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 | 9.16 | 9.00 | -0.16 | -1.75% | 8.92 | 9.28 | 382026 | 34509 | 0.69% |
| 2024-11-20 | 8.92 | 9.16 | 0.17 | 1.89% | 8.88 | 9.33 | 506276 | 45949 | 0.92% |
| 2024-11-19 | 8.71 | 8.99 | 0.00 | 0.00% | 8.71 | 9.08 | 545093 | 48562 | 0.99% |
| 2024-11-18 | 9.96 | 8.99 | -0.97 | -9.74% | 8.96 | 9.96 | 938603 | 86487 | 1.71% |
| 2024-11-15 | 9.85 | 9.96 | 0.22 | 2.26% | 9.42 | 10.47 | 1481346 | 147025 | 2.69% |
| 2024-11-14 | 9.74 | 9.74 | 0.89 | 10.06% | 9.37 | 9.74 | 653592 | 63308 | 1.19% |
| 2024-11-13 | 8.80 | 8.85 | 0.09 | 1.03% | 8.71 | 9.19 | 462486 | 41124 | 0.84% |
| 2024-11-12 | 8.80 | 8.76 | 0.21 | 2.46% | 8.67 | 9.04 | 612237 | 54005 | 1.11% |
| 2024-11-11 | 8.41 | 8.55 | 0.07 | 0.83% | 8.34 | 8.59 | 255202 | 21609 | 0.46% |
| 2024-11-08 | 8.69 | 8.48 | -0.10 | -1.17% | 8.42 | 8.72 | 267472 | 22799 | 0.49% |
| 2024-11-07 | 8.45 | 8.58 | 0.11 | 1.30% | 8.27 | 8.59 | 291843 | 24788 | 0.53% |
| 2024-11-06 | 8.20 | 8.47 | 0.27 | 3.29% | 8.16 | 8.54 | 404921 | 33972 | 0.74% |
| 2024-11-05 | 8.07 | 8.20 | 0.13 | 1.61% | 8.05 | 8.22 | 254317 | 20710 | 0.46% |
| 2024-11-04 | 8.02 | 8.07 | 0.13 | 1.64% | 7.96 | 8.12 | 168300 | 13532 | 0.31% |
| 2024-11-01 | 7.91 | 7.94 | 0.03 | 0.38% | 7.89 | 8.13 | 281519 | 22561 | 0.51% |
| 2024-10-31 | 8.11 | 7.91 | -0.45 | -5.38% | 7.87 | 8.24 | 457996 | 36576 | 0.83% |
| 2024-10-30 | 8.34 | 8.36 | -0.05 | -0.59% | 8.28 | 8.48 | 150173 | 12577 | 0.27% |
| 2024-10-29 | 8.62 | 8.41 | -0.17 | -1.98% | 8.39 | 8.70 | 212459 | 18062 | 0.39% |
| 2024-10-28 | 8.53 | 8.58 | 0.05 | 0.59% | 8.41 | 8.59 | 174182 | 14839 | 0.32% |
| 2024-10-25 | 8.27 | 8.53 | 0.31 | 3.77% | 8.21 | 8.61 | 299353 | 25381 | 0.54% |
| 2024-10-24 | 8.40 | 8.22 | -0.20 | -2.38% | 8.22 | 8.40 | 150085 | 12410 | 0.27% |
| 2024-10-23 | 8.22 | 8.42 | 0.20 | 2.43% | 8.19 | 8.48 | 271821 | 22674 | 0.49% |
| 2024-10-22 | 8.08 | 8.22 | 0.15 | 1.86% | 8.03 | 8.26 | 196551 | 15966 | 0.36% |
| 2024-10-21 | 8.25 | 8.07 | -0.10 | -1.22% | 8.01 | 8.28 | 243295 | 19716 | 0.44% |
| 2024-10-18 | 7.89 | 8.17 | 0.30 | 3.81% | 7.84 | 8.31 | 244385 | 19691 | 0.44% |
| 2024-10-17 | 8.06 | 7.87 | -0.13 | -1.63% | 7.87 | 8.12 | 154760 | 12386 | 0.28% |
| 2024-10-16 | 8.00 | 8.00 | -0.04 | -0.50% | 7.92 | 8.10 | 166368 | 13341 | 0.30% |
| 2024-10-15 | 8.33 | 8.04 | -0.21 | -2.55% | 8.04 | 8.33 | 173944 | 14168 | 0.32% |
| 2024-10-14 | 8.25 | 8.25 | 0.00 | 0.00% | 8.14 | 8.35 | 172089 | 14174 | 0.31% |
| 2024-10-11 | 8.45 | 8.25 | -0.22 | -2.60% | 8.18 | 8.49 | 212059 | 17615 | 0.39% |
| 2024-10-10 | 8.49 | 8.47 | -0.10 | -1.17% | 8.39 | 8.82 | 275631 | 23644 | 0.50% |
| 2024-10-09 | 9.35 | 8.57 | -0.95 | -9.98% | 8.57 | 9.35 | 438386 | 38906 | 0.80% |
