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 | 8.69 | 8.78 | 0.09 | 1.04% | 8.65 | 8.79 | 27770 | 2420 | 0.35% |
| 2024-11-20 | 8.65 | 8.69 | -0.01 | -0.11% | 8.62 | 8.77 | 29259 | 2545 | 0.37% |
| 2024-11-19 | 8.51 | 8.70 | 0.13 | 1.52% | 8.45 | 8.71 | 30434 | 2612 | 0.39% |
| 2024-11-18 | 8.64 | 8.57 | -0.01 | -0.12% | 8.40 | 8.76 | 32115 | 2765 | 0.41% |
| 2024-11-15 | 8.65 | 8.58 | -0.07 | -0.81% | 8.56 | 8.79 | 23884 | 2076 | 0.30% |
| 2024-11-14 | 8.95 | 8.65 | -0.26 | -2.92% | 8.62 | 9.04 | 26606 | 2328 | 0.34% |
| 2024-11-13 | 8.86 | 8.91 | 0.01 | 0.11% | 8.74 | 8.99 | 23949 | 2121 | 0.31% |
| 2024-11-12 | 9.08 | 8.90 | -0.14 | -1.55% | 8.83 | 9.19 | 40639 | 3666 | 0.52% |
| 2024-11-11 | 8.92 | 9.04 | 0.28 | 3.20% | 8.80 | 9.04 | 39556 | 3541 | 0.50% |
| 2024-11-08 | 8.87 | 8.76 | -0.11 | -1.24% | 8.71 | 8.95 | 35691 | 3145 | 0.46% |
| 2024-11-07 | 8.67 | 8.87 | 0.06 | 0.68% | 8.67 | 8.87 | 29664 | 2614 | 0.38% |
| 2024-11-06 | 8.86 | 8.81 | -0.03 | -0.34% | 8.74 | 8.91 | 32881 | 2898 | 0.42% |
| 2024-11-05 | 8.66 | 8.84 | 0.15 | 1.73% | 8.66 | 8.86 | 34942 | 3070 | 0.45% |
| 2024-11-04 | 8.50 | 8.69 | 0.22 | 2.60% | 8.40 | 8.70 | 33887 | 2918 | 0.43% |
| 2024-11-01 | 8.70 | 8.47 | -0.26 | -2.98% | 8.40 | 8.73 | 60371 | 5159 | 0.77% |
| 2024-10-31 | 8.58 | 8.73 | 0.10 | 1.16% | 8.58 | 8.78 | 57091 | 4976 | 0.73% |
| 2024-10-30 | 8.62 | 8.63 | 0.26 | 3.11% | 8.52 | 8.83 | 81292 | 7056 | 1.04% |
| 2024-10-29 | 8.47 | 8.37 | -0.10 | -1.18% | 8.24 | 8.54 | 39475 | 3303 | 0.50% |
| 2024-10-28 | 8.20 | 8.47 | 0.23 | 2.79% | 8.18 | 8.47 | 29561 | 2469 | 0.38% |
| 2024-10-25 | 8.08 | 8.24 | 0.17 | 2.11% | 8.07 | 8.24 | 28946 | 2366 | 0.37% |
| 2024-10-24 | 8.04 | 8.07 | 0.03 | 0.37% | 7.93 | 8.08 | 27809 | 2229 | 0.35% |
| 2024-10-23 | 8.06 | 8.04 | 0.04 | 0.50% | 7.91 | 8.11 | 32313 | 2600 | 0.41% |
| 2024-10-22 | 7.85 | 8.00 | 0.09 | 1.14% | 7.85 | 8.03 | 35015 | 2783 | 0.45% |
| 2024-10-21 | 7.91 | 7.91 | 0.00 | 0.00% | 7.84 | 7.96 | 41073 | 3243 | 0.52% |
| 2024-10-18 | 7.75 | 7.91 | 0.15 | 1.93% | 7.73 | 7.99 | 40035 | 3148 | 0.51% |
| 2024-10-17 | 7.87 | 7.76 | -0.06 | -0.77% | 7.74 | 7.92 | 31188 | 2439 | 0.40% |
| 2024-10-16 | 7.90 | 7.82 | -0.12 | -1.51% | 7.76 | 7.94 | 42543 | 3338 | 0.54% |
| 2024-10-15 | 8.10 | 7.94 | -0.18 | -2.22% | 7.93 | 8.18 | 31882 | 2569 | 0.41% |
| 2024-10-14 | 7.99 | 8.12 | 0.20 | 2.53% | 7.91 | 8.17 | 34446 | 2777 | 0.44% |
| 2024-10-11 | 8.49 | 7.92 | -0.36 | -4.35% | 7.83 | 8.49 | 45929 | 3702 | 0.59% |
| 2024-10-10 | 8.02 | 8.28 | 0.30 | 3.76% | 7.93 | 8.50 | 70797 | 5835 | 0.90% |
| 2024-10-09 | 8.78 | 7.98 | -0.89 | -10.03% | 7.98 | 8.78 | 96897 | 8067 | 1.24% |
| 2024-10-08 | 9.17 | 8.87 | 0.51 | 6.10% | 8.29 | 9.20 | 110592 | 9698 | 1.41% |
