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 | 8.97 | 9.53 | 0.54 | 6.01% | 8.90 | 9.89 | 530156 | 50524 | 12.52% |
| 2024-11-20 | 8.82 | 8.99 | 0.17 | 1.93% | 8.72 | 9.06 | 127050 | 11345 | 3.00% |
| 2024-11-19 | 8.70 | 8.82 | 0.24 | 2.80% | 8.59 | 8.82 | 116102 | 10122 | 2.74% |
| 2024-11-18 | 8.95 | 8.58 | -0.39 | -4.35% | 8.50 | 9.04 | 189643 | 16432 | 4.48% |
| 2024-11-15 | 9.07 | 8.97 | -0.09 | -0.99% | 8.95 | 9.33 | 204316 | 18707 | 4.83% |
| 2024-11-14 | 9.38 | 9.06 | -0.35 | -3.72% | 9.05 | 9.41 | 174566 | 16039 | 4.12% |
| 2024-11-13 | 9.27 | 9.41 | 0.10 | 1.07% | 9.19 | 9.50 | 177174 | 16579 | 4.18% |
| 2024-11-12 | 9.62 | 9.31 | -0.26 | -2.72% | 9.21 | 9.65 | 249725 | 23470 | 5.90% |
| 2024-11-11 | 9.25 | 9.57 | 0.27 | 2.90% | 9.21 | 9.57 | 278683 | 26300 | 6.58% |
| 2024-11-08 | 9.35 | 9.30 | 0.00 | 0.00% | 9.21 | 9.50 | 235369 | 22017 | 5.56% |
| 2024-11-07 | 9.20 | 9.30 | 0.07 | 0.76% | 9.07 | 9.30 | 210295 | 19362 | 4.97% |
| 2024-11-06 | 9.38 | 9.23 | -0.13 | -1.39% | 9.16 | 9.45 | 255210 | 23730 | 6.03% |
| 2024-11-05 | 9.00 | 9.36 | 0.36 | 4.00% | 8.96 | 9.42 | 290030 | 26885 | 6.85% |
| 2024-11-04 | 8.90 | 9.00 | 0.05 | 0.56% | 8.86 | 9.09 | 161598 | 14511 | 3.82% |
| 2024-11-01 | 9.64 | 8.95 | -0.67 | -6.96% | 8.93 | 9.70 | 355544 | 32865 | 8.40% |
| 2024-10-31 | 9.40 | 9.62 | 0.17 | 1.80% | 9.24 | 9.69 | 432385 | 40863 | 10.21% |
| 2024-10-30 | 9.20 | 9.45 | 0.21 | 2.27% | 9.06 | 9.45 | 408506 | 38210 | 9.65% |
| 2024-10-29 | 9.12 | 9.24 | 0.11 | 1.20% | 9.07 | 9.45 | 383462 | 35590 | 9.06% |
| 2024-10-28 | 8.91 | 9.13 | 0.22 | 2.47% | 8.85 | 9.14 | 210379 | 19029 | 4.97% |
| 2024-10-25 | 8.94 | 8.91 | -0.02 | -0.22% | 8.87 | 9.03 | 159282 | 14234 | 3.76% |
| 2024-10-24 | 8.92 | 8.93 | -0.07 | -0.78% | 8.80 | 8.98 | 144557 | 12850 | 3.41% |
| 2024-10-23 | 9.17 | 9.00 | -0.06 | -0.66% | 8.97 | 9.18 | 219697 | 19985 | 5.19% |
| 2024-10-22 | 9.23 | 9.06 | -0.13 | -1.41% | 8.95 | 9.25 | 218752 | 19841 | 5.17% |
| 2024-10-21 | 9.07 | 9.19 | 0.19 | 2.11% | 8.95 | 9.29 | 328140 | 29947 | 7.75% |
| 2024-10-18 | 8.88 | 9.00 | 0.05 | 0.56% | 8.80 | 9.19 | 288688 | 25959 | 6.82% |
| 2024-10-17 | 8.92 | 8.95 | 0.05 | 0.56% | 8.90 | 9.08 | 221088 | 19907 | 5.22% |
| 2024-10-16 | 8.67 | 8.90 | 0.03 | 0.34% | 8.65 | 8.92 | 171702 | 15129 | 4.06% |
| 2024-10-15 | 8.77 | 8.87 | 0.12 | 1.37% | 8.62 | 9.19 | 347416 | 31281 | 8.21% |
| 2024-10-14 | 8.47 | 8.75 | 0.37 | 4.42% | 8.37 | 8.76 | 210250 | 18016 | 4.97% |
| 2024-10-11 | 8.70 | 8.38 | -0.39 | -4.45% | 8.30 | 8.84 | 218632 | 18625 | 5.16% |
| 2024-10-10 | 9.14 | 8.77 | -0.33 | -3.63% | 8.58 | 9.34 | 324643 | 28805 | 7.67% |
