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 | 8.79 | 9.00 | 0.20 | 2.27% | 8.73 | 9.15 | 78622 | 7031 | 3.07% |
| 2024-11-20 | 8.55 | 8.80 | 0.18 | 2.09% | 8.54 | 8.82 | 42213 | 3689 | 1.65% |
| 2024-11-19 | 8.36 | 8.62 | 0.30 | 3.61% | 8.34 | 8.62 | 39792 | 3376 | 1.55% |
| 2024-11-18 | 8.50 | 8.32 | -0.20 | -2.35% | 8.29 | 8.64 | 50256 | 4245 | 1.96% |
| 2024-11-15 | 8.62 | 8.52 | -0.15 | -1.73% | 8.50 | 8.75 | 47011 | 4059 | 1.83% |
| 2024-11-14 | 8.86 | 8.67 | -0.23 | -2.58% | 8.65 | 8.94 | 47726 | 4200 | 1.86% |
| 2024-11-13 | 8.76 | 8.90 | 0.15 | 1.71% | 8.67 | 8.90 | 63281 | 5567 | 2.47% |
| 2024-11-12 | 8.77 | 8.75 | 0.00 | 0.00% | 8.61 | 8.88 | 56855 | 4999 | 2.22% |
| 2024-11-11 | 8.71 | 8.75 | 0.04 | 0.46% | 8.61 | 8.78 | 47225 | 4104 | 1.84% |
| 2024-11-08 | 8.86 | 8.71 | -0.11 | -1.25% | 8.64 | 8.90 | 51034 | 4460 | 1.99% |
| 2024-11-07 | 8.66 | 8.82 | 0.19 | 2.20% | 8.51 | 8.86 | 78525 | 6874 | 3.06% |
| 2024-11-06 | 8.60 | 8.63 | 0.05 | 0.58% | 8.49 | 8.66 | 62345 | 5356 | 2.43% |
| 2024-11-05 | 8.31 | 8.58 | 0.29 | 3.50% | 8.31 | 8.86 | 85339 | 7331 | 3.33% |
| 2024-11-04 | 8.15 | 8.29 | 0.09 | 1.10% | 8.09 | 8.30 | 29905 | 2458 | 1.17% |
| 2024-11-01 | 8.38 | 8.20 | -0.20 | -2.38% | 8.12 | 8.40 | 45008 | 3708 | 1.76% |
| 2024-10-31 | 8.18 | 8.40 | 0.16 | 1.94% | 8.18 | 8.41 | 39723 | 3317 | 1.55% |
| 2024-10-30 | 8.14 | 8.24 | -0.02 | -0.24% | 8.14 | 8.34 | 35281 | 2902 | 1.38% |
| 2024-10-29 | 8.64 | 8.26 | -0.31 | -3.62% | 8.21 | 8.64 | 60933 | 5085 | 2.38% |
| 2024-10-28 | 8.37 | 8.57 | 0.28 | 3.38% | 8.29 | 8.57 | 54612 | 4616 | 2.13% |
| 2024-10-25 | 8.20 | 8.29 | 0.09 | 1.10% | 8.18 | 8.30 | 49015 | 4046 | 1.91% |
| 2024-10-24 | 8.15 | 8.20 | 0.08 | 0.99% | 8.09 | 8.22 | 33610 | 2740 | 1.31% |
| 2024-10-23 | 8.15 | 8.12 | 0.03 | 0.37% | 8.07 | 8.25 | 45736 | 3732 | 1.78% |
| 2024-10-22 | 7.98 | 8.09 | 0.13 | 1.63% | 7.94 | 8.10 | 39460 | 3174 | 1.54% |
| 2024-10-21 | 7.94 | 7.96 | 0.04 | 0.51% | 7.88 | 7.99 | 49564 | 3939 | 1.93% |
| 2024-10-18 | 7.80 | 7.92 | 0.11 | 1.41% | 7.76 | 8.00 | 46867 | 3692 | 1.83% |
| 2024-10-17 | 7.89 | 7.81 | -0.08 | -1.01% | 7.80 | 8.00 | 28422 | 2241 | 1.11% |
| 2024-10-16 | 7.75 | 7.89 | 0.05 | 0.64% | 7.75 | 7.92 | 28032 | 2200 | 1.09% |
| 2024-10-15 | 7.94 | 7.84 | -0.12 | -1.51% | 7.81 | 8.03 | 33263 | 2632 | 1.30% |
| 2024-10-14 | 7.90 | 7.96 | 0.09 | 1.14% | 7.80 | 7.98 | 37296 | 2951 | 1.45% |
| 2024-10-11 | 8.14 | 7.87 | -0.27 | -3.32% | 7.82 | 8.16 | 43082 | 3434 | 1.68% |
| 2024-10-10 | 8.18 | 8.14 | 0.09 | 1.12% | 7.96 | 8.29 | 62152 | 5057 | 2.42% |
| 2024-10-09 | 8.59 | 8.05 | -0.73 | -8.31% | 7.96 | 8.59 | 78194 | 6459 | 3.05% |
| 2024-10-08 | 9.40 | 8.78 | 0.23 | 2.69% | 8.39 | 9.40 | 120507 | 10667 | 4.70% |