| 2024-10-08 | 10.20 | 9.52 | 0.24 | 2.59% | 9.23 | 10.21 | 630432 | 61025 | 1.15% |
| 2024-09-30 | 8.83 | 9.28 | 0.73 | 8.54% | 8.76 | 9.30 | 465485 | 42199 | 0.85% |
| 2024-09-27 | 8.35 | 8.55 | 0.32 | 3.89% | 8.34 | 8.74 | 276759 | 23534 | 0.50% |
| 2024-09-26 | 7.86 | 8.23 | 0.37 | 4.71% | 7.84 | 8.24 | 194403 | 15609 | 0.35% |
| 2024-09-25 | 7.72 | 7.86 | 0.22 | 2.88% | 7.72 | 7.96 | 186652 | 14704 | 0.34% |
| 2024-09-24 | 7.19 | 7.64 | 0.49 | 6.85% | 7.18 | 7.64 | 217735 | 16244 | 0.40% |
| 2024-09-23 | 7.13 | 7.15 | 0.01 | 0.14% | 7.08 | 7.20 | 51670 | 3697 | 0.09% |
| 2024-09-20 | 7.16 | 7.14 | -0.04 | -0.56% | 7.02 | 7.18 | 106451 | 7566 | 0.19% |
| 2024-09-19 | 7.03 | 7.18 | 0.19 | 2.72% | 6.98 | 7.29 | 102778 | 7349 | 0.19% |
| 2024-09-18 | 7.11 | 6.99 | -0.15 | -2.10% | 6.93 | 7.14 | 76771 | 5380 | 0.14% |
| 2024-09-13 | 7.27 | 7.14 | -0.13 | -1.79% | 7.14 | 7.29 | 53787 | 3866 | 0.10% |
| 2024-09-12 | 7.20 | 7.27 | 0.06 | 0.83% | 7.20 | 7.45 | 70110 | 5126 | 0.13% |
| 2024-09-11 | 7.34 | 7.21 | -0.14 | -1.90% | 7.11 | 7.34 | 107652 | 7742 | 0.20% |
| 2024-09-10 | 7.55 | 7.35 | -0.20 | -2.65% | 7.31 | 7.60 | 83338 | 6162 | 0.15% |
| 2024-09-09 | 7.61 | 7.55 | -0.12 | -1.56% | 7.52 | 7.70 | 70690 | 5373 | 0.13% |
| 2024-09-06 | 7.81 | 7.67 | -0.15 | -1.92% | 7.64 | 7.83 | 52722 | 4070 | 0.10% |
| 2024-09-05 | 7.78 | 7.82 | 0.00 | 0.00% | 7.77 | 7.88 | 55816 | 4364 | 0.10% |
| 2024-09-04 | 7.80 | 7.82 | 0.03 | 0.39% | 7.76 | 7.97 | 71784 | 5637 | 0.13% |
| 2024-09-03 | 7.73 | 7.79 | 0.07 | 0.91% | 7.63 | 7.90 | 96104 | 7507 | 0.17% |
| 2024-09-02 | 7.76 | 7.72 | -0.07 | -0.90% | 7.72 | 7.91 | 82350 | 6421 | 0.15% |
| 2024-08-30 | 7.76 | 7.79 | 0.04 | 0.52% | 7.76 | 7.92 | 112638 | 8836 | 0.20% |
| 2024-08-29 | 7.70 | 7.75 | 0.02 | 0.26% | 7.66 | 7.84 | 70201 | 5456 | 0.13% |
| 2024-08-28 | 7.55 | 7.73 | 0.13 | 1.71% | 7.54 | 7.75 | 78555 | 6041 | 0.14% |
| 2024-08-27 | 7.55 | 7.60 | 0.00 | 0.00% | 7.52 | 7.64 | 68967 | 5225 | 0.13% |
| 2024-08-26 | 7.43 | 7.60 | 0.22 | 2.98% | 7.39 | 7.63 | 92854 | 7016 | 0.17% |
| 2024-08-23 | 7.31 | 7.38 | 0.05 | 0.68% | 7.28 | 7.42 | 53457 | 3933 | 0.10% |
| 2024-08-22 | 7.35 | 7.33 | -0.02 | -0.27% | 7.30 | 7.38 | 62279 | 4569 | 0.11% |
| 2024-08-21 | 7.44 | 7.35 | -0.13 | -1.74% | 7.32 | 7.48 | 80494 | 5955 | 0.15% |
| 2024-08-20 | 7.56 | 7.48 | -0.08 | -1.06% | 7.45 | 7.60 | 61950 | 4647 | 0.11% |
| 2024-08-19 | 7.49 | 7.56 | 0.08 | 1.07% | 7.48 | 7.61 | 55307 | 4185 | 0.10% |
| 2024-08-16 | 7.56 | 7.48 | -0.07 | -0.93% | 7.48 | 7.61 | 58136 | 4383 | 0.11% |
| 2024-08-15 | 7.49 | 7.55 | 0.05 | 0.67% | 7.43 | 7.61 | 61190 | 4610 | 0.11% |
| 2024-08-14 | 7.66 | 7.50 | -0.14 | -1.83% | 7.50 | 7.67 | 56141 | 4233 | 0.10% |
| 2024-08-13 | 7.60 | 7.64 | 0.01 | 0.13% | 7.50 | 7.70 | 65085 | 4942 | 0.12% |