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 | 8.94 | 8.95 | -0.03 | -0.33% | 8.88 | 9.00 | 61151 | 5462 | 0.59% |
| 2024-11-20 | 9.01 | 8.98 | -0.06 | -0.66% | 8.88 | 9.03 | 88698 | 7929 | 0.85% |
| 2024-11-19 | 8.85 | 9.04 | 0.19 | 2.15% | 8.83 | 9.07 | 143232 | 12842 | 1.38% |
| 2024-11-18 | 9.14 | 8.85 | -0.29 | -3.17% | 8.83 | 9.22 | 182268 | 16362 | 1.75% |
| 2024-11-15 | 9.00 | 9.14 | 0.13 | 1.44% | 9.00 | 9.30 | 201577 | 18532 | 1.94% |
| 2024-11-14 | 8.93 | 9.01 | 0.02 | 0.22% | 8.91 | 9.23 | 207603 | 18893 | 2.00% |
| 2024-11-13 | 8.95 | 8.99 | -0.03 | -0.33% | 8.88 | 9.02 | 92271 | 8250 | 0.89% |
| 2024-11-12 | 8.99 | 9.02 | 0.05 | 0.56% | 8.97 | 9.23 | 177531 | 16174 | 1.71% |
| 2024-11-11 | 9.02 | 8.97 | -0.11 | -1.21% | 8.83 | 9.03 | 152544 | 13626 | 1.47% |
| 2024-11-08 | 9.28 | 9.08 | -0.14 | -1.52% | 9.00 | 9.33 | 201110 | 18308 | 1.93% |
| 2024-11-07 | 8.92 | 9.22 | 0.28 | 3.13% | 8.89 | 9.22 | 229951 | 21012 | 2.21% |
| 2024-11-06 | 8.96 | 8.94 | -0.02 | -0.22% | 8.83 | 9.01 | 141084 | 12583 | 1.36% |
| 2024-11-05 | 8.96 | 8.96 | 0.03 | 0.34% | 8.88 | 8.99 | 164997 | 14756 | 1.59% |
| 2024-11-04 | 9.00 | 8.93 | -0.08 | -0.89% | 8.77 | 9.06 | 204002 | 18133 | 1.96% |
| 2024-11-01 | 8.74 | 9.01 | 0.31 | 3.56% | 8.74 | 9.24 | 359164 | 32465 | 3.46% |
| 2024-10-31 | 8.82 | 8.70 | -0.16 | -1.81% | 8.65 | 8.87 | 170173 | 14849 | 1.64% |
| 2024-10-30 | 8.78 | 8.86 | 0.03 | 0.34% | 8.73 | 8.94 | 202053 | 17863 | 1.94% |
| 2024-10-29 | 8.59 | 8.83 | 0.19 | 2.20% | 8.55 | 9.03 | 373020 | 32935 | 3.59% |
| 2024-10-28 | 8.46 | 8.64 | 0.19 | 2.25% | 8.25 | 8.68 | 394579 | 33492 | 3.80% |
| 2024-10-25 | 8.43 | 8.45 | 0.56 | 7.10% | 8.42 | 8.68 | 719534 | 61607 | 6.92% |
| 2024-10-24 | 7.88 | 7.89 | -0.01 | -0.13% | 7.84 | 7.94 | 97132 | 7653 | 0.93% |
| 2024-10-23 | 7.94 | 7.90 | -0.03 | -0.38% | 7.85 | 7.98 | 117714 | 9317 | 1.13% |
| 2024-10-22 | 7.83 | 7.93 | 0.11 | 1.41% | 7.81 | 7.96 | 136025 | 10758 | 1.31% |
| 2024-10-21 | 7.80 | 7.82 | 0.02 | 0.26% | 7.70 | 7.87 | 174588 | 13599 | 1.68% |
| 2024-10-18 | 7.68 | 7.80 | 0.12 | 1.56% | 7.61 | 7.94 | 202940 | 15773 | 1.95% |
| 2024-10-17 | 7.80 | 7.68 | -0.09 | -1.16% | 7.68 | 7.84 | 92899 | 7204 | 0.89% |
| 2024-10-16 | 7.71 | 7.77 | 0.00 | 0.00% | 7.64 | 7.86 | 155029 | 12021 | 1.49% |
| 2024-10-15 | 8.00 | 7.77 | -0.26 | -3.24% | 7.76 | 8.03 | 177735 | 14003 | 1.71% |
| 2024-10-14 | 8.00 | 8.03 | 0.03 | 0.38% | 7.71 | 8.11 | 225236 | 17845 | 2.17% |
| 2024-10-11 | 8.14 | 8.00 | -0.16 | -1.96% | 7.90 | 8.23 | 208679 | 16763 | 2.01% |
| 2024-10-10 | 8.06 | 8.16 | 0.13 | 1.62% | 8.05 | 8.34 | 202833 | 16656 | 1.95% |
| 2024-10-09 | 8.60 | 8.03 | -0.67 | -7.70% | 8.02 | 8.60 | 356447 | 29477 | 3.43% |
