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 | 8.62 | 8.60 | -0.05 | -0.58% | 8.52 | 8.67 | 181586 | 15621 | 2.07% |
| 2024-11-20 | 8.62 | 8.65 | 0.03 | 0.35% | 8.51 | 8.67 | 196211 | 16896 | 2.24% |
| 2024-11-19 | 8.40 | 8.62 | 0.22 | 2.62% | 8.40 | 8.64 | 232553 | 19788 | 2.66% |
| 2024-11-18 | 8.67 | 8.40 | -0.25 | -2.89% | 8.31 | 8.69 | 304580 | 25834 | 3.48% |
| 2024-11-15 | 8.80 | 8.65 | -0.19 | -2.15% | 8.62 | 9.03 | 264189 | 23223 | 3.02% |
| 2024-11-14 | 9.12 | 8.84 | -0.30 | -3.28% | 8.81 | 9.21 | 293843 | 26479 | 3.36% |
| 2024-11-13 | 9.19 | 9.14 | -0.16 | -1.72% | 8.95 | 9.30 | 359774 | 32767 | 4.11% |
| 2024-11-12 | 9.47 | 9.30 | -0.17 | -1.80% | 9.20 | 9.68 | 630429 | 59759 | 7.20% |
| 2024-11-11 | 9.45 | 9.47 | 0.03 | 0.32% | 9.25 | 9.56 | 657484 | 61713 | 7.51% |
| 2024-11-08 | 9.08 | 9.44 | 0.49 | 5.47% | 8.79 | 9.55 | 960231 | 88347 | 10.97% |
| 2024-11-07 | 8.53 | 8.95 | 0.29 | 3.35% | 8.49 | 8.95 | 519884 | 45803 | 5.94% |
| 2024-11-06 | 8.77 | 8.66 | -0.09 | -1.03% | 8.61 | 8.95 | 376702 | 32953 | 4.30% |
| 2024-11-05 | 8.60 | 8.75 | 0.16 | 1.86% | 8.53 | 8.83 | 420773 | 36483 | 4.81% |
| 2024-11-04 | 8.52 | 8.59 | 0.07 | 0.82% | 8.50 | 8.70 | 289331 | 24846 | 3.31% |
| 2024-11-01 | 8.81 | 8.52 | -0.33 | -3.73% | 8.50 | 8.89 | 456152 | 39651 | 5.21% |
| 2024-10-31 | 8.68 | 8.85 | 0.11 | 1.26% | 8.40 | 8.87 | 500365 | 43233 | 5.72% |
| 2024-10-30 | 8.86 | 8.74 | -0.18 | -2.02% | 8.66 | 9.05 | 430783 | 37819 | 4.92% |
| 2024-10-29 | 9.18 | 8.92 | -0.27 | -2.94% | 8.90 | 9.29 | 473730 | 42775 | 5.41% |
| 2024-10-28 | 8.96 | 9.19 | 0.24 | 2.68% | 8.89 | 9.28 | 524900 | 47936 | 6.00% |
| 2024-10-25 | 8.90 | 8.95 | 0.02 | 0.22% | 8.90 | 9.08 | 353469 | 31769 | 4.04% |
| 2024-10-24 | 9.02 | 8.93 | -0.17 | -1.87% | 8.87 | 9.09 | 404301 | 36241 | 4.62% |
| 2024-10-23 | 9.29 | 9.10 | -0.59 | -6.09% | 8.75 | 9.29 | 891614 | 80893 | 10.19% |
| 2024-10-22 | 9.25 | 9.69 | 0.45 | 4.87% | 9.19 | 9.75 | 832339 | 78799 | 9.51% |
| 2024-10-21 | 9.58 | 9.24 | -0.24 | -2.53% | 9.07 | 9.64 | 692848 | 64379 | 7.92% |
| 2024-10-18 | 9.08 | 9.48 | 0.37 | 4.06% | 9.05 | 9.74 | 683239 | 64990 | 7.81% |
| 2024-10-17 | 9.05 | 9.11 | 0.09 | 1.00% | 9.05 | 9.36 | 374898 | 34516 | 4.28% |
| 2024-10-16 | 8.82 | 9.02 | 0.04 | 0.45% | 8.78 | 9.14 | 329551 | 29675 | 3.77% |
| 2024-10-15 | 9.25 | 8.98 | -0.43 | -4.57% | 8.96 | 9.32 | 440391 | 40305 | 5.03% |
| 2024-10-14 | 9.09 | 9.41 | 0.31 | 3.41% | 8.89 | 9.46 | 508913 | 46891 | 5.81% |
| 2024-10-11 | 9.45 | 9.10 | -0.50 | -5.21% | 8.98 | 9.45 | 512062 | 46814 | 5.85% |
| 2024-10-10 | 9.65 | 9.60 | -0.41 | -4.10% | 9.08 | 9.84 | 777268 | 73858 | 8.88% |
| 2024-10-09 | 10.68 | 10.01 | -1.11 | -9.98% | 10.01 | 10.68 | 532585 | 53608 | 6.09% |
| 2024-10-08 | 11.98 | 11.12 | 0.22 | 2.02% | 10.37 | 11.98 | 894624 | 99336 | 10.22% |
