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 | 8.65 | 8.54 | -0.07 | -0.81% | 8.46 | 8.65 | 27436 | 2338 | 0.39% |
| 2024-12-02 | 8.49 | 8.61 | 0.15 | 1.77% | 8.43 | 8.62 | 38706 | 3315 | 0.54% |
| 2024-11-29 | 8.34 | 8.46 | 0.09 | 1.08% | 8.27 | 8.51 | 28692 | 2414 | 0.40% |
| 2024-11-28 | 8.40 | 8.37 | -0.01 | -0.12% | 8.34 | 8.44 | 22225 | 1864 | 0.31% |
| 2024-11-27 | 8.30 | 8.38 | 0.10 | 1.21% | 8.14 | 8.39 | 26670 | 2204 | 0.38% |
| 2024-11-26 | 8.23 | 8.28 | -0.03 | -0.36% | 8.23 | 8.53 | 21969 | 1843 | 0.31% |
| 2024-11-25 | 8.23 | 8.31 | 0.08 | 0.97% | 8.17 | 8.31 | 24635 | 2029 | 0.35% |
| 2024-11-22 | 8.56 | 8.23 | -0.35 | -4.08% | 8.23 | 8.57 | 44775 | 3758 | 0.63% |
| 2024-11-21 | 8.67 | 8.58 | -0.09 | -1.04% | 8.49 | 8.67 | 33737 | 2892 | 0.47% |
| 2024-11-20 | 8.47 | 8.67 | 0.15 | 1.76% | 8.47 | 8.76 | 39813 | 3443 | 0.56% |
| 2024-11-19 | 8.32 | 8.52 | 0.17 | 2.04% | 8.31 | 8.52 | 27968 | 2360 | 0.39% |
| 2024-11-18 | 8.60 | 8.35 | -0.16 | -1.88% | 8.28 | 8.63 | 57203 | 4825 | 0.81% |
| 2024-11-15 | 8.90 | 8.51 | -0.43 | -4.81% | 8.51 | 8.94 | 74871 | 6544 | 1.05% |
| 2024-11-14 | 9.22 | 8.94 | -0.34 | -3.66% | 8.93 | 9.26 | 62663 | 5693 | 0.88% |
| 2024-11-13 | 9.42 | 9.28 | -0.02 | -0.22% | 9.13 | 9.66 | 89968 | 8411 | 1.27% |
| 2024-11-12 | 9.29 | 9.30 | 0.01 | 0.11% | 9.16 | 9.60 | 118773 | 11161 | 1.67% |
| 2024-11-11 | 9.02 | 9.29 | 0.27 | 2.99% | 8.97 | 9.29 | 80417 | 7391 | 1.13% |
| 2024-11-08 | 9.10 | 9.02 | 0.03 | 0.33% | 8.99 | 9.20 | 82039 | 7446 | 1.15% |
| 2024-11-07 | 8.80 | 8.99 | 0.17 | 1.93% | 8.78 | 9.02 | 67116 | 5996 | 0.94% |
| 2024-11-06 | 8.84 | 8.82 | -0.01 | -0.11% | 8.75 | 9.04 | 67894 | 6034 | 0.96% |
| 2024-11-05 | 8.61 | 8.83 | 0.27 | 3.15% | 8.55 | 8.85 | 60561 | 5296 | 0.85% |
| 2024-11-04 | 8.51 | 8.56 | 0.02 | 0.23% | 8.48 | 8.63 | 29069 | 2489 | 0.41% |
| 2024-11-01 | 8.95 | 8.54 | -0.16 | -1.84% | 8.53 | 8.95 | 56462 | 4919 | 0.79% |
| 2024-10-31 | 8.70 | 8.70 | 0.02 | 0.23% | 8.61 | 8.83 | 49738 | 4342 | 0.70% |
| 2024-10-30 | 8.64 | 8.68 | 0.03 | 0.35% | 8.51 | 8.74 | 51619 | 4451 | 0.73% |
| 2024-10-29 | 8.95 | 8.65 | -0.36 | -4.00% | 8.63 | 9.05 | 75135 | 6597 | 1.06% |
| 2024-10-28 | 8.93 | 9.01 | 0.00 | 0.00% | 8.75 | 9.03 | 71043 | 6325 | 1.00% |
| 2024-10-25 | 8.97 | 9.01 | 0.14 | 1.58% | 8.86 | 9.10 | 66315 | 5954 | 0.93% |
| 2024-10-24 | 8.90 | 8.87 | -0.03 | -0.34% | 8.72 | 9.09 | 49219 | 4406 | 0.69% |
| 2024-10-23 | 8.90 | 8.90 | 0.00 | 0.00% | 8.82 | 9.02 | 45916 | 4098 | 0.65% |
| 2024-10-22 | 9.10 | 8.90 | -0.19 | -2.09% | 8.79 | 9.17 | 83189 | 7445 | 1.17% |
| 2024-10-21 | 8.60 | 9.09 | 0.59 | 6.94% | 8.42 | 9.17 | 127468 | 11264 | 1.79% |
