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 | 8.61 | 8.98 | 0.36 | 4.18% | 8.58 | 9.28 | 123837 | 11131 | 4.22% |
| 2024-11-20 | 8.47 | 8.62 | 0.16 | 1.89% | 8.42 | 8.63 | 24891 | 2133 | 0.85% |
| 2024-11-19 | 8.14 | 8.46 | 0.33 | 4.06% | 8.14 | 8.47 | 39233 | 3266 | 1.34% |
| 2024-11-18 | 8.37 | 8.13 | -0.17 | -2.05% | 8.09 | 8.48 | 43773 | 3598 | 1.49% |
| 2024-11-15 | 8.50 | 8.30 | -0.20 | -2.35% | 8.30 | 8.59 | 28944 | 2449 | 0.99% |
| 2024-11-14 | 8.80 | 8.50 | -0.26 | -2.97% | 8.49 | 8.80 | 27986 | 2413 | 0.95% |
| 2024-11-13 | 8.70 | 8.76 | 0.04 | 0.46% | 8.50 | 8.79 | 33947 | 2945 | 1.16% |
| 2024-11-12 | 8.84 | 8.72 | -0.13 | -1.47% | 8.64 | 8.91 | 40205 | 3538 | 1.37% |
| 2024-11-11 | 8.65 | 8.85 | 0.25 | 2.91% | 8.60 | 8.85 | 40824 | 3580 | 1.39% |
| 2024-11-08 | 8.64 | 8.60 | -0.04 | -0.46% | 8.53 | 8.69 | 35936 | 3093 | 1.23% |
| 2024-11-07 | 8.46 | 8.64 | 0.20 | 2.37% | 8.45 | 8.64 | 41120 | 3516 | 1.40% |
| 2024-11-06 | 8.53 | 8.44 | -0.09 | -1.06% | 8.41 | 8.59 | 37401 | 3175 | 1.28% |
| 2024-11-05 | 8.51 | 8.53 | 0.03 | 0.35% | 8.38 | 8.59 | 56373 | 4789 | 1.92% |
| 2024-11-04 | 8.14 | 8.50 | 0.35 | 4.29% | 8.10 | 8.53 | 49826 | 4168 | 1.70% |
| 2024-11-01 | 8.34 | 8.15 | -0.23 | -2.74% | 7.98 | 8.38 | 53761 | 4389 | 1.83% |
| 2024-10-31 | 8.28 | 8.38 | 0.04 | 0.48% | 8.23 | 8.42 | 44410 | 3703 | 1.51% |
| 2024-10-30 | 8.41 | 8.34 | -0.06 | -0.71% | 8.21 | 8.45 | 39491 | 3288 | 1.35% |
| 2024-10-29 | 8.56 | 8.40 | -0.16 | -1.87% | 8.30 | 8.57 | 42336 | 3564 | 1.44% |
| 2024-10-28 | 8.39 | 8.56 | 0.17 | 2.03% | 8.33 | 8.56 | 34067 | 2881 | 1.16% |
| 2024-10-25 | 8.25 | 8.39 | 0.15 | 1.82% | 8.23 | 8.39 | 36022 | 2992 | 1.23% |
| 2024-10-24 | 8.25 | 8.24 | -0.01 | -0.12% | 8.16 | 8.27 | 20170 | 1657 | 0.69% |
| 2024-10-23 | 8.22 | 8.25 | 0.03 | 0.36% | 8.18 | 8.30 | 35326 | 2911 | 1.20% |
| 2024-10-22 | 8.12 | 8.22 | 0.13 | 1.61% | 8.01 | 8.22 | 36697 | 2988 | 1.25% |
| 2024-10-21 | 8.14 | 8.09 | -0.03 | -0.37% | 8.00 | 8.17 | 41060 | 3313 | 1.40% |
| 2024-10-18 | 7.94 | 8.12 | 0.17 | 2.14% | 7.92 | 8.15 | 36559 | 2952 | 1.25% |
| 2024-10-17 | 8.06 | 7.95 | -0.11 | -1.36% | 7.93 | 8.16 | 31111 | 2500 | 1.06% |
| 2024-10-16 | 8.00 | 8.06 | -0.01 | -0.12% | 7.92 | 8.16 | 23744 | 1910 | 0.81% |
| 2024-10-15 | 8.16 | 8.07 | -0.15 | -1.82% | 8.06 | 8.25 | 27654 | 2256 | 0.94% |
| 2024-10-14 | 8.11 | 8.22 | 0.12 | 1.48% | 8.09 | 8.29 | 38834 | 3178 | 1.32% |
| 2024-10-11 | 8.36 | 8.10 | -0.25 | -2.99% | 8.01 | 8.36 | 38316 | 3118 | 1.31% |
| 2024-10-10 | 8.40 | 8.35 | 0.11 | 1.33% | 8.23 | 8.52 | 39493 | 3313 | 1.35% |
| 2024-10-09 | 8.86 | 8.24 | -0.72 | -8.04% | 8.18 | 8.86 | 79611 | 6737 | 2.72% |
| 2024-10-08 | 9.32 | 8.96 | 0.46 | 5.41% | 8.51 | 9.35 | 119868 | 10719 | 4.09% |
