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 | 9.00 | -0.01 | -0.11% | 8.96 | 9.03 | 160831 | 14467 | 1.28% |
| 2024-11-20 | 9.07 | 9.01 | -0.07 | -0.77% | 8.96 | 9.08 | 228793 | 20585 | 1.82% |
| 2024-11-19 | 8.95 | 9.08 | 0.11 | 1.23% | 8.89 | 9.12 | 231841 | 20848 | 1.85% |
| 2024-11-18 | 8.88 | 8.97 | 0.24 | 2.75% | 8.88 | 9.24 | 407210 | 36952 | 3.25% |
| 2024-11-15 | 8.93 | 8.73 | -0.21 | -2.35% | 8.70 | 9.01 | 191394 | 16990 | 1.53% |
| 2024-11-14 | 9.11 | 8.94 | -0.15 | -1.65% | 8.90 | 9.14 | 206336 | 18620 | 1.65% |
| 2024-11-13 | 9.13 | 9.09 | -0.09 | -0.98% | 9.02 | 9.25 | 220142 | 20089 | 1.76% |
| 2024-11-12 | 9.29 | 9.18 | -0.12 | -1.29% | 9.09 | 9.35 | 230667 | 21328 | 1.84% |
| 2024-11-11 | 9.20 | 9.30 | 0.06 | 0.65% | 9.17 | 9.42 | 257268 | 23868 | 2.05% |
| 2024-11-08 | 9.45 | 9.24 | -0.13 | -1.39% | 9.20 | 9.50 | 356374 | 33217 | 2.84% |
| 2024-11-07 | 8.89 | 9.37 | 0.38 | 4.23% | 8.86 | 9.37 | 365154 | 33399 | 2.91% |
| 2024-11-06 | 9.09 | 8.99 | -0.09 | -0.99% | 8.94 | 9.17 | 283814 | 25667 | 2.26% |
| 2024-11-05 | 8.85 | 9.08 | 0.23 | 2.60% | 8.80 | 9.09 | 318360 | 28635 | 2.54% |
| 2024-11-04 | 8.78 | 8.85 | 0.10 | 1.14% | 8.72 | 8.85 | 212130 | 18623 | 1.69% |
| 2024-11-01 | 8.84 | 8.75 | -0.11 | -1.24% | 8.65 | 8.88 | 216136 | 18959 | 1.72% |
| 2024-10-31 | 8.70 | 8.86 | 0.28 | 3.26% | 8.64 | 8.93 | 341106 | 30030 | 2.72% |
| 2024-10-30 | 8.62 | 8.58 | -0.06 | -0.69% | 8.51 | 8.68 | 142148 | 12222 | 1.13% |
| 2024-10-29 | 8.75 | 8.64 | -0.09 | -1.03% | 8.61 | 8.80 | 183659 | 15938 | 1.46% |
| 2024-10-28 | 8.61 | 8.73 | 0.08 | 0.92% | 8.57 | 8.74 | 198605 | 17192 | 1.58% |
| 2024-10-25 | 8.58 | 8.65 | 0.05 | 0.58% | 8.57 | 8.67 | 200862 | 17312 | 1.60% |
| 2024-10-24 | 8.61 | 8.60 | -0.02 | -0.23% | 8.54 | 8.63 | 134984 | 11587 | 1.08% |
| 2024-10-23 | 8.65 | 8.62 | 0.00 | 0.00% | 8.58 | 8.72 | 209360 | 18103 | 1.67% |
| 2024-10-22 | 8.52 | 8.62 | 0.10 | 1.17% | 8.51 | 8.63 | 170210 | 14564 | 1.36% |
| 2024-10-21 | 8.63 | 8.52 | -0.14 | -1.62% | 8.49 | 8.64 | 280444 | 24007 | 2.24% |
| 2024-10-18 | 8.35 | 8.66 | 0.32 | 3.84% | 8.25 | 8.92 | 407066 | 34760 | 3.25% |
| 2024-10-17 | 8.45 | 8.34 | -0.08 | -0.95% | 8.31 | 8.53 | 183381 | 15445 | 1.46% |
| 2024-10-16 | 8.34 | 8.42 | 0.07 | 0.84% | 8.31 | 8.50 | 189838 | 15939 | 1.51% |
| 2024-10-15 | 8.51 | 8.35 | -0.21 | -2.45% | 8.32 | 8.54 | 193031 | 16291 | 1.54% |
| 2024-10-14 | 8.66 | 8.56 | 0.06 | 0.71% | 8.41 | 8.74 | 290362 | 24742 | 2.32% |
| 2024-10-11 | 8.74 | 8.50 | -0.26 | -2.97% | 8.40 | 8.84 | 304769 | 26215 | 2.43% |
| 2024-10-10 | 9.18 | 8.76 | -0.28 | -3.10% | 8.72 | 9.29 | 398553 | 35565 | 3.18% |
| 2024-10-09 | 9.55 | 9.04 | -0.90 | -9.05% | 9.03 | 9.85 | 670516 | 63117 | 5.35% |
