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 | 8.99 | 9.03 | 0.03 | 0.33% | 8.93 | 9.06 | 53509 | 4819 | 0.55% |
| 2024-11-20 | 9.01 | 9.00 | -0.04 | -0.44% | 8.92 | 9.05 | 63358 | 5692 | 0.65% |
| 2024-11-19 | 8.94 | 9.04 | 0.05 | 0.56% | 8.84 | 9.04 | 76411 | 6829 | 0.78% |
| 2024-11-18 | 9.04 | 8.99 | 0.05 | 0.56% | 8.95 | 9.25 | 81072 | 7364 | 0.83% |
| 2024-11-15 | 9.05 | 8.94 | -0.16 | -1.76% | 8.93 | 9.20 | 71912 | 6522 | 0.74% |
| 2024-11-14 | 9.34 | 9.10 | -0.25 | -2.67% | 9.06 | 9.46 | 79926 | 7377 | 0.82% |
| 2024-11-13 | 9.45 | 9.35 | -0.07 | -0.74% | 9.18 | 9.47 | 79077 | 7370 | 0.81% |
| 2024-11-12 | 9.79 | 9.42 | -0.27 | -2.79% | 9.35 | 9.83 | 115280 | 10976 | 1.18% |
| 2024-11-11 | 9.61 | 9.69 | 0.29 | 3.09% | 9.47 | 10.10 | 178302 | 17265 | 1.83% |
| 2024-11-08 | 9.56 | 9.40 | -0.13 | -1.36% | 9.32 | 9.60 | 117378 | 11043 | 1.20% |
| 2024-11-07 | 8.88 | 9.53 | 0.56 | 6.24% | 8.87 | 9.55 | 165424 | 15439 | 1.70% |
| 2024-11-06 | 8.88 | 8.97 | 0.08 | 0.90% | 8.84 | 9.07 | 114106 | 10240 | 1.17% |
| 2024-11-05 | 8.76 | 8.89 | 0.12 | 1.37% | 8.72 | 8.91 | 91204 | 8058 | 0.94% |
| 2024-11-04 | 8.73 | 8.77 | 0.06 | 0.69% | 8.66 | 8.81 | 75975 | 6641 | 0.78% |
| 2024-11-01 | 8.96 | 8.71 | -0.28 | -3.11% | 8.71 | 9.01 | 112485 | 9922 | 1.15% |
| 2024-10-31 | 8.98 | 8.99 | 0.06 | 0.67% | 8.92 | 9.11 | 119930 | 10807 | 1.23% |
| 2024-10-30 | 8.84 | 8.93 | 0.14 | 1.59% | 8.73 | 9.11 | 149364 | 13279 | 1.53% |
| 2024-10-29 | 8.92 | 8.79 | -0.01 | -0.11% | 8.78 | 9.15 | 231134 | 20657 | 2.37% |
| 2024-10-28 | 8.69 | 8.80 | 0.16 | 1.85% | 8.60 | 8.81 | 94707 | 8231 | 0.97% |
| 2024-10-25 | 8.37 | 8.64 | 0.24 | 2.86% | 8.37 | 8.66 | 101569 | 8659 | 1.04% |
| 2024-10-24 | 8.34 | 8.40 | 0.03 | 0.36% | 8.28 | 8.40 | 58980 | 4913 | 0.61% |
| 2024-10-23 | 8.30 | 8.37 | 0.07 | 0.84% | 8.29 | 8.41 | 72252 | 6038 | 0.74% |
| 2024-10-22 | 8.25 | 8.30 | 0.10 | 1.22% | 8.16 | 8.31 | 72369 | 5980 | 0.74% |
| 2024-10-21 | 8.23 | 8.20 | -0.05 | -0.61% | 8.17 | 8.32 | 77834 | 6405 | 0.80% |
| 2024-10-18 | 8.16 | 8.25 | 0.09 | 1.10% | 8.07 | 8.37 | 93381 | 7655 | 0.96% |
| 2024-10-17 | 8.32 | 8.16 | -0.15 | -1.81% | 8.14 | 8.36 | 61971 | 5107 | 0.64% |
| 2024-10-16 | 8.12 | 8.31 | 0.09 | 1.09% | 8.12 | 8.36 | 72371 | 5999 | 0.74% |
| 2024-10-15 | 8.43 | 8.22 | -0.26 | -3.07% | 8.22 | 8.44 | 93153 | 7742 | 0.96% |
| 2024-10-14 | 8.34 | 8.48 | 0.39 | 4.82% | 8.23 | 8.49 | 130867 | 10965 | 1.34% |
| 2024-10-11 | 8.30 | 8.09 | -0.21 | -2.53% | 7.99 | 8.34 | 89394 | 7284 | 0.92% |
| 2024-10-10 | 8.12 | 8.30 | 0.23 | 2.85% | 8.04 | 8.47 | 128863 | 10660 | 1.32% |
| 2024-10-09 | 8.61 | 8.07 | -0.76 | -8.61% | 8.07 | 8.65 | 159422 | 13294 | 1.64% |
| 2024-10-08 | 9.23 | 8.83 | 0.41 | 4.87% | 8.44 | 9.26 | 221531 | 19672 | 2.27% |