| 2024-10-08 | 9.28 | 8.70 | 0.18 | 2.11% | 8.50 | 9.33 | 555513 | 48813 | 5.34% |
| 2024-09-30 | 8.19 | 8.52 | 0.47 | 5.84% | 8.14 | 8.63 | 445256 | 37523 | 4.28% |
| 2024-09-27 | 7.84 | 8.05 | 0.27 | 3.47% | 7.84 | 8.11 | 254618 | 20297 | 2.45% |
| 2024-09-26 | 7.31 | 7.78 | 0.47 | 6.43% | 7.30 | 7.79 | 215197 | 16265 | 2.07% |
| 2024-09-25 | 7.43 | 7.31 | -0.05 | -0.68% | 7.30 | 7.54 | 165472 | 12272 | 1.59% |
| 2024-09-24 | 7.03 | 7.36 | 0.35 | 4.99% | 7.03 | 7.36 | 159877 | 11518 | 1.54% |
| 2024-09-23 | 6.99 | 7.01 | 0.02 | 0.29% | 6.97 | 7.07 | 46838 | 3289 | 0.45% |
| 2024-09-20 | 7.03 | 6.99 | -0.05 | -0.71% | 6.92 | 7.03 | 59861 | 4172 | 0.58% |
| 2024-09-19 | 6.82 | 7.04 | 0.24 | 3.53% | 6.82 | 7.10 | 118019 | 8255 | 1.14% |
| 2024-09-18 | 6.81 | 6.80 | 0.00 | 0.00% | 6.73 | 6.83 | 59828 | 4054 | 0.58% |
| 2024-09-13 | 6.87 | 6.80 | -0.06 | -0.87% | 6.79 | 6.90 | 52729 | 3604 | 0.51% |
| 2024-09-12 | 6.95 | 6.86 | -0.09 | -1.29% | 6.85 | 6.99 | 71495 | 4939 | 0.69% |
| 2024-09-11 | 6.94 | 6.95 | 0.01 | 0.14% | 6.89 | 6.96 | 56862 | 3940 | 0.55% |
| 2024-09-10 | 6.99 | 6.94 | -0.04 | -0.57% | 6.87 | 7.01 | 63993 | 4436 | 0.62% |
| 2024-09-09 | 7.05 | 6.98 | -0.09 | -1.27% | 6.96 | 7.06 | 79570 | 5567 | 0.77% |
| 2024-09-06 | 7.14 | 7.07 | -0.09 | -1.26% | 7.06 | 7.16 | 63540 | 4510 | 0.61% |
| 2024-09-05 | 7.05 | 7.16 | 0.14 | 1.99% | 7.03 | 7.17 | 108102 | 7702 | 1.04% |
| 2024-09-04 | 7.01 | 7.02 | -0.03 | -0.43% | 7.01 | 7.07 | 81653 | 5744 | 0.79% |
| 2024-09-03 | 7.07 | 7.05 | -0.02 | -0.28% | 7.00 | 7.14 | 118413 | 8357 | 1.14% |
| 2024-09-02 | 7.24 | 7.07 | -0.20 | -2.75% | 7.07 | 7.25 | 125822 | 8976 | 1.21% |
| 2024-08-30 | 7.23 | 7.27 | 0.04 | 0.55% | 7.07 | 7.35 | 172920 | 12475 | 1.66% |
| 2024-08-29 | 7.04 | 7.23 | 0.17 | 2.41% | 7.03 | 7.33 | 192894 | 13933 | 1.86% |
| 2024-08-28 | 7.31 | 7.06 | -0.43 | -5.74% | 7.02 | 7.40 | 314556 | 22443 | 3.03% |
| 2024-08-27 | 7.46 | 7.49 | 0.02 | 0.27% | 7.37 | 7.49 | 88743 | 6599 | 0.85% |
| 2024-08-26 | 7.73 | 7.47 | -0.28 | -3.61% | 7.43 | 7.74 | 170488 | 12826 | 1.64% |
| 2024-08-23 | 7.71 | 7.75 | 0.03 | 0.39% | 7.68 | 7.76 | 54658 | 4221 | 0.53% |
| 2024-08-22 | 7.77 | 7.72 | -0.05 | -0.64% | 7.69 | 7.81 | 54850 | 4241 | 0.53% |
| 2024-08-21 | 7.90 | 7.77 | -0.14 | -1.77% | 7.73 | 7.92 | 72653 | 5669 | 0.70% |
| 2024-08-20 | 7.98 | 7.91 | -0.07 | -0.88% | 7.87 | 8.02 | 55610 | 4401 | 0.53% |
| 2024-08-19 | 7.96 | 7.98 | 0.00 | 0.00% | 7.95 | 8.06 | 60448 | 4832 | 0.58% |
| 2024-08-16 | 8.03 | 7.98 | -0.06 | -0.75% | 7.94 | 8.06 | 55860 | 4455 | 0.54% |
| 2024-08-15 | 8.07 | 8.04 | -0.05 | -0.62% | 8.01 | 8.17 | 80568 | 6506 | 0.78% |
| 2024-08-14 | 8.18 | 8.09 | -0.08 | -0.98% | 8.03 | 8.20 | 90856 | 7355 | 0.87% |