| 2024-10-08 | 9.94 | 9.94 | 0.90 | 9.96% | 9.49 | 9.94 | 904836 | 89063 | 7.22% |
| 2024-09-30 | 8.66 | 9.04 | 0.82 | 9.98% | 8.65 | 9.04 | 674006 | 60073 | 5.38% |
| 2024-09-27 | 8.00 | 8.22 | 0.28 | 3.53% | 7.92 | 8.28 | 400405 | 32399 | 3.19% |
| 2024-09-26 | 7.68 | 7.94 | 0.25 | 3.25% | 7.65 | 7.94 | 212847 | 16604 | 1.70% |
| 2024-09-25 | 7.65 | 7.69 | 0.16 | 2.12% | 7.64 | 7.83 | 176179 | 13631 | 1.40% |
| 2024-09-24 | 7.27 | 7.53 | 0.29 | 4.01% | 7.26 | 7.53 | 159950 | 11883 | 1.28% |
| 2024-09-23 | 7.24 | 7.24 | 0.00 | 0.00% | 7.21 | 7.27 | 38437 | 2784 | 0.31% |
| 2024-09-20 | 7.25 | 7.24 | -0.03 | -0.41% | 7.20 | 7.27 | 56111 | 4056 | 0.45% |
| 2024-09-19 | 7.22 | 7.27 | 0.05 | 0.69% | 7.17 | 7.35 | 85937 | 6242 | 0.69% |
| 2024-09-18 | 7.17 | 7.22 | 0.04 | 0.56% | 7.10 | 7.24 | 75353 | 5392 | 0.60% |
| 2024-09-13 | 7.21 | 7.18 | -0.02 | -0.28% | 7.13 | 7.22 | 112877 | 8090 | 0.90% |
| 2024-09-12 | 7.17 | 7.20 | 0.05 | 0.70% | 7.13 | 7.23 | 83129 | 5970 | 0.66% |
| 2024-09-11 | 7.27 | 7.15 | -0.13 | -1.79% | 7.12 | 7.28 | 84585 | 6080 | 0.67% |
| 2024-09-10 | 7.30 | 7.28 | -0.04 | -0.55% | 7.21 | 7.36 | 55233 | 4018 | 0.44% |
| 2024-09-09 | 7.37 | 7.32 | -0.06 | -0.81% | 7.30 | 7.39 | 42975 | 3147 | 0.34% |
| 2024-09-06 | 7.43 | 7.38 | -0.03 | -0.40% | 7.35 | 7.49 | 72462 | 5386 | 0.58% |
| 2024-09-05 | 7.32 | 7.41 | 0.12 | 1.65% | 7.29 | 7.43 | 69206 | 5109 | 0.55% |
| 2024-09-04 | 7.30 | 7.29 | -0.01 | -0.14% | 7.26 | 7.33 | 50090 | 3657 | 0.40% |
| 2024-09-03 | 7.34 | 7.30 | -0.06 | -0.82% | 7.26 | 7.40 | 73537 | 5382 | 0.59% |
| 2024-09-02 | 7.23 | 7.36 | 0.20 | 2.79% | 7.22 | 7.45 | 152762 | 11252 | 1.22% |
| 2024-08-30 | 7.21 | 7.16 | -0.05 | -0.69% | 7.14 | 7.28 | 88123 | 6355 | 0.70% |
| 2024-08-29 | 7.20 | 7.21 | -0.01 | -0.14% | 7.18 | 7.24 | 45324 | 3268 | 0.36% |
| 2024-08-28 | 7.21 | 7.22 | -0.01 | -0.14% | 7.17 | 7.27 | 37570 | 2711 | 0.30% |
| 2024-08-27 | 7.23 | 7.23 | -0.03 | -0.41% | 7.20 | 7.29 | 34239 | 2477 | 0.27% |
| 2024-08-26 | 7.19 | 7.26 | 0.04 | 0.55% | 7.17 | 7.27 | 47719 | 3441 | 0.38% |
| 2024-08-23 | 7.18 | 7.22 | 0.00 | 0.00% | 7.14 | 7.24 | 64955 | 4669 | 0.52% |
| 2024-08-22 | 7.21 | 7.22 | 0.01 | 0.14% | 7.20 | 7.27 | 41435 | 2995 | 0.33% |
| 2024-08-21 | 7.33 | 7.21 | -0.12 | -1.64% | 7.18 | 7.33 | 37242 | 2694 | 0.30% |
| 2024-08-20 | 7.39 | 7.33 | -0.06 | -0.81% | 7.28 | 7.39 | 54890 | 4014 | 0.44% |
| 2024-08-19 | 7.33 | 7.39 | 0.06 | 0.82% | 7.32 | 7.41 | 41669 | 3076 | 0.33% |
| 2024-08-16 | 7.42 | 7.33 | -0.09 | -1.21% | 7.32 | 7.42 | 52423 | 3862 | 0.42% |
| 2024-08-15 | 7.38 | 7.42 | 0.03 | 0.41% | 7.35 | 7.48 | 60006 | 4452 | 0.48% |
| 2024-08-14 | 7.43 | 7.39 | -0.04 | -0.54% | 7.38 | 7.45 | 36118 | 2675 | 0.29% |
| 2024-08-13 | 7.41 | 7.43 | 0.04 | 0.54% | 7.37 | 7.47 | 52292 | 3882 | 0.42% |