| 2024-10-09 | 9.73 | 9.10 | -0.62 | -6.38% | 9.09 | 9.99 | 520355 | 49753 | 12.29% |
| 2024-10-08 | 9.72 | 9.72 | 0.88 | 9.95% | 9.04 | 9.72 | 600909 | 57534 | 14.19% |
| 2024-09-30 | 8.45 | 8.84 | 0.72 | 8.87% | 8.34 | 8.88 | 357560 | 30957 | 8.45% |
| 2024-09-27 | 7.88 | 8.12 | 0.31 | 3.97% | 7.88 | 8.25 | 185751 | 14951 | 4.39% |
| 2024-09-26 | 7.70 | 7.81 | 0.13 | 1.69% | 7.65 | 7.81 | 94997 | 7336 | 2.24% |
| 2024-09-25 | 7.74 | 7.68 | 0.00 | 0.00% | 7.67 | 7.87 | 125847 | 9771 | 2.97% |
| 2024-09-24 | 7.59 | 7.68 | 0.09 | 1.19% | 7.47 | 7.72 | 132988 | 10131 | 3.14% |
| 2024-09-23 | 7.67 | 7.59 | 0.01 | 0.13% | 7.54 | 7.75 | 146414 | 11167 | 3.46% |
| 2024-09-20 | 7.26 | 7.58 | 0.33 | 4.55% | 7.26 | 7.81 | 228276 | 17280 | 5.39% |
| 2024-09-19 | 6.97 | 7.25 | 0.24 | 3.42% | 6.91 | 7.26 | 92262 | 6589 | 2.18% |
| 2024-09-18 | 7.05 | 7.01 | -0.05 | -0.71% | 6.97 | 7.17 | 47007 | 3308 | 1.11% |
| 2024-09-13 | 7.18 | 7.06 | -0.15 | -2.08% | 7.05 | 7.24 | 62168 | 4435 | 1.47% |
| 2024-09-12 | 7.10 | 7.21 | 0.13 | 1.84% | 7.10 | 7.43 | 96863 | 7014 | 2.29% |
| 2024-09-11 | 7.10 | 7.08 | -0.08 | -1.12% | 7.02 | 7.16 | 42385 | 3006 | 1.00% |
| 2024-09-10 | 7.07 | 7.16 | 0.12 | 1.70% | 6.98 | 7.20 | 49880 | 3526 | 1.18% |
| 2024-09-09 | 7.11 | 7.04 | -0.09 | -1.26% | 7.00 | 7.12 | 40627 | 2863 | 0.96% |
| 2024-09-06 | 7.24 | 7.13 | -0.12 | -1.66% | 7.11 | 7.30 | 36602 | 2626 | 0.86% |
| 2024-09-05 | 7.18 | 7.25 | 0.07 | 0.97% | 7.18 | 7.31 | 37445 | 2714 | 0.88% |
| 2024-09-04 | 7.17 | 7.18 | -0.06 | -0.83% | 7.14 | 7.26 | 34535 | 2486 | 0.82% |
| 2024-09-03 | 7.13 | 7.24 | 0.11 | 1.54% | 7.10 | 7.25 | 39130 | 2812 | 0.92% |
| 2024-09-02 | 7.34 | 7.13 | -0.21 | -2.86% | 7.12 | 7.37 | 59768 | 4310 | 1.41% |
| 2024-08-30 | 7.20 | 7.34 | 0.15 | 2.09% | 7.17 | 7.40 | 62591 | 4583 | 1.48% |
| 2024-08-29 | 7.07 | 7.19 | 0.11 | 1.55% | 7.00 | 7.26 | 47114 | 3368 | 1.11% |
| 2024-08-28 | 7.03 | 7.08 | 0.03 | 0.43% | 6.95 | 7.17 | 31288 | 2209 | 0.74% |
| 2024-08-27 | 7.26 | 7.05 | -0.21 | -2.89% | 7.02 | 7.26 | 45793 | 3256 | 1.08% |
| 2024-08-26 | 7.20 | 7.26 | 0.06 | 0.83% | 7.15 | 7.28 | 33032 | 2390 | 0.78% |
| 2024-08-23 | 7.16 | 7.20 | 0.04 | 0.56% | 7.06 | 7.25 | 46516 | 3334 | 1.10% |
| 2024-08-22 | 7.35 | 7.16 | -0.19 | -2.59% | 7.12 | 7.38 | 50402 | 3641 | 1.19% |
| 2024-08-21 | 7.36 | 7.35 | 0.00 | 0.00% | 7.29 | 7.42 | 26547 | 1950 | 0.63% |
| 2024-08-20 | 7.46 | 7.35 | -0.14 | -1.87% | 7.34 | 7.53 | 35511 | 2632 | 0.84% |
| 2024-08-19 | 7.45 | 7.49 | 0.03 | 0.40% | 7.40 | 7.54 | 36032 | 2699 | 0.85% |
| 2024-08-16 | 7.51 | 7.46 | -0.02 | -0.27% | 7.45 | 7.55 | 34665 | 2604 | 0.82% |