| 2024-09-30 | 8.00 | 8.36 | 0.69 | 9.00% | 7.74 | 8.42 | 86873 | 7067 | 1.11% |
| 2024-09-27 | 7.65 | 7.67 | 0.22 | 2.95% | 7.50 | 7.69 | 23751 | 1809 | 0.30% |
| 2024-09-26 | 7.27 | 7.45 | 0.16 | 2.19% | 7.23 | 7.46 | 30263 | 2229 | 0.39% |
| 2024-09-25 | 7.39 | 7.29 | -0.03 | -0.41% | 7.25 | 7.47 | 47471 | 3498 | 0.61% |
| 2024-09-24 | 7.17 | 7.32 | 0.16 | 2.23% | 7.15 | 7.32 | 31148 | 2257 | 0.40% |
| 2024-09-23 | 7.13 | 7.16 | 0.01 | 0.14% | 7.08 | 7.19 | 16085 | 1149 | 0.21% |
| 2024-09-20 | 7.25 | 7.15 | -0.08 | -1.11% | 7.12 | 7.26 | 21738 | 1556 | 0.28% |
| 2024-09-19 | 6.95 | 7.23 | 0.32 | 4.63% | 6.92 | 7.23 | 34352 | 2449 | 0.44% |
| 2024-09-18 | 6.95 | 6.91 | -0.04 | -0.58% | 6.75 | 7.02 | 23543 | 1613 | 0.30% |
| 2024-09-13 | 6.99 | 6.95 | -0.07 | -1.00% | 6.95 | 7.08 | 14710 | 1027 | 0.19% |
| 2024-09-12 | 7.01 | 7.02 | 0.01 | 0.14% | 7.00 | 7.11 | 16799 | 1185 | 0.21% |
| 2024-09-11 | 7.06 | 7.01 | -0.05 | -0.71% | 6.97 | 7.08 | 13433 | 942 | 0.17% |
| 2024-09-10 | 7.03 | 7.06 | 0.01 | 0.14% | 6.92 | 7.08 | 18561 | 1299 | 0.24% |
| 2024-09-09 | 6.99 | 7.05 | 0.01 | 0.14% | 6.97 | 7.10 | 18967 | 1337 | 0.24% |
| 2024-09-06 | 7.05 | 7.04 | -0.06 | -0.85% | 7.04 | 7.17 | 20364 | 1444 | 0.26% |
| 2024-09-05 | 7.00 | 7.10 | 0.08 | 1.14% | 7.00 | 7.11 | 21355 | 1512 | 0.27% |
| 2024-09-04 | 7.04 | 7.02 | -0.06 | -0.85% | 7.00 | 7.11 | 20921 | 1474 | 0.27% |
| 2024-09-03 | 7.02 | 7.08 | 0.03 | 0.43% | 6.97 | 7.09 | 34347 | 2410 | 0.44% |
| 2024-09-02 | 7.16 | 7.05 | 0.01 | 0.14% | 7.04 | 7.17 | 46664 | 3308 | 0.60% |
| 2024-08-30 | 7.00 | 7.04 | 0.04 | 0.57% | 6.96 | 7.23 | 44550 | 3151 | 0.57% |
| 2024-08-29 | 6.74 | 7.00 | 0.29 | 4.32% | 6.70 | 7.04 | 41075 | 2837 | 0.52% |
| 2024-08-28 | 6.64 | 6.71 | 0.08 | 1.21% | 6.63 | 6.80 | 21965 | 1475 | 0.28% |
| 2024-08-27 | 6.78 | 6.63 | -0.12 | -1.78% | 6.61 | 6.78 | 16880 | 1124 | 0.22% |
| 2024-08-26 | 6.80 | 6.75 | 0.00 | 0.00% | 6.60 | 6.80 | 16607 | 1115 | 0.21% |
| 2024-08-23 | 6.69 | 6.75 | 0.04 | 0.60% | 6.63 | 6.76 | 23652 | 1586 | 0.30% |
| 2024-08-22 | 6.80 | 6.71 | -0.08 | -1.18% | 6.67 | 6.86 | 25527 | 1726 | 0.33% |
| 2024-08-21 | 6.84 | 6.79 | -0.05 | -0.73% | 6.70 | 6.84 | 28389 | 1921 | 0.36% |
| 2024-08-20 | 7.10 | 6.84 | -0.27 | -3.80% | 6.76 | 7.10 | 49569 | 3405 | 0.63% |
| 2024-08-19 | 6.98 | 7.11 | 0.13 | 1.86% | 6.98 | 7.21 | 51739 | 3680 | 0.66% |
| 2024-08-16 | 7.07 | 6.98 | -0.09 | -1.27% | 6.96 | 7.14 | 32030 | 2251 | 0.41% |
| 2024-08-15 | 7.00 | 7.07 | 0.10 | 1.43% | 6.88 | 7.12 | 44677 | 3139 | 0.57% |
| 2024-08-14 | 7.11 | 6.97 | -0.17 | -2.38% | 6.96 | 7.28 | 61133 | 4335 | 0.78% |
| 2024-08-13 | 6.98 | 7.14 | 0.22 | 3.18% | 6.86 | 7.14 | 42800 | 3004 | 0.55% |