| 2024-09-30 | 8.12 | 8.50 | 0.62 | 7.87% | 7.95 | 8.58 | 97444 | 8077 | 3.32% |
| 2024-09-27 | 7.75 | 7.88 | 0.22 | 2.87% | 7.67 | 7.89 | 31638 | 2466 | 1.08% |
| 2024-09-26 | 7.49 | 7.66 | 0.18 | 2.41% | 7.46 | 7.66 | 21882 | 1658 | 0.75% |
| 2024-09-25 | 7.45 | 7.48 | 0.08 | 1.08% | 7.45 | 7.61 | 25413 | 1916 | 0.87% |
| 2024-09-24 | 7.21 | 7.40 | 0.22 | 3.06% | 7.16 | 7.44 | 26711 | 1954 | 0.91% |
| 2024-09-23 | 7.16 | 7.18 | 0.02 | 0.28% | 7.11 | 7.20 | 10339 | 740 | 0.35% |
| 2024-09-20 | 7.26 | 7.16 | -0.10 | -1.38% | 7.12 | 7.27 | 18791 | 1345 | 0.64% |
| 2024-09-19 | 7.30 | 7.26 | 0.00 | 0.00% | 7.20 | 7.37 | 27465 | 1998 | 0.94% |
| 2024-09-18 | 7.29 | 7.26 | -0.03 | -0.41% | 7.10 | 7.34 | 16043 | 1155 | 0.55% |
| 2024-09-13 | 7.48 | 7.29 | -0.18 | -2.41% | 7.27 | 7.49 | 21259 | 1563 | 0.73% |
| 2024-09-12 | 7.51 | 7.47 | -0.07 | -0.93% | 7.44 | 7.71 | 26797 | 2037 | 0.91% |
| 2024-09-11 | 7.57 | 7.54 | -0.07 | -0.92% | 7.50 | 7.68 | 23833 | 1806 | 0.81% |
| 2024-09-10 | 7.72 | 7.61 | -0.10 | -1.30% | 7.59 | 7.78 | 19036 | 1460 | 0.65% |
| 2024-09-09 | 7.60 | 7.71 | 0.09 | 1.18% | 7.54 | 7.77 | 15730 | 1207 | 0.54% |
| 2024-09-06 | 7.73 | 7.62 | -0.11 | -1.42% | 7.57 | 7.75 | 19998 | 1528 | 0.68% |
| 2024-09-05 | 7.57 | 7.73 | 0.16 | 2.11% | 7.53 | 7.73 | 16815 | 1289 | 0.57% |
| 2024-09-04 | 7.47 | 7.57 | 0.07 | 0.93% | 7.41 | 7.62 | 18906 | 1425 | 0.64% |
| 2024-09-03 | 7.46 | 7.50 | 0.02 | 0.27% | 7.44 | 7.57 | 11913 | 894 | 0.41% |
| 2024-09-02 | 7.53 | 7.48 | -0.04 | -0.53% | 7.43 | 7.57 | 18938 | 1419 | 0.65% |
| 2024-08-30 | 7.49 | 7.52 | 0.00 | 0.00% | 7.46 | 7.66 | 16600 | 1258 | 0.57% |
| 2024-08-29 | 7.33 | 7.52 | 0.19 | 2.59% | 7.29 | 7.53 | 15077 | 1122 | 0.51% |
| 2024-08-28 | 7.19 | 7.33 | 0.10 | 1.38% | 7.17 | 7.36 | 15854 | 1158 | 0.54% |
| 2024-08-27 | 7.30 | 7.23 | -0.12 | -1.63% | 7.20 | 7.33 | 10354 | 750 | 0.35% |
| 2024-08-26 | 7.25 | 7.35 | 0.16 | 2.23% | 7.18 | 7.36 | 13147 | 959 | 0.45% |
| 2024-08-23 | 7.32 | 7.19 | -0.13 | -1.78% | 7.12 | 7.36 | 14918 | 1075 | 0.51% |
| 2024-08-22 | 7.48 | 7.32 | -0.15 | -2.01% | 7.30 | 7.51 | 13694 | 1011 | 0.47% |
| 2024-08-21 | 7.44 | 7.47 | 0.03 | 0.40% | 7.41 | 7.52 | 8182 | 610 | 0.28% |
| 2024-08-20 | 7.65 | 7.44 | -0.21 | -2.75% | 7.41 | 7.67 | 16783 | 1260 | 0.57% |
| 2024-08-19 | 7.66 | 7.65 | 0.02 | 0.26% | 7.62 | 7.70 | 9594 | 734 | 0.33% |
| 2024-08-16 | 7.68 | 7.63 | -0.04 | -0.52% | 7.62 | 7.72 | 11414 | 873 | 0.39% |
| 2024-08-15 | 7.62 | 7.67 | 0.00 | 0.00% | 7.59 | 7.74 | 12870 | 986 | 0.44% |
| 2024-08-14 | 7.73 | 7.67 | -0.10 | -1.29% | 7.67 | 7.80 | 12713 | 978 | 0.43% |
| 2024-08-13 | 7.71 | 7.77 | 0.02 | 0.26% | 7.60 | 7.80 | 14468 | 1114 | 0.49% |