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 | 8.91 | 8.99 | 0.06 | 0.67% | 8.90 | 9.25 | 45373 | 4088 | 2.03% |
| 2024-11-20 | 8.67 | 8.93 | 0.18 | 2.06% | 8.67 | 8.95 | 34129 | 3022 | 1.53% |
| 2024-11-19 | 8.49 | 8.75 | 0.26 | 3.06% | 8.49 | 8.77 | 26901 | 2321 | 1.20% |
| 2024-11-18 | 8.63 | 8.49 | -0.08 | -0.93% | 8.41 | 8.77 | 32145 | 2753 | 1.44% |
| 2024-11-15 | 8.72 | 8.57 | -0.09 | -1.04% | 8.55 | 8.86 | 34754 | 3032 | 1.55% |
| 2024-11-14 | 8.90 | 8.66 | -0.28 | -3.13% | 8.63 | 8.97 | 28613 | 2513 | 1.28% |
| 2024-11-13 | 8.92 | 8.94 | 0.02 | 0.22% | 8.74 | 9.02 | 28768 | 2552 | 1.29% |
| 2024-11-12 | 9.00 | 8.92 | -0.03 | -0.34% | 8.86 | 9.20 | 48810 | 4402 | 2.18% |
| 2024-11-11 | 8.75 | 8.95 | 0.14 | 1.59% | 8.72 | 8.95 | 28026 | 2485 | 1.25% |
| 2024-11-08 | 8.84 | 8.81 | -0.03 | -0.34% | 8.72 | 8.94 | 37026 | 3267 | 1.66% |
| 2024-11-07 | 8.68 | 8.84 | 0.19 | 2.20% | 8.60 | 8.84 | 34580 | 3027 | 1.55% |
| 2024-11-06 | 8.67 | 8.65 | -0.02 | -0.23% | 8.57 | 8.78 | 41436 | 3590 | 1.85% |
| 2024-11-05 | 8.52 | 8.67 | 0.12 | 1.40% | 8.52 | 8.69 | 34124 | 2937 | 1.53% |
| 2024-11-04 | 8.28 | 8.55 | 0.29 | 3.51% | 8.27 | 8.55 | 27724 | 2345 | 1.24% |
| 2024-11-01 | 8.51 | 8.26 | -0.30 | -3.50% | 8.22 | 8.62 | 35459 | 2970 | 1.58% |
| 2024-10-31 | 8.42 | 8.56 | 0.09 | 1.06% | 8.42 | 8.59 | 28044 | 2397 | 1.25% |
| 2024-10-30 | 8.30 | 8.47 | 0.03 | 0.36% | 8.30 | 8.53 | 20626 | 1740 | 0.92% |
| 2024-10-29 | 8.65 | 8.44 | -0.16 | -1.86% | 8.40 | 8.74 | 27039 | 2302 | 1.21% |
| 2024-10-28 | 8.36 | 8.60 | 0.18 | 2.14% | 8.36 | 8.64 | 23203 | 1984 | 1.04% |
| 2024-10-25 | 8.30 | 8.42 | 0.15 | 1.81% | 8.28 | 8.43 | 20013 | 1676 | 0.89% |
| 2024-10-24 | 8.28 | 8.27 | -0.01 | -0.12% | 8.18 | 8.34 | 16446 | 1356 | 0.74% |
| 2024-10-23 | 8.29 | 8.28 | 0.06 | 0.73% | 8.22 | 8.33 | 23649 | 1958 | 1.06% |
| 2024-10-22 | 8.07 | 8.22 | 0.12 | 1.48% | 8.07 | 8.25 | 25215 | 2058 | 1.13% |
| 2024-10-21 | 8.18 | 8.10 | 0.00 | 0.00% | 8.02 | 8.18 | 27062 | 2191 | 1.21% |
| 2024-10-18 | 7.94 | 8.10 | 0.13 | 1.63% | 7.94 | 8.20 | 28409 | 2296 | 1.27% |
| 2024-10-17 | 8.05 | 7.97 | -0.08 | -0.99% | 7.95 | 8.15 | 20455 | 1649 | 0.91% |
| 2024-10-16 | 7.98 | 8.05 | 0.07 | 0.88% | 7.90 | 8.11 | 23874 | 1915 | 1.07% |
| 2024-10-15 | 8.09 | 7.98 | -0.12 | -1.48% | 7.98 | 8.17 | 23943 | 1932 | 1.07% |
| 2024-10-14 | 8.09 | 8.10 | 0.08 | 1.00% | 7.94 | 8.18 | 25198 | 2028 | 1.13% |
| 2024-10-11 | 8.32 | 8.02 | -0.27 | -3.26% | 7.94 | 8.34 | 30724 | 2486 | 1.37% |
| 2024-10-10 | 8.17 | 8.29 | 0.09 | 1.10% | 8.13 | 8.45 | 33306 | 2769 | 1.49% |
| 2024-10-09 | 8.80 | 8.20 | -0.69 | -7.76% | 8.17 | 8.81 | 57825 | 4858 | 2.58% |
