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 | 8.93 | 8.97 | 0.02 | 0.22% | 8.89 | 9.00 | 27886 | 2498 | 1.39% |
| 2024-11-20 | 8.72 | 8.95 | 0.19 | 2.17% | 8.71 | 8.95 | 29894 | 2653 | 1.49% |
| 2024-11-19 | 8.60 | 8.76 | 0.15 | 1.74% | 8.55 | 8.77 | 29196 | 2522 | 1.46% |
| 2024-11-18 | 8.83 | 8.61 | -0.16 | -1.82% | 8.51 | 8.90 | 33067 | 2872 | 1.65% |
| 2024-11-15 | 8.87 | 8.77 | -0.10 | -1.13% | 8.76 | 8.98 | 30429 | 2702 | 1.52% |
| 2024-11-14 | 9.02 | 8.87 | -0.16 | -1.77% | 8.84 | 9.03 | 27875 | 2490 | 1.39% |
| 2024-11-13 | 8.99 | 9.03 | -0.03 | -0.33% | 8.80 | 9.06 | 31998 | 2858 | 1.60% |
| 2024-11-12 | 9.01 | 9.06 | 0.07 | 0.78% | 8.99 | 9.20 | 53756 | 4887 | 2.69% |
| 2024-11-11 | 8.88 | 8.99 | 0.03 | 0.33% | 8.81 | 9.01 | 41703 | 3708 | 2.09% |
| 2024-11-08 | 9.10 | 8.96 | -0.17 | -1.86% | 8.89 | 9.22 | 55614 | 5006 | 2.78% |
| 2024-11-07 | 8.83 | 9.13 | 0.31 | 3.51% | 8.81 | 9.17 | 74081 | 6727 | 3.70% |
| 2024-11-06 | 8.82 | 8.82 | 0.01 | 0.11% | 8.71 | 8.89 | 40423 | 3564 | 2.02% |
| 2024-11-05 | 8.76 | 8.81 | 0.03 | 0.34% | 8.68 | 8.82 | 45917 | 4027 | 2.30% |
| 2024-11-04 | 8.63 | 8.78 | 0.19 | 2.21% | 8.54 | 8.80 | 34675 | 3021 | 1.73% |
| 2024-11-01 | 8.71 | 8.59 | -0.11 | -1.26% | 8.55 | 8.85 | 44664 | 3878 | 2.23% |
| 2024-10-31 | 8.58 | 8.70 | 0.10 | 1.16% | 8.54 | 8.70 | 29050 | 2509 | 1.45% |
| 2024-10-30 | 8.58 | 8.60 | 0.01 | 0.12% | 8.52 | 8.73 | 31588 | 2720 | 1.58% |
| 2024-10-29 | 8.79 | 8.59 | -0.23 | -2.61% | 8.54 | 8.88 | 38998 | 3377 | 1.95% |
| 2024-10-28 | 8.54 | 8.82 | 0.33 | 3.89% | 8.50 | 8.82 | 44385 | 3865 | 2.22% |
| 2024-10-25 | 8.33 | 8.49 | 0.15 | 1.80% | 8.33 | 8.52 | 35212 | 2970 | 1.76% |
| 2024-10-24 | 8.31 | 8.34 | -0.01 | -0.12% | 8.27 | 8.36 | 22913 | 1906 | 1.15% |
| 2024-10-23 | 8.40 | 8.35 | -0.14 | -1.65% | 8.30 | 8.41 | 46458 | 3877 | 2.32% |
| 2024-10-22 | 8.24 | 8.49 | 0.25 | 3.03% | 8.20 | 8.55 | 54543 | 4555 | 2.73% |
| 2024-10-21 | 8.23 | 8.24 | 0.05 | 0.61% | 8.17 | 8.25 | 31094 | 2552 | 1.55% |
| 2024-10-18 | 8.13 | 8.19 | 0.11 | 1.36% | 8.03 | 8.26 | 35552 | 2902 | 1.78% |
| 2024-10-17 | 8.19 | 8.08 | -0.07 | -0.86% | 8.06 | 8.23 | 30265 | 2467 | 1.51% |
| 2024-10-16 | 8.09 | 8.15 | 0.02 | 0.25% | 8.05 | 8.22 | 30621 | 2495 | 1.53% |
| 2024-10-15 | 8.25 | 8.13 | -0.13 | -1.57% | 8.12 | 8.36 | 26174 | 2156 | 1.31% |
| 2024-10-14 | 8.25 | 8.26 | 0.14 | 1.72% | 8.03 | 8.31 | 30673 | 2519 | 1.53% |
| 2024-10-11 | 8.46 | 8.12 | -0.33 | -3.91% | 8.04 | 8.51 | 40142 | 3316 | 3.25% |
| 2024-10-10 | 8.35 | 8.45 | 0.12 | 1.44% | 8.35 | 8.62 | 45498 | 3870 | 3.68% |
| 2024-10-09 | 9.00 | 8.33 | -0.92 | -9.95% | 8.33 | 9.18 | 60006 | 5217 | 4.86% |
| 2024-10-08 | 9.70 | 9.25 | 0.36 | 4.05% | 8.75 | 9.77 | 109790 | 10179 | 8.88% |
