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 | 8.92 | 9.22 | 0.32 | 3.60% | 8.79 | 9.25 | 202109 | 18292 | 0.96% |
| 2024-12-02 | 8.85 | 8.90 | 0.16 | 1.83% | 8.77 | 9.13 | 213292 | 19108 | 1.02% |
| 2024-11-29 | 8.68 | 8.74 | 0.01 | 0.11% | 8.61 | 8.79 | 132222 | 11516 | 0.63% |
| 2024-11-28 | 9.05 | 8.73 | -0.15 | -1.69% | 8.63 | 9.05 | 125887 | 11048 | 0.60% |
| 2024-11-27 | 8.90 | 8.88 | -0.04 | -0.45% | 8.70 | 8.98 | 120402 | 10664 | 0.57% |
| 2024-11-26 | 8.85 | 8.92 | -0.07 | -0.78% | 8.85 | 9.04 | 82902 | 7409 | 0.39% |
| 2024-11-25 | 8.92 | 8.99 | 0.07 | 0.78% | 8.85 | 9.15 | 129624 | 11635 | 0.62% |
| 2024-11-22 | 9.40 | 8.92 | -0.58 | -6.11% | 8.90 | 9.54 | 167331 | 15380 | 0.80% |
| 2024-11-21 | 9.44 | 9.50 | 0.04 | 0.42% | 9.25 | 9.52 | 120295 | 11302 | 0.57% |
| 2024-11-20 | 9.52 | 9.46 | -0.10 | -1.05% | 9.30 | 9.52 | 98972 | 9306 | 0.47% |
| 2024-11-19 | 9.37 | 9.56 | 0.23 | 2.47% | 9.18 | 9.65 | 192556 | 18259 | 0.92% |
| 2024-11-18 | 8.94 | 9.33 | 0.39 | 4.36% | 8.94 | 9.64 | 263024 | 24665 | 1.25% |
| 2024-11-15 | 9.15 | 8.94 | -0.22 | -2.40% | 8.90 | 9.28 | 127582 | 11555 | 0.61% |
| 2024-11-14 | 9.28 | 9.16 | -0.16 | -1.72% | 9.07 | 9.38 | 136724 | 12597 | 0.65% |
| 2024-11-13 | 8.92 | 9.32 | 0.28 | 3.10% | 8.92 | 9.38 | 187178 | 17286 | 0.89% |
| 2024-11-12 | 9.06 | 9.04 | -0.03 | -0.33% | 8.93 | 9.28 | 160004 | 14529 | 0.76% |
| 2024-11-11 | 8.69 | 9.07 | 0.33 | 3.78% | 8.63 | 9.09 | 217718 | 19382 | 1.04% |
| 2024-11-08 | 8.60 | 8.74 | 0.17 | 1.98% | 8.55 | 8.84 | 218019 | 18949 | 1.04% |
| 2024-11-07 | 8.27 | 8.57 | 0.22 | 2.63% | 8.25 | 8.59 | 167601 | 14200 | 0.80% |
| 2024-11-06 | 8.45 | 8.35 | -0.12 | -1.42% | 8.28 | 8.52 | 209629 | 17518 | 1.00% |
| 2024-11-05 | 8.48 | 8.47 | 0.03 | 0.36% | 8.27 | 8.53 | 227351 | 19180 | 1.08% |
| 2024-11-04 | 8.42 | 8.44 | 0.02 | 0.24% | 8.40 | 8.76 | 319600 | 27355 | 1.52% |
| 2024-11-01 | 8.26 | 8.42 | 0.16 | 1.94% | 8.17 | 8.57 | 195268 | 16390 | 0.93% |
| 2024-10-31 | 8.42 | 8.26 | -0.21 | -2.48% | 8.18 | 8.51 | 150422 | 12485 | 0.72% |
| 2024-10-30 | 8.40 | 8.47 | 0.10 | 1.19% | 8.31 | 8.60 | 112853 | 9574 | 0.54% |
| 2024-10-29 | 8.64 | 8.37 | -0.27 | -3.13% | 8.35 | 8.66 | 97311 | 8232 | 0.46% |
| 2024-10-28 | 8.33 | 8.64 | 0.28 | 3.35% | 8.28 | 8.68 | 138600 | 11867 | 0.66% |
| 2024-10-25 | 8.34 | 8.36 | 0.03 | 0.36% | 8.28 | 8.52 | 100867 | 8432 | 0.48% |
| 2024-10-24 | 8.24 | 8.33 | 0.08 | 0.97% | 8.17 | 8.35 | 79712 | 6608 | 0.38% |
| 2024-10-23 | 8.27 | 8.25 | 0.01 | 0.12% | 8.18 | 8.35 | 87284 | 7211 | 0.42% |
| 2024-10-22 | 8.09 | 8.24 | 0.12 | 1.48% | 8.02 | 8.26 | 105258 | 8570 | 0.50% |
| 2024-10-21 | 8.16 | 8.12 | -0.02 | -0.25% | 8.08 | 8.35 | 120063 | 9820 | 0.57% |