| 2024-09-30 | 10.30 | 10.90 | 0.80 | 7.92% | 10.00 | 11.01 | 671449 | 70190 | 7.67% |
| 2024-09-27 | 9.85 | 10.10 | 0.25 | 2.54% | 9.67 | 10.33 | 582437 | 57751 | 6.65% |
| 2024-09-26 | 9.27 | 9.85 | 0.52 | 5.57% | 9.23 | 9.86 | 489790 | 46921 | 5.60% |
| 2024-09-25 | 9.49 | 9.33 | -0.17 | -1.79% | 9.30 | 9.87 | 554769 | 52783 | 6.34% |
| 2024-09-24 | 9.38 | 9.50 | 0.12 | 1.28% | 9.05 | 9.50 | 449080 | 41821 | 5.13% |
| 2024-09-23 | 9.63 | 9.38 | -0.24 | -2.49% | 9.32 | 9.90 | 358793 | 34167 | 4.10% |
| 2024-09-20 | 9.44 | 9.62 | 0.07 | 0.73% | 9.39 | 9.65 | 279994 | 26744 | 3.20% |
| 2024-09-19 | 9.19 | 9.55 | 0.27 | 2.91% | 9.14 | 9.68 | 505162 | 47896 | 5.77% |
| 2024-09-18 | 8.53 | 9.28 | 0.72 | 8.41% | 8.53 | 9.35 | 468081 | 42566 | 5.35% |
| 2024-09-13 | 8.77 | 8.56 | -0.24 | -2.73% | 8.55 | 8.96 | 261433 | 22794 | 2.99% |
| 2024-09-12 | 8.84 | 8.80 | -0.05 | -0.56% | 8.71 | 9.13 | 246651 | 21832 | 2.82% |
| 2024-09-11 | 8.44 | 8.85 | 0.33 | 3.87% | 8.40 | 9.02 | 386608 | 33996 | 4.42% |
| 2024-09-10 | 8.41 | 8.52 | 0.14 | 1.67% | 8.33 | 8.55 | 199163 | 16834 | 2.28% |
| 2024-09-09 | 8.45 | 8.38 | -0.12 | -1.41% | 8.29 | 8.53 | 195310 | 16374 | 2.23% |
| 2024-09-06 | 8.64 | 8.50 | -0.15 | -1.73% | 8.48 | 8.80 | 236791 | 20407 | 2.71% |
| 2024-09-05 | 8.64 | 8.65 | 0.03 | 0.35% | 8.56 | 8.75 | 263255 | 22762 | 3.01% |
| 2024-09-04 | 8.68 | 8.62 | -0.10 | -1.15% | 8.56 | 8.98 | 458328 | 40098 | 5.24% |
| 2024-09-03 | 8.42 | 8.72 | 0.31 | 3.69% | 8.42 | 8.90 | 460880 | 40219 | 5.27% |
| 2024-09-02 | 8.31 | 8.41 | 0.00 | 0.00% | 8.28 | 8.80 | 508459 | 43431 | 5.81% |
| 2024-08-30 | 7.93 | 8.41 | 0.44 | 5.52% | 7.85 | 8.57 | 628172 | 51768 | 7.18% |
| 2024-08-29 | 8.00 | 7.97 | -0.04 | -0.50% | 7.83 | 8.08 | 271747 | 21613 | 3.10% |
| 2024-08-28 | 8.16 | 8.01 | -0.20 | -2.44% | 7.89 | 8.26 | 279162 | 22416 | 3.19% |
| 2024-08-27 | 8.29 | 8.21 | -0.12 | -1.44% | 8.17 | 8.35 | 355138 | 29275 | 4.06% |
| 2024-08-26 | 8.40 | 8.33 | 0.15 | 1.83% | 7.97 | 8.40 | 643905 | 53024 | 7.36% |
| 2024-08-23 | 7.36 | 8.18 | 0.74 | 9.95% | 7.32 | 8.18 | 527502 | 41775 | 6.03% |
| 2024-08-22 | 7.27 | 7.44 | 0.21 | 2.90% | 7.09 | 7.49 | 330784 | 24197 | 3.78% |
| 2024-08-21 | 7.37 | 7.23 | -0.12 | -1.63% | 7.10 | 7.39 | 254433 | 18320 | 2.91% |
| 2024-08-20 | 7.60 | 7.35 | -0.21 | -2.78% | 7.26 | 7.63 | 305698 | 22566 | 3.49% |
| 2024-08-19 | 7.70 | 7.56 | -0.44 | -5.50% | 7.47 | 7.78 | 472172 | 35840 | 5.39% |
| 2024-08-16 | 7.79 | 8.00 | 0.18 | 2.30% | 7.70 | 8.06 | 303440 | 24027 | 3.47% |
| 2024-08-15 | 7.76 | 7.82 | 0.03 | 0.39% | 7.59 | 7.88 | 223550 | 17303 | 2.55% |
| 2024-08-14 | 7.92 | 7.79 | -0.13 | -1.64% | 7.79 | 7.94 | 150038 | 11774 | 1.71% |
| 2024-08-13 | 8.17 | 7.92 | -0.21 | -2.58% | 7.79 | 8.17 | 288262 | 22838 | 3.29% |