 0.27 | 3.15% | 8.53 | 8.86 | 44375 | 3865 | 2.26% |
| 2024-10-25 | 8.38 | 8.57 | 0.18 | 2.15% | 8.37 | 8.57 | 34770 | 2962 | 1.77% |
| 2024-10-24 | 8.29 | 8.39 | 0.10 | 1.21% | 8.23 | 8.46 | 32325 | 2702 | 1.64% |
| 2024-10-23 | 8.35 | 8.29 | -0.01 | -0.12% | 8.24 | 8.37 | 23088 | 1920 | 1.17% |
| 2024-10-22 | 8.16 | 8.30 | 0.13 | 1.59% | 8.10 | 8.30 | 30374 | 2502 | 1.54% |
| 2024-10-21 | 8.10 | 8.17 | 0.10 | 1.24% | 8.08 | 8.25 | 33637 | 2744 | 1.71% |
| 2024-10-18 | 7.89 | 8.07 | 0.14 | 1.77% | 7.89 | 8.17 | 29463 | 2364 | 1.50% |
| 2024-10-17 | 8.02 | 7.93 | -0.10 | -1.25% | 7.93 | 8.22 | 29127 | 2344 | 1.48% |
| 2024-10-16 | 7.92 | 8.03 | 0.05 | 0.63% | 7.89 | 8.08 | 19680 | 1575 | 1.00% |
| 2024-10-15 | 8.08 | 8.01 | -0.12 | -1.48% | 7.99 | 8.19 | 26891 | 2173 | 1.37% |
| 2024-10-14 | 7.99 | 8.13 | 0.14 | 1.75% | 7.98 | 8.17 | 27325 | 2206 | 1.39% |
| 2024-10-11 | 8.12 | 7.99 | -0.17 | -2.08% | 7.91 | 8.28 | 36487 | 2947 | 1.86% |
| 2024-10-10 | 8.18 | 8.16 | 0.00 | 0.00% | 8.03 | 8.40 | 43047 | 3541 | 2.19% |
| 2024-10-09 | 8.90 | 8.16 | -0.87 | -9.63% | 8.15 | 8.90 | 70175 | 5964 | 3.57% |
| 2024-10-08 | 9.35 | 9.03 | 0.52 | 6.11% | 8.49 | 9.35 | 113275 | 10100 | 5.76% |
| 2024-09-30 | 8.20 | 8.51 | 0.64 | 8.13% | 7.88 | 8.61 | 102705 | 8496 | 5.22% |
| 2024-09-27 | 7.69 | 7.87 | 0.31 | 4.10% | 7.61 | 7.88 | 28896 | 2237 | 1.47% |
| 2024-09-26 | 7.40 | 7.56 | 0.15 | 2.02% | 7.35 | 7.56 | 32551 | 2430 | 1.66% |
| 2024-09-25 | 7.47 | 7.41 | -0.01 | -0.13% | 7.41 | 7.58 | 37167 | 2785 | 1.89% |
| 2024-09-24 | 7.15 | 7.42 | 0.30 | 4.21% | 7.13 | 7.43 | 41870 | 3056 | 2.13% |
| 2024-09-23 | 7.17 | 7.12 | -0.03 | -0.42% | 7.09 | 7.20 | 15549 | 1108 | 0.79% |
| 2024-09-20 | 7.26 | 7.15 | -0.11 | -1.52% | 7.10 | 7.27 | 14124 | 1010 | 0.72% |
| 2024-09-19 | 7.02 | 7.26 | 0.22 | 3.13% | 7.02 | 7.30 | 21788 | 1573 | 1.11% |
| 2024-09-18 | 7.10 | 7.04 | -0.07 | -0.98% | 6.94 | 7.18 | 15530 | 1088 | 0.79% |
| 2024-09-13 | 7.29 | 7.11 | -0.18 | -2.47% | 7.10 | 7.31 | 13675 | 983 | 0.70% |
| 2024-09-12 | 7.26 | 7.29 | 0.02 | 0.28% | 7.23 | 7.32 | 15870 | 1156 | 0.81% |
| 2024-09-11 | 7.20 | 7.27 | 0.02 | 0.28% | 7.17 | 7.33 | 17837 | 1295 | 0.91% |
| 2024-09-10 | 7.22 | 7.25 | 0.10 | 1.40% | 7.06 | 7.28 | 19211 | 1376 | 0.98% |
| 2024-09-09 | 7.11 | 7.15 | 0.04 | 0.56% | 7.03 | 7.23 | 18646 | 1331 | 0.95% |
| 2024-09-06 | 7.28 | 7.11 | -0.17 | -2.34% | 7.11 | 7.31 | 19633 | 1412 | 1.00% |
| 2024-09-05 | 7.25 | 7.28 | 0.03 | 0.41% | 7.22 | 7.33 | 18243 | 1324 | 0.93% |
| 2024-09-04 | 7.30 | 7.25 | -0.04 | -0.55% | 7.24 | 7.38 | 20932 | 1527 | 1.06% |
| 2024-09-03 | 7.20 | 7.29 | 0.05 | 0.69% | 7.19 | 7.44 | 25506 | 1867 | 1.30% |
| 2024-09-02 | 7.34 | 7.24 | -0.08 | -1.09% | 7.21 | 7.41 | 26576 | 1941 | 1.35% |
| 2024-08-30 | 7.21 | 7.32 | 0.10 | 1.39% | 7.11 | 7.42 | 29994 | 2199 | 1.53% |
| 2024-08-29 | 7.06 | 7.22 | -0.03 | -0.41% | 7.06 | 7.29 | 27998 | 2018 | 1.42% |
| 2024-08-28 | 7.10 | 7.25 | 0.11 | 1.54% | 7.04 | 7.31 | 30442 | 2194 | 1.55% |
| 2024-08-27 | 7.10 | 7.14 | 0.04 | 0.56% | 6.99 | 7.17 | 26306 | 1866 | 1.34% |
| 2024-08-26 | 6.97 | 7.10 | 0.10 | 1.43% | 6.90 | 7.12 | 28199 | 1985 | 1.43% |
| 2024-08-23 | 7.30 | 7.00 | -0.39 | -5.28% | 7.00 | 7.36 | 52573 | 3746 | 2.67% |
| 2024-08-22 | 7.88 | 7.39 | -0.60 | -7.51% | 7.31 | 7.98 | 65906 | 4979 | 3.35% |
| 2024-08-21 | 8.20 | 7.99 | -0.31 | -3.73% | 7.85 | 8.23 | 65817 | 5273 | 3.35% |
| 2024-08-20 | 8.10 | 8.30 | 0.09 | 1.10% | 8.03 | 8.47 | 89553 | 7377 | 4.55% |
| 2024-08-19 | 8.23 | 8.21 | -0.18 | -2.15% | 7.97 | 8.23 | 81546 | 6610 | 4.15% |
| 2024-08-16 | 7.93 | 8.39 | 0.39 | 4.88% | 7.82 | 8.50 | 141853 | 11640 | 7.21% |
| 2024-08-15 | 8.17 | 8.00 | -0.27 | -3.26% | 7.88 | 8.21 | 99392 | 7929 | 5.05% |
| 2024-08-14 | 8.13 | 8.27 | 0.33 | 4.16% | 8.00 | 8.34 | 132350 | 10812 | 6.73% |
| 2024-08-13 | 8.80 | 7.94 | -0.75 | -8.63% | 7.88 | 9.28 | 188494 | 15953 | 9.58% |