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 | 8.75 | 0.05 | 0.57% | 8.63 | 8.80 | 46482 | 4060 | 1.59% |
| 2024-12-02 | 8.55 | 8.70 | 0.11 | 1.28% | 8.50 | 8.72 | 57159 | 4944 | 1.96% |
| 2024-11-29 | 8.36 | 8.59 | 0.20 | 2.38% | 8.33 | 8.74 | 63343 | 5406 | 2.17% |
| 2024-11-28 | 8.34 | 8.39 | 0.00 | 0.00% | 8.31 | 8.55 | 49537 | 4170 | 1.70% |
| 2024-11-27 | 8.23 | 8.39 | 0.13 | 1.57% | 7.96 | 8.40 | 52671 | 4304 | 1.80% |
| 2024-11-26 | 8.29 | 8.26 | -0.04 | -0.48% | 8.16 | 8.44 | 45346 | 3775 | 1.55% |
| 2024-11-25 | 8.23 | 8.30 | 0.08 | 0.97% | 8.00 | 8.38 | 58357 | 4780 | 2.00% |
| 2024-11-22 | 8.70 | 8.22 | -0.47 | -5.41% | 8.22 | 8.70 | 74393 | 6303 | 2.55% |
| 2024-11-21 | 8.58 | 8.69 | 0.12 | 1.40% | 8.32 | 8.76 | 92560 | 7906 | 3.17% |
| 2024-11-20 | 8.70 | 8.57 | -0.13 | -1.49% | 8.47 | 8.70 | 73870 | 6326 | 2.53% |
| 2024-11-19 | 8.27 | 8.70 | 0.45 | 5.45% | 8.22 | 8.72 | 84885 | 7261 | 2.91% |
| 2024-11-18 | 8.57 | 8.25 | -0.32 | -3.73% | 8.18 | 8.74 | 61996 | 5190 | 2.12% |
| 2024-11-15 | 8.82 | 8.57 | -0.44 | -4.88% | 8.53 | 9.07 | 82734 | 7286 | 2.83% |
| 2024-11-14 | 9.05 | 9.01 | -0.10 | -1.10% | 8.90 | 9.19 | 99705 | 9049 | 3.41% |
| 2024-11-13 | 8.89 | 9.11 | 0.26 | 2.94% | 8.73 | 9.28 | 121762 | 11009 | 4.17% |
| 2024-11-12 | 9.04 | 8.85 | -0.15 | -1.67% | 8.75 | 9.11 | 85028 | 7599 | 2.91% |
| 2024-11-11 | 9.04 | 9.00 | -0.03 | -0.33% | 8.80 | 9.10 | 94358 | 8429 | 3.23% |
| 2024-11-08 | 9.46 | 9.03 | -0.30 | -3.22% | 8.99 | 9.63 | 133994 | 12207 | 4.59% |
| 2024-11-07 | 8.94 | 9.33 | 0.38 | 4.25% | 8.94 | 9.37 | 167115 | 15334 | 5.72% |
| 2024-11-06 | 8.90 | 8.95 | 0.05 | 0.56% | 8.78 | 9.19 | 166630 | 14918 | 5.71% |
| 2024-11-05 | 8.78 | 8.90 | 0.32 | 3.73% | 8.52 | 9.44 | 274490 | 24322 | 9.40% |
| 2024-11-04 | 7.80 | 8.58 | 0.78 | 10.00% | 7.74 | 8.58 | 147018 | 12141 | 5.04% |
| 2024-11-01 | 7.90 | 7.80 | -0.12 | -1.52% | 7.67 | 7.91 | 90459 | 7033 | 3.10% |
| 2024-10-31 | 8.07 | 7.92 | -0.24 | -2.94% | 7.79 | 8.12 | 148955 | 11759 | 5.10% |
| 2024-10-30 | 8.27 | 8.16 | -0.11 | -1.33% | 8.05 | 8.29 | 106112 | 8635 | 3.63% |
| 2024-10-29 | 8.54 | 8.27 | -0.26 | -3.05% | 8.25 | 8.65 | 96857 | 8164 | 3.32% |
| 2024-10-28 | 8.45 | 8.53 | 0.07 | 0.83% | 8.36 | 8.59 | 128085 | 10878 | 4.39% |
| 2024-10-25 | 8.54 | 8.46 | -0.17 | -1.97% | 8.32 | 8.65 | 161802 | 13605 | 5.54% |
| 2024-10-24 | 8.31 | 8.63 | 0.46 | 5.63% | 8.19 | 8.85 | 277555 | 23494 | 9.51% |
| 2024-10-23 | 7.46 | 8.17 | 0.74 | 9.96% | 7.45 | 8.17 | 181411 | 14444 | 6.21% |
| 2024-10-22 | 7.45 | 7.43 | -0.09 | -1.20% | 7.28 | 7.49 | 95114 | 6999 | 3.26% |
| 2024-10-21 | 7.51 | 7.52 | 0.02 | 0.27% | 7.47 | 7.56 | 58504 | 4391 | 2.00% |
