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 | 8.84 | 8.91 | 0.02 | 0.22% | 8.77 | 8.95 | 19321 | 1711 | 0.62% |
| 2024-11-20 | 8.67 | 8.89 | 0.17 | 1.95% | 8.67 | 9.12 | 34463 | 3052 | 1.11% |
| 2024-11-19 | 8.53 | 8.72 | -0.02 | -0.23% | 8.48 | 8.80 | 30283 | 2614 | 0.97% |
| 2024-11-18 | 8.98 | 8.74 | -0.15 | -1.69% | 8.64 | 9.28 | 70282 | 6335 | 2.26% |
| 2024-11-15 | 8.72 | 8.89 | 0.17 | 1.95% | 8.63 | 8.93 | 35103 | 3106 | 1.13% |
| 2024-11-14 | 8.91 | 8.72 | -0.19 | -2.13% | 8.69 | 8.99 | 12628 | 1114 | 0.41% |
| 2024-11-13 | 8.87 | 8.91 | 0.02 | 0.22% | 8.68 | 8.99 | 19977 | 1764 | 0.64% |
| 2024-11-12 | 8.84 | 8.89 | 0.08 | 0.91% | 8.81 | 9.02 | 40183 | 3582 | 1.29% |
| 2024-11-11 | 8.73 | 8.81 | 0.01 | 0.11% | 8.68 | 8.85 | 22055 | 1932 | 0.71% |
| 2024-11-08 | 8.85 | 8.80 | -0.03 | -0.34% | 8.73 | 8.99 | 29310 | 2580 | 0.94% |
| 2024-11-07 | 8.58 | 8.83 | 0.21 | 2.44% | 8.56 | 8.88 | 41513 | 3631 | 1.33% |
| 2024-11-06 | 8.62 | 8.62 | -0.01 | -0.12% | 8.43 | 8.67 | 25164 | 2151 | 0.81% |
| 2024-11-05 | 8.60 | 8.63 | 0.10 | 1.17% | 8.48 | 8.77 | 30836 | 2655 | 0.99% |
| 2024-11-04 | 8.36 | 8.53 | 0.13 | 1.55% | 8.36 | 8.55 | 23923 | 2028 | 0.77% |
| 2024-11-01 | 9.10 | 8.40 | -0.44 | -4.98% | 8.31 | 9.10 | 58034 | 4952 | 1.86% |
| 2024-10-31 | 8.51 | 8.84 | 0.29 | 3.39% | 8.49 | 9.04 | 84828 | 7453 | 2.73% |
| 2024-10-30 | 8.59 | 8.55 | -0.12 | -1.38% | 8.38 | 8.74 | 27002 | 2308 | 0.87% |
| 2024-10-29 | 8.74 | 8.67 | 0.00 | 0.00% | 8.57 | 8.84 | 48953 | 4265 | 1.57% |
| 2024-10-28 | 8.46 | 8.67 | 0.17 | 2.00% | 8.45 | 8.75 | 46398 | 3989 | 1.49% |
| 2024-10-25 | 8.33 | 8.50 | 0.17 | 2.04% | 8.32 | 8.52 | 25723 | 2167 | 0.83% |
| 2024-10-24 | 8.20 | 8.33 | 0.04 | 0.48% | 8.20 | 8.34 | 14935 | 1237 | 0.48% |
| 2024-10-23 | 8.33 | 8.29 | -0.08 | -0.96% | 8.25 | 8.47 | 20376 | 1706 | 0.65% |
| 2024-10-22 | 8.25 | 8.37 | 0.08 | 0.97% | 8.20 | 8.40 | 26130 | 2178 | 0.84% |
| 2024-10-21 | 8.30 | 8.29 | -0.01 | -0.12% | 8.16 | 8.48 | 31904 | 2646 | 1.02% |
| 2024-10-18 | 8.14 | 8.30 | 0.15 | 1.84% | 8.06 | 8.52 | 30287 | 2505 | 0.97% |
| 2024-10-17 | 8.33 | 8.15 | -0.19 | -2.28% | 8.12 | 8.63 | 34815 | 2911 | 1.12% |
| 2024-10-16 | 8.14 | 8.34 | 0.18 | 2.21% | 8.10 | 8.42 | 34908 | 2886 | 1.12% |
| 2024-10-15 | 8.24 | 8.16 | -0.15 | -1.81% | 8.16 | 8.48 | 23011 | 1913 | 0.74% |
| 2024-10-14 | 8.27 | 8.31 | 0.19 | 2.34% | 8.06 | 8.35 | 18763 | 1541 | 0.60% |
| 2024-10-11 | 8.23 | 8.12 | -0.11 | -1.34% | 8.10 | 8.35 | 18072 | 1484 | 0.58% |
| 2024-10-10 | 8.15 | 8.23 | 0.13 | 1.60% | 8.10 | 8.49 | 37117 | 3076 | 1.19% |
| 2024-10-09 | 8.60 | 8.10 | -0.74 | -8.37% | 8.09 | 8.60 | 55631 | 4646 | 1.79% |
| 2024-10-08 | 9.50 | 8.84 | 0.20 | 2.31% | 8.42 | 9.50 | 80724 | 7198 | 2.59% |