| 2024-09-30 | 8.05 | 8.42 | 0.60 | 7.67% | 7.96 | 8.48 | 194272 | 15941 | 1.99% |
| 2024-09-27 | 7.70 | 7.82 | 0.19 | 2.49% | 7.65 | 7.91 | 127724 | 9929 | 1.31% |
| 2024-09-26 | 7.38 | 7.63 | 0.23 | 3.11% | 7.38 | 7.63 | 80053 | 5999 | 0.82% |
| 2024-09-25 | 7.35 | 7.40 | 0.11 | 1.51% | 7.35 | 7.53 | 95528 | 7107 | 0.98% |
| 2024-09-24 | 7.04 | 7.29 | 0.28 | 3.99% | 7.04 | 7.30 | 94509 | 6808 | 0.97% |
| 2024-09-23 | 7.01 | 7.01 | 0.01 | 0.14% | 6.97 | 7.06 | 27520 | 1932 | 0.28% |
| 2024-09-20 | 7.10 | 7.00 | -0.09 | -1.27% | 6.98 | 7.10 | 30985 | 2176 | 0.32% |
| 2024-09-19 | 6.96 | 7.09 | 0.13 | 1.87% | 6.96 | 7.11 | 47699 | 3364 | 0.49% |
| 2024-09-18 | 6.96 | 6.96 | 0.00 | 0.00% | 6.85 | 6.97 | 32576 | 2249 | 0.33% |
| 2024-09-13 | 6.97 | 6.96 | -0.01 | -0.14% | 6.93 | 7.05 | 30341 | 2121 | 0.31% |
| 2024-09-12 | 7.05 | 6.97 | -0.05 | -0.71% | 6.95 | 7.08 | 28805 | 2019 | 0.30% |
| 2024-09-11 | 7.02 | 7.02 | -0.03 | -0.43% | 6.98 | 7.04 | 24851 | 1742 | 0.25% |
| 2024-09-10 | 7.00 | 7.05 | 0.05 | 0.71% | 6.90 | 7.06 | 34278 | 2394 | 0.35% |
| 2024-09-09 | 6.94 | 7.00 | 0.02 | 0.29% | 6.90 | 7.00 | 37142 | 2585 | 0.38% |
| 2024-09-06 | 7.04 | 6.98 | -0.08 | -1.13% | 6.98 | 7.09 | 29834 | 2096 | 0.31% |
| 2024-09-05 | 6.96 | 7.06 | 0.07 | 1.00% | 6.96 | 7.07 | 29899 | 2102 | 0.31% |
| 2024-09-04 | 6.98 | 6.99 | -0.03 | -0.43% | 6.94 | 7.05 | 32440 | 2267 | 0.33% |
| 2024-09-03 | 7.08 | 7.02 | -0.06 | -0.85% | 6.97 | 7.11 | 71322 | 5014 | 0.73% |
| 2024-09-02 | 7.17 | 7.08 | -0.10 | -1.39% | 7.08 | 7.26 | 86814 | 6220 | 0.89% |
| 2024-08-30 | 7.08 | 7.18 | 0.10 | 1.41% | 7.04 | 7.30 | 112154 | 8048 | 1.15% |
| 2024-08-29 | 7.12 | 7.08 | -0.19 | -2.61% | 6.93 | 7.15 | 165772 | 11683 | 1.70% |
| 2024-08-28 | 7.33 | 7.27 | -0.06 | -0.82% | 7.24 | 7.36 | 36826 | 2686 | 0.38% |
| 2024-08-27 | 7.28 | 7.33 | 0.04 | 0.55% | 7.26 | 7.34 | 33756 | 2463 | 0.35% |
| 2024-08-26 | 7.19 | 7.29 | 0.13 | 1.82% | 7.11 | 7.30 | 43079 | 3115 | 0.44% |
| 2024-08-23 | 7.19 | 7.16 | -0.07 | -0.97% | 7.13 | 7.23 | 50122 | 3593 | 0.51% |
| 2024-08-22 | 7.24 | 7.23 | 0.01 | 0.14% | 7.18 | 7.28 | 40404 | 2916 | 0.41% |
| 2024-08-21 | 7.31 | 7.22 | -0.10 | -1.37% | 7.20 | 7.33 | 44190 | 3206 | 0.45% |
| 2024-08-20 | 7.45 | 7.32 | -0.13 | -1.74% | 7.30 | 7.48 | 60103 | 4426 | 0.62% |
| 2024-08-19 | 7.35 | 7.45 | 0.07 | 0.95% | 7.33 | 7.46 | 50614 | 3748 | 0.52% |
| 2024-08-16 | 7.35 | 7.38 | 0.01 | 0.14% | 7.34 | 7.42 | 46117 | 3402 | 0.47% |
| 2024-08-15 | 7.31 | 7.37 | 0.04 | 0.55% | 7.29 | 7.39 | 49436 | 3633 | 0.51% |
| 2024-08-14 | 7.36 | 7.33 | -0.03 | -0.41% | 7.32 | 7.44 | 53692 | 3965 | 0.55% |
| 2024-08-13 | 7.26 | 7.36 | 0.04 | 0.55% | 7.21 | 7.38 | 66945 | 4888 | 0.69% |