| 2024-10-18 | 7.91 | 8.14 | 0.23 | 2.91% | 7.86 | 8.30 | 181659 | 14697 | 0.87% |
| 2024-10-17 | 8.15 | 7.91 | -0.21 | -2.59% | 7.88 | 8.20 | 142690 | 11448 | 0.68% |
| 2024-10-16 | 8.20 | 8.12 | -0.10 | -1.22% | 8.05 | 8.28 | 124929 | 10187 | 0.59% |
| 2024-10-15 | 8.50 | 8.22 | -0.30 | -3.52% | 8.20 | 8.50 | 149610 | 12504 | 0.71% |
| 2024-10-14 | 8.12 | 8.52 | 0.49 | 6.10% | 8.00 | 8.64 | 240836 | 20059 | 1.15% |
| 2024-10-11 | 8.19 | 8.03 | -0.15 | -1.83% | 7.96 | 8.22 | 166813 | 13450 | 0.79% |
| 2024-10-10 | 7.90 | 8.18 | 0.07 | 0.86% | 7.90 | 8.40 | 208987 | 17049 | 1.00% |
| 2024-10-09 | 8.70 | 8.11 | -0.90 | -9.99% | 8.11 | 8.70 | 291421 | 24002 | 1.39% |
| 2024-10-08 | 9.90 | 9.01 | 0.01 | 0.11% | 8.68 | 9.90 | 311407 | 28519 | 1.48% |
| 2024-09-30 | 8.70 | 9.00 | 0.54 | 6.38% | 8.66 | 9.30 | 255847 | 23171 | 1.22% |
| 2024-09-27 | 8.54 | 8.46 | 0.19 | 2.30% | 8.28 | 8.54 | 63306 | 5332 | 0.30% |
| 2024-09-26 | 7.83 | 8.27 | 0.39 | 4.95% | 7.83 | 8.30 | 92781 | 7489 | 0.44% |
| 2024-09-25 | 7.82 | 7.88 | 0.13 | 1.68% | 7.81 | 8.02 | 114216 | 9026 | 0.54% |
| 2024-09-24 | 7.31 | 7.75 | 0.48 | 6.60% | 7.25 | 7.75 | 136678 | 10317 | 0.65% |
| 2024-09-23 | 7.15 | 7.27 | 0.14 | 1.96% | 7.12 | 7.33 | 72803 | 5276 | 0.35% |
| 2024-09-20 | 7.08 | 7.13 | 0.03 | 0.42% | 7.02 | 7.16 | 62653 | 4450 | 0.30% |
| 2024-09-19 | 7.07 | 7.10 | 0.07 | 1.00% | 6.95 | 7.22 | 66217 | 4693 | 0.32% |
| 2024-09-18 | 6.97 | 7.03 | 0.07 | 1.01% | 6.82 | 7.05 | 54940 | 3816 | 0.26% |
| 2024-09-13 | 6.91 | 6.96 | 0.08 | 1.16% | 6.87 | 7.04 | 65810 | 4579 | 0.31% |
| 2024-09-12 | 6.90 | 6.88 | -0.09 | -1.29% | 6.87 | 7.15 | 75496 | 5269 | 0.36% |
| 2024-09-11 | 7.11 | 6.97 | -0.12 | -1.69% | 6.86 | 7.11 | 122817 | 8515 | 0.58% |
| 2024-09-10 | 7.32 | 7.09 | -0.24 | -3.27% | 7.06 | 7.40 | 135417 | 9686 | 0.64% |
| 2024-09-09 | 7.75 | 7.33 | -0.42 | -5.42% | 7.29 | 7.75 | 157812 | 11733 | 0.75% |
| 2024-09-06 | 7.93 | 7.75 | -0.17 | -2.15% | 7.71 | 7.93 | 86127 | 6727 | 0.41% |
| 2024-09-05 | 7.95 | 7.92 | -0.04 | -0.50% | 7.89 | 8.06 | 53730 | 4272 | 0.26% |
| 2024-09-04 | 8.04 | 7.96 | -0.14 | -1.73% | 7.94 | 8.09 | 60160 | 4807 | 0.29% |
| 2024-09-03 | 8.41 | 8.10 | -0.32 | -3.80% | 8.04 | 8.52 | 90248 | 7388 | 0.43% |
| 2024-09-02 | 8.30 | 8.42 | 0.10 | 1.20% | 8.29 | 8.52 | 63283 | 5339 | 0.30% |
| 2024-08-30 | 7.91 | 8.32 | 0.29 | 3.61% | 7.91 | 8.55 | 111694 | 9240 | 0.53% |
| 2024-08-29 | 8.00 | 8.03 | 0.14 | 1.77% | 7.76 | 8.06 | 84488 | 6698 | 0.40% |
| 2024-08-28 | 8.30 | 7.89 | -0.23 | -2.83% | 7.84 | 8.33 | 87772 | 7006 | 0.42% |
| 2024-08-27 | 8.09 | 8.12 | -0.01 | -0.12% | 8.01 | 8.22 | 64980 | 5266 | 0.31% |
| 2024-08-26 | 8.40 | 8.13 | -0.17 | -2.05% | 8.09 | 8.40 | 57263 | 4693 | 0.27% |