| 2024-10-18 | 7.40 | 7.50 | 0.07 | 0.94% | 7.38 | 7.56 | 58140 | 4350 | 1.99% |
| 2024-10-17 | 7.49 | 7.43 | -0.08 | -1.07% | 7.40 | 7.66 | 45768 | 3438 | 1.57% |
| 2024-10-16 | 7.29 | 7.51 | 0.10 | 1.35% | 7.29 | 7.51 | 45091 | 3334 | 1.54% |
| 2024-10-15 | 7.66 | 7.41 | -0.21 | -2.76% | 7.41 | 7.70 | 72467 | 5426 | 2.48% |
| 2024-10-14 | 7.65 | 7.62 | 0.02 | 0.26% | 7.36 | 7.73 | 83867 | 6291 | 2.87% |
| 2024-10-11 | 8.00 | 7.60 | -0.37 | -4.64% | 7.60 | 8.00 | 51286 | 3973 | 1.76% |
| 2024-10-10 | 8.15 | 7.97 | -0.14 | -1.73% | 7.96 | 8.28 | 86913 | 7022 | 2.98% |
| 2024-10-09 | 8.60 | 8.11 | -0.54 | -6.24% | 8.07 | 8.60 | 116362 | 9610 | 3.99% |
| 2024-10-08 | 9.14 | 8.65 | 0.33 | 3.97% | 8.34 | 9.14 | 181783 | 15686 | 6.23% |
| 2024-09-30 | 7.94 | 8.32 | 0.66 | 8.62% | 7.68 | 8.42 | 121711 | 9802 | 4.17% |
| 2024-09-27 | 7.43 | 7.66 | 0.26 | 3.51% | 7.34 | 7.68 | 68789 | 5149 | 2.36% |
| 2024-09-26 | 7.18 | 7.40 | 0.17 | 2.35% | 7.12 | 7.52 | 62487 | 4579 | 2.14% |
| 2024-09-25 | 7.33 | 7.23 | -0.03 | -0.41% | 7.20 | 7.44 | 65058 | 4765 | 2.23% |
| 2024-09-24 | 7.22 | 7.26 | 0.04 | 0.55% | 7.05 | 7.28 | 50818 | 3654 | 1.74% |
| 2024-09-23 | 7.43 | 7.22 | -0.37 | -4.87% | 7.22 | 7.49 | 55367 | 4072 | 1.90% |
| 2024-09-20 | 7.70 | 7.59 | -0.38 | -4.77% | 7.39 | 7.70 | 71310 | 5356 | 2.44% |
| 2024-09-19 | 7.49 | 7.97 | 0.48 | 6.41% | 7.43 | 8.24 | 83359 | 6695 | 2.85% |
| 2024-09-18 | 7.86 | 7.49 | -0.28 | -3.60% | 7.37 | 7.86 | 22088 | 1653 | 0.76% |
| 2024-09-13 | 7.81 | 7.77 | -0.05 | -0.64% | 7.62 | 7.84 | 10010 | 775 | 0.34% |
| 2024-09-12 | 7.81 | 7.82 | -0.03 | -0.38% | 7.77 | 7.95 | 11844 | 930 | 0.41% |
| 2024-09-11 | 7.87 | 7.85 | -0.09 | -1.13% | 7.82 | 8.02 | 15749 | 1240 | 0.54% |
| 2024-09-10 | 7.90 | 7.94 | 0.09 | 1.15% | 7.84 | 8.13 | 26153 | 2084 | 0.90% |
| 2024-09-09 | 7.87 | 7.85 | -0.08 | -1.01% | 7.74 | 7.88 | 18151 | 1416 | 0.62% |
| 2024-09-06 | 8.05 | 7.93 | -0.12 | -1.49% | 7.89 | 8.10 | 14214 | 1132 | 0.49% |
| 2024-09-05 | 8.11 | 8.05 | -0.06 | -0.74% | 8.05 | 8.24 | 15101 | 1230 | 0.52% |
| 2024-09-04 | 8.07 | 8.11 | -0.03 | -0.37% | 8.04 | 8.15 | 12054 | 974 | 0.41% |
| 2024-09-03 | 8.12 | 8.14 | 0.04 | 0.49% | 8.01 | 8.20 | 7940 | 645 | 0.27% |
| 2024-09-02 | 8.16 | 8.10 | -0.05 | -0.61% | 8.02 | 8.18 | 15146 | 1226 | 0.52% |
| 2024-08-30 | 8.09 | 8.15 | 0.05 | 0.62% | 8.05 | 8.27 | 20781 | 1697 | 0.71% |
| 2024-08-29 | 8.30 | 8.10 | -0.20 | -2.41% | 8.04 | 8.30 | 20740 | 1687 | 0.71% |
| 2024-08-28 | 8.10 | 8.30 | 0.14 | 1.72% | 8.09 | 8.32 | 16123 | 1331 | 0.55% |
| 2024-08-27 | 8.18 | 8.16 | -0.03 | -0.37% | 8.12 | 8.25 | 12271 | 1005 | 0.42% |
| 2024-08-26 | 8.30 | 8.19 | -0.12 | -1.44% | 8.07 | 8.30 | 21070 | 1721 | 0.72% |