| 2024-10-08 | 9.30 | 8.89 | 0.39 | 4.59% | 8.60 | 9.32 | 85719 | 7624 | 3.83% |
| 2024-09-30 | 8.20 | 8.50 | 0.60 | 7.59% | 7.94 | 8.60 | 66742 | 5541 | 2.98% |
| 2024-09-27 | 7.79 | 7.90 | 0.26 | 3.40% | 7.65 | 7.99 | 19341 | 1506 | 0.86% |
| 2024-09-26 | 7.37 | 7.64 | 0.25 | 3.38% | 7.32 | 7.64 | 19562 | 1471 | 0.87% |
| 2024-09-25 | 7.40 | 7.39 | 0.06 | 0.82% | 7.37 | 7.55 | 20048 | 1495 | 0.90% |
| 2024-09-24 | 7.20 | 7.33 | 0.20 | 2.81% | 7.15 | 7.34 | 18152 | 1314 | 0.81% |
| 2024-09-23 | 7.11 | 7.13 | 0.04 | 0.56% | 7.02 | 7.16 | 9198 | 654 | 0.41% |
| 2024-09-20 | 7.22 | 7.09 | -0.09 | -1.25% | 7.09 | 7.22 | 12327 | 878 | 0.55% |
| 2024-09-19 | 7.05 | 7.18 | 0.17 | 2.43% | 7.02 | 7.20 | 16606 | 1185 | 0.74% |
| 2024-09-18 | 7.02 | 7.01 | 0.00 | 0.00% | 6.86 | 7.08 | 14878 | 1033 | 0.67% |
| 2024-09-13 | 7.14 | 7.01 | -0.14 | -1.96% | 7.00 | 7.22 | 15269 | 1080 | 0.68% |
| 2024-09-12 | 7.24 | 7.15 | -0.08 | -1.11% | 7.12 | 7.29 | 13674 | 985 | 0.61% |
| 2024-09-11 | 7.26 | 7.23 | -0.05 | -0.69% | 7.17 | 7.35 | 13610 | 985 | 0.61% |
| 2024-09-10 | 7.21 | 7.28 | 0.07 | 0.97% | 7.13 | 7.30 | 12680 | 916 | 0.57% |
| 2024-09-09 | 7.20 | 7.21 | -0.03 | -0.41% | 7.11 | 7.29 | 11410 | 821 | 0.51% |
| 2024-09-06 | 7.42 | 7.24 | -0.16 | -2.16% | 7.22 | 7.45 | 17492 | 1278 | 0.78% |
| 2024-09-05 | 7.42 | 7.40 | 0.03 | 0.41% | 7.33 | 7.46 | 12568 | 928 | 0.56% |
| 2024-09-04 | 7.43 | 7.37 | -0.07 | -0.94% | 7.33 | 7.45 | 14065 | 1039 | 0.63% |
| 2024-09-03 | 7.36 | 7.44 | 0.05 | 0.68% | 7.28 | 7.46 | 14176 | 1048 | 0.63% |
| 2024-09-02 | 7.42 | 7.39 | -0.03 | -0.40% | 7.37 | 7.52 | 21798 | 1622 | 0.97% |
| 2024-08-30 | 7.36 | 7.42 | 0.07 | 0.95% | 7.28 | 7.53 | 24043 | 1788 | 1.07% |
| 2024-08-29 | 7.19 | 7.35 | 0.13 | 1.80% | 7.17 | 7.40 | 31107 | 2276 | 1.39% |
| 2024-08-28 | 7.14 | 7.22 | 0.09 | 1.26% | 7.03 | 7.28 | 20237 | 1457 | 0.90% |
| 2024-08-27 | 7.28 | 7.13 | -0.17 | -2.33% | 7.07 | 7.28 | 28026 | 2003 | 1.25% |
| 2024-08-26 | 7.41 | 7.30 | -0.12 | -1.62% | 7.25 | 7.41 | 39849 | 2920 | 1.78% |
| 2024-08-23 | 7.73 | 7.42 | -0.35 | -4.50% | 7.22 | 7.73 | 46454 | 3429 | 2.08% |
| 2024-08-22 | 7.88 | 7.77 | -0.11 | -1.40% | 7.77 | 7.94 | 10402 | 814 | 0.46% |
| 2024-08-21 | 7.90 | 7.88 | -0.02 | -0.25% | 7.84 | 7.98 | 13874 | 1099 | 0.62% |
| 2024-08-20 | 8.04 | 7.90 | -0.15 | -1.86% | 7.84 | 8.04 | 12410 | 981 | 0.55% |
| 2024-08-19 | 8.08 | 8.05 | -0.06 | -0.74% | 8.01 | 8.23 | 14952 | 1212 | 0.67% |
| 2024-08-16 | 8.09 | 8.11 | 0.00 | 0.00% | 8.07 | 8.13 | 12637 | 1023 | 0.56% |
| 2024-08-15 | 8.01 | 8.11 | 0.06 | 0.75% | 7.91 | 8.14 | 14250 | 1149 | 0.64% |
| 2024-08-14 | 8.06 | 8.05 | -0.02 | -0.25% | 8.00 | 8.11 | 9286 | 747 | 0.42% |