| 2024-09-30 | 8.19 | 8.55 | 0.65 | 8.23% | 7.99 | 8.63 | 101696 | 8454 | 3.97% |
| 2024-09-27 | 7.63 | 7.90 | 0.36 | 4.77% | 7.54 | 7.91 | 37722 | 2909 | 1.47% |
| 2024-09-26 | 7.40 | 7.54 | 0.18 | 2.45% | 7.35 | 7.56 | 29442 | 2190 | 1.15% |
| 2024-09-25 | 7.40 | 7.36 | 0.07 | 0.96% | 7.34 | 7.54 | 34480 | 2565 | 1.34% |
| 2024-09-24 | 7.08 | 7.29 | 0.21 | 2.97% | 7.08 | 7.29 | 24066 | 1732 | 0.94% |
| 2024-09-23 | 7.07 | 7.08 | 0.00 | 0.00% | 7.02 | 7.12 | 11369 | 804 | 0.44% |
| 2024-09-20 | 7.18 | 7.08 | -0.07 | -0.98% | 7.06 | 7.19 | 12898 | 916 | 0.50% |
| 2024-09-19 | 7.07 | 7.15 | 0.17 | 2.44% | 6.98 | 7.17 | 23107 | 1644 | 0.90% |
| 2024-09-18 | 7.00 | 6.98 | -0.07 | -0.99% | 6.88 | 7.09 | 16284 | 1131 | 0.63% |
| 2024-09-13 | 7.11 | 7.05 | -0.12 | -1.67% | 7.05 | 7.18 | 19982 | 1420 | 0.78% |
| 2024-09-12 | 7.20 | 7.17 | -0.04 | -0.55% | 7.16 | 7.27 | 14877 | 1072 | 0.58% |
| 2024-09-11 | 7.27 | 7.21 | -0.06 | -0.83% | 7.17 | 7.27 | 12702 | 914 | 0.50% |
| 2024-09-10 | 7.25 | 7.27 | 0.06 | 0.83% | 7.09 | 7.30 | 22827 | 1643 | 0.89% |
| 2024-09-09 | 7.15 | 7.21 | 0.02 | 0.28% | 7.05 | 7.25 | 19545 | 1403 | 0.76% |
| 2024-09-06 | 7.30 | 7.19 | -0.11 | -1.51% | 7.18 | 7.35 | 22394 | 1618 | 0.87% |
| 2024-09-05 | 7.30 | 7.30 | 0.00 | 0.00% | 7.26 | 7.36 | 19561 | 1426 | 0.76% |
| 2024-09-04 | 7.34 | 7.30 | -0.06 | -0.82% | 7.23 | 7.38 | 21098 | 1539 | 0.82% |
| 2024-09-03 | 7.39 | 7.36 | -0.03 | -0.41% | 7.30 | 7.46 | 33367 | 2459 | 1.30% |
| 2024-09-02 | 7.80 | 7.39 | -0.41 | -5.26% | 7.38 | 7.80 | 49078 | 3700 | 1.91% |
| 2024-08-30 | 7.72 | 7.80 | 0.13 | 1.69% | 7.66 | 7.87 | 21863 | 1702 | 0.85% |
| 2024-08-29 | 7.60 | 7.67 | -0.01 | -0.13% | 7.51 | 7.69 | 25283 | 1926 | 0.99% |
| 2024-08-28 | 7.54 | 7.68 | 0.14 | 1.86% | 7.45 | 7.76 | 23957 | 1835 | 0.93% |
| 2024-08-27 | 7.60 | 7.54 | -0.06 | -0.79% | 7.51 | 7.64 | 13811 | 1043 | 0.54% |
| 2024-08-26 | 7.41 | 7.60 | 0.14 | 1.88% | 7.34 | 7.62 | 21037 | 1586 | 0.82% |
| 2024-08-23 | 7.45 | 7.46 | 0.03 | 0.40% | 7.32 | 7.50 | 14475 | 1073 | 0.56% |
| 2024-08-22 | 7.58 | 7.43 | -0.16 | -2.11% | 7.43 | 7.60 | 11802 | 883 | 0.46% |
| 2024-08-21 | 7.57 | 7.59 | 0.02 | 0.26% | 7.53 | 7.63 | 12715 | 963 | 0.50% |
| 2024-08-20 | 7.72 | 7.57 | -0.15 | -1.94% | 7.55 | 7.75 | 19804 | 1508 | 0.77% |
| 2024-08-19 | 7.80 | 7.72 | -0.06 | -0.77% | 7.70 | 7.85 | 13792 | 1069 | 0.54% |
| 2024-08-16 | 7.85 | 7.78 | -0.05 | -0.64% | 7.76 | 7.88 | 16784 | 1313 | 0.65% |
| 2024-08-15 | 7.78 | 7.83 | 0.04 | 0.51% | 7.68 | 7.85 | 20574 | 1600 | 0.80% |
| 2024-08-14 | 7.88 | 7.79 | -0.07 | -0.89% | 7.78 | 7.90 | 18371 | 1440 | 0.72% |
| 2024-08-13 | 7.90 | 7.86 | 0.10 | 1.29% | 7.70 | 7.90 | 22608 | 1762 | 0.88% |