| 2024-09-30 | 8.65 | 8.89 | 0.61 | 7.37% | 8.35 | 8.94 | 85495 | 7415 | 6.92% |
| 2024-09-27 | 8.11 | 8.28 | 0.23 | 2.86% | 8.04 | 8.28 | 30395 | 2486 | 2.46% |
| 2024-09-26 | 7.77 | 8.05 | 0.29 | 3.74% | 7.75 | 8.05 | 43866 | 3480 | 3.55% |
| 2024-09-25 | 7.83 | 7.76 | -0.01 | -0.13% | 7.74 | 7.93 | 31841 | 2496 | 2.58% |
| 2024-09-24 | 7.65 | 7.77 | 0.17 | 2.24% | 7.64 | 7.77 | 14465 | 1117 | 1.17% |
| 2024-09-23 | 7.60 | 7.60 | -0.01 | -0.13% | 7.56 | 7.68 | 11011 | 837 | 0.89% |
| 2024-09-20 | 7.69 | 7.61 | -0.08 | -1.04% | 7.57 | 7.69 | 9217 | 701 | 0.75% |
| 2024-09-19 | 7.39 | 7.69 | 0.32 | 4.34% | 7.35 | 7.72 | 25792 | 1957 | 2.09% |
| 2024-09-18 | 7.52 | 7.37 | -0.10 | -1.34% | 7.25 | 7.52 | 15454 | 1133 | 1.25% |
| 2024-09-13 | 7.66 | 7.47 | -0.13 | -1.71% | 7.47 | 7.66 | 10705 | 806 | 0.87% |
| 2024-09-12 | 7.65 | 7.60 | -0.04 | -0.52% | 7.58 | 7.71 | 7877 | 602 | 0.64% |
| 2024-09-11 | 7.75 | 7.64 | -0.11 | -1.42% | 7.60 | 7.77 | 10087 | 774 | 0.82% |
| 2024-09-10 | 7.67 | 7.75 | 0.06 | 0.78% | 7.65 | 7.79 | 14196 | 1094 | 1.15% |
| 2024-09-09 | 7.50 | 7.69 | 0.13 | 1.72% | 7.42 | 7.70 | 16466 | 1254 | 1.33% |
| 2024-09-06 | 7.72 | 7.56 | -0.16 | -2.07% | 7.55 | 7.76 | 14560 | 1106 | 1.18% |
| 2024-09-05 | 7.64 | 7.72 | 0.10 | 1.31% | 7.60 | 7.72 | 13233 | 1016 | 1.07% |
| 2024-09-04 | 7.61 | 7.62 | -0.04 | -0.52% | 7.60 | 7.71 | 13333 | 1020 | 1.08% |
| 2024-09-03 | 7.55 | 7.66 | 0.08 | 1.06% | 7.51 | 7.68 | 13582 | 1034 | 1.10% |
| 2024-09-02 | 7.56 | 7.58 | 0.04 | 0.53% | 7.54 | 7.69 | 18774 | 1427 | 1.52% |
| 2024-08-30 | 7.40 | 7.54 | 0.12 | 1.62% | 7.36 | 7.69 | 19836 | 1494 | 1.61% |
| 2024-08-29 | 7.35 | 7.42 | 0.01 | 0.13% | 7.35 | 7.44 | 9045 | 668 | 0.73% |
| 2024-08-28 | 7.54 | 7.41 | 0.06 | 0.82% | 7.22 | 7.54 | 9477 | 700 | 0.77% |
| 2024-08-27 | 7.40 | 7.35 | -0.07 | -0.94% | 7.32 | 7.50 | 10861 | 805 | 0.88% |
| 2024-08-26 | 7.25 | 7.42 | 0.18 | 2.49% | 7.25 | 7.48 | 14758 | 1090 | 1.19% |
| 2024-08-23 | 7.28 | 7.24 | -0.06 | -0.82% | 7.20 | 7.31 | 12254 | 887 | 0.99% |
| 2024-08-22 | 7.35 | 7.30 | -0.05 | -0.68% | 7.30 | 7.56 | 17678 | 1306 | 1.43% |
| 2024-08-21 | 7.41 | 7.35 | -0.06 | -0.81% | 7.32 | 7.41 | 11439 | 842 | 0.93% |
| 2024-08-20 | 7.46 | 7.41 | -0.09 | -1.20% | 7.40 | 7.51 | 13880 | 1032 | 1.12% |
| 2024-08-19 | 7.60 | 7.50 | -0.14 | -1.83% | 7.48 | 7.62 | 19025 | 1433 | 1.54% |
| 2024-08-16 | 7.66 | 7.64 | -0.03 | -0.39% | 7.58 | 7.78 | 20600 | 1573 | 1.67% |
| 2024-08-15 | 7.64 | 7.67 | -0.02 | -0.26% | 7.62 | 7.74 | 18445 | 1415 | 1.49% |
| 2024-08-14 | 7.74 | 7.69 | -0.06 | -0.77% | 7.64 | 7.76 | 14806 | 1138 | 1.20% |
| 2024-08-13 | 7.78 | 7.75 | -0.06 | -0.77% | 7.66 | 7.80 | 21588 | 1665 | 1.75% |