| 2024-09-30 | 8.39 | 8.64 | 0.60 | 7.46% | 8.06 | 8.75 | 80844 | 6827 | 2.60% |
| 2024-09-27 | 7.78 | 8.04 | 0.27 | 3.47% | 7.72 | 8.06 | 42067 | 3311 | 1.35% |
| 2024-09-26 | 7.50 | 7.77 | 0.23 | 3.05% | 7.32 | 7.95 | 63057 | 4779 | 2.03% |
| 2024-09-25 | 7.67 | 7.54 | -0.10 | -1.31% | 7.47 | 7.78 | 70578 | 5371 | 2.27% |
| 2024-09-24 | 7.48 | 7.64 | 0.14 | 1.87% | 7.30 | 7.72 | 49679 | 3718 | 1.60% |
| 2024-09-23 | 7.34 | 7.50 | 0.17 | 2.32% | 7.05 | 7.58 | 41539 | 3058 | 1.33% |
| 2024-09-20 | 7.31 | 7.33 | 0.00 | 0.00% | 7.13 | 7.38 | 31068 | 2247 | 1.00% |
| 2024-09-19 | 7.04 | 7.33 | 0.33 | 4.71% | 6.99 | 7.43 | 28017 | 2033 | 0.90% |
| 2024-09-18 | 6.92 | 7.00 | 0.03 | 0.43% | 6.86 | 7.04 | 10291 | 715 | 0.33% |
| 2024-09-13 | 7.14 | 6.97 | -0.16 | -2.24% | 6.97 | 7.18 | 7883 | 556 | 0.25% |
| 2024-09-12 | 7.11 | 7.13 | -0.05 | -0.70% | 7.10 | 7.25 | 4662 | 334 | 0.15% |
| 2024-09-11 | 7.19 | 7.18 | -0.05 | -0.69% | 7.17 | 7.28 | 8444 | 609 | 0.27% |
| 2024-09-10 | 7.19 | 7.23 | 0.03 | 0.42% | 7.14 | 7.25 | 7413 | 534 | 0.24% |
| 2024-09-09 | 7.16 | 7.20 | 0.00 | 0.00% | 7.08 | 7.20 | 11003 | 786 | 0.35% |
| 2024-09-06 | 7.21 | 7.20 | -0.04 | -0.55% | 7.13 | 7.27 | 9726 | 698 | 0.31% |
| 2024-09-05 | 7.11 | 7.24 | 0.12 | 1.69% | 7.11 | 7.26 | 8383 | 603 | 0.27% |
| 2024-09-04 | 7.20 | 7.12 | -0.08 | -1.11% | 7.07 | 7.22 | 10944 | 780 | 0.35% |
| 2024-09-03 | 7.20 | 7.20 | -0.02 | -0.28% | 7.14 | 7.27 | 9830 | 707 | 0.32% |
| 2024-09-02 | 7.21 | 7.22 | 0.00 | 0.00% | 7.17 | 7.35 | 14653 | 1063 | 0.47% |
| 2024-08-30 | 7.02 | 7.22 | 0.18 | 2.56% | 7.00 | 7.36 | 31299 | 2266 | 1.01% |
| 2024-08-29 | 6.91 | 7.04 | -0.12 | -1.68% | 6.86 | 7.06 | 22981 | 1609 | 0.74% |
| 2024-08-28 | 7.13 | 7.16 | -0.04 | -0.56% | 7.09 | 7.55 | 32889 | 2389 | 1.06% |
| 2024-08-27 | 7.38 | 7.20 | -0.19 | -2.57% | 7.04 | 7.64 | 41524 | 3047 | 1.33% |
| 2024-08-26 | 7.04 | 7.39 | 0.32 | 4.53% | 6.99 | 7.57 | 40409 | 2960 | 1.30% |
| 2024-08-23 | 7.01 | 7.07 | -0.06 | -0.84% | 7.00 | 7.16 | 14868 | 1051 | 0.48% |
| 2024-08-22 | 7.27 | 7.13 | -0.15 | -2.06% | 7.09 | 7.31 | 10838 | 779 | 0.35% |
| 2024-08-21 | 7.26 | 7.28 | 0.02 | 0.28% | 7.21 | 7.31 | 7164 | 519 | 0.23% |
| 2024-08-20 | 7.27 | 7.26 | -0.07 | -0.95% | 7.21 | 7.36 | 10540 | 766 | 0.34% |
| 2024-08-19 | 7.29 | 7.33 | 0.07 | 0.96% | 7.20 | 7.39 | 16843 | 1230 | 0.54% |
| 2024-08-16 | 7.50 | 7.26 | -0.26 | -3.46% | 7.20 | 7.50 | 32146 | 2356 | 1.03% |
| 2024-08-15 | 7.64 | 7.52 | -0.16 | -2.08% | 7.45 | 7.73 | 44918 | 3397 | 1.44% |
| 2024-08-14 | 7.52 | 7.68 | 0.16 | 2.13% | 7.42 | 7.74 | 32779 | 2501 | 1.05% |
| 2024-08-13 | 7.51 | 7.52 | -0.02 | -0.27% | 7.39 | 7.53 | 10858 | 810 | 0.35% |