| 2024-10-18 | 8.05 | 8.50 | 0.45 | 5.59% | 8.03 | 8.75 | 76792 | 6444 | 1.08% |
| 2024-10-17 | 8.25 | 8.05 | -0.15 | -1.83% | 8.03 | 8.34 | 48551 | 3985 | 0.68% |
| 2024-10-16 | 8.25 | 8.20 | -0.07 | -0.85% | 8.14 | 8.32 | 37829 | 3111 | 0.53% |
| 2024-10-15 | 8.47 | 8.27 | -0.20 | -2.36% | 8.26 | 8.62 | 55835 | 4720 | 0.79% |
| 2024-10-14 | 8.30 | 8.47 | 0.18 | 2.17% | 8.10 | 8.50 | 71995 | 5995 | 1.01% |
| 2024-10-11 | 8.90 | 8.29 | -0.56 | -6.33% | 8.21 | 8.95 | 88302 | 7458 | 1.24% |
| 2024-10-10 | 9.28 | 8.85 | -0.30 | -3.28% | 8.80 | 9.44 | 121174 | 10976 | 1.71% |
| 2024-10-09 | 9.68 | 9.15 | -0.75 | -7.58% | 9.13 | 10.29 | 267884 | 25871 | 3.77% |
| 2024-10-08 | 9.90 | 9.90 | 1.65 | 20.00% | 9.38 | 9.90 | 338187 | 33277 | 4.76% |
| 2024-09-30 | 7.55 | 8.25 | 0.97 | 13.32% | 7.29 | 8.47 | 185073 | 14558 | 2.60% |
| 2024-09-27 | 7.10 | 7.28 | 0.32 | 4.60% | 7.07 | 7.30 | 29336 | 2110 | 0.41% |
| 2024-09-26 | 6.74 | 6.96 | 0.22 | 3.26% | 6.69 | 6.96 | 26619 | 1815 | 0.37% |
| 2024-09-25 | 6.80 | 6.74 | -0.02 | -0.30% | 6.73 | 6.91 | 26454 | 1806 | 0.37% |
| 2024-09-24 | 6.50 | 6.76 | 0.30 | 4.64% | 6.50 | 6.77 | 27294 | 1820 | 0.38% |
| 2024-09-23 | 6.52 | 6.46 | -0.04 | -0.62% | 6.45 | 6.72 | 18498 | 1211 | 0.26% |
| 2024-09-20 | 6.55 | 6.50 | -0.08 | -1.22% | 6.46 | 6.60 | 10967 | 715 | 0.15% |
| 2024-09-19 | 6.52 | 6.58 | 0.06 | 0.92% | 6.46 | 6.66 | 12355 | 811 | 0.17% |
| 2024-09-18 | 6.62 | 6.52 | -0.10 | -1.51% | 6.44 | 6.72 | 11640 | 759 | 0.16% |
| 2024-09-13 | 6.73 | 6.62 | -0.10 | -1.49% | 6.61 | 6.76 | 11114 | 741 | 0.16% |
| 2024-09-12 | 6.68 | 6.72 | 0.04 | 0.60% | 6.65 | 6.80 | 13543 | 913 | 0.19% |
| 2024-09-11 | 6.66 | 6.68 | 0.02 | 0.30% | 6.62 | 6.74 | 11686 | 780 | 0.16% |
| 2024-09-10 | 6.65 | 6.66 | 0.03 | 0.45% | 6.54 | 6.69 | 11646 | 769 | 0.16% |
| 2024-09-09 | 6.65 | 6.63 | 0.00 | 0.00% | 6.59 | 6.74 | 17753 | 1184 | 0.25% |
| 2024-09-06 | 6.77 | 6.63 | -0.11 | -1.63% | 6.63 | 6.78 | 13195 | 880 | 0.19% |
| 2024-09-05 | 6.67 | 6.74 | 0.07 | 1.05% | 6.67 | 6.80 | 13962 | 942 | 0.20% |
| 2024-09-04 | 6.71 | 6.67 | -0.10 | -1.48% | 6.66 | 6.75 | 16491 | 1103 | 0.23% |
| 2024-09-03 | 6.59 | 6.77 | 0.21 | 3.20% | 6.57 | 6.80 | 22323 | 1500 | 0.31% |
| 2024-09-02 | 6.72 | 6.56 | -0.11 | -1.65% | 6.56 | 6.74 | 18485 | 1226 | 0.26% |
| 2024-08-30 | 6.60 | 6.67 | 0.09 | 1.37% | 6.56 | 6.74 | 20999 | 1401 | 0.30% |
| 2024-08-29 | 6.52 | 6.60 | 0.07 | 1.07% | 6.45 | 6.64 | 14570 | 957 | 0.21% |
| 2024-08-28 | 6.41 | 6.53 | 0.06 | 0.93% | 6.41 | 6.62 | 15656 | 1023 | 0.22% |
| 2024-08-27 | 6.48 | 6.47 | 0.00 | 0.00% | 6.44 | 6.57 | 13898 | 904 | 0.20% |
| 2024-08-26 | 6.43 | 6.47 | 0.05 | 0.78% | 6.37 | 6.57 | 18672 | 1209 | 0.26% |