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 | 9.15 | 9.22 | -0.01 | -0.11% | 9.13 | 9.28 | 60182 | 5542 | 1.37% |
| 2024-11-20 | 9.04 | 9.23 | 0.16 | 1.76% | 9.02 | 9.23 | 72717 | 6647 | 1.65% |
| 2024-11-19 | 8.98 | 9.07 | 0.10 | 1.11% | 8.87 | 9.07 | 58340 | 5244 | 1.33% |
| 2024-11-18 | 9.00 | 8.97 | -0.02 | -0.22% | 8.88 | 9.15 | 74566 | 6733 | 1.70% |
| 2024-11-15 | 9.30 | 8.99 | -0.31 | -3.33% | 8.98 | 9.35 | 104803 | 9617 | 2.38% |
| 2024-11-14 | 9.51 | 9.30 | -0.24 | -2.52% | 9.26 | 9.78 | 115708 | 10967 | 2.63% |
| 2024-11-13 | 9.59 | 9.54 | -0.15 | -1.55% | 9.40 | 9.72 | 134503 | 12814 | 3.06% |
| 2024-11-12 | 9.56 | 9.69 | 0.13 | 1.36% | 9.52 | 9.88 | 261507 | 25271 | 5.95% |
| 2024-11-11 | 9.55 | 9.56 | 0.07 | 0.74% | 9.40 | 9.65 | 125841 | 11971 | 2.86% |
| 2024-11-08 | 9.64 | 9.49 | -0.10 | -1.04% | 9.43 | 9.74 | 183286 | 17555 | 4.17% |
| 2024-11-07 | 9.32 | 9.59 | 0.23 | 2.46% | 9.25 | 9.66 | 194355 | 18457 | 4.42% |
| 2024-11-06 | 9.47 | 9.36 | -0.19 | -1.99% | 9.33 | 9.51 | 171883 | 16169 | 3.91% |
| 2024-11-05 | 9.40 | 9.55 | 0.08 | 0.84% | 9.32 | 9.60 | 221595 | 20961 | 5.04% |
| 2024-11-04 | 9.62 | 9.47 | -0.11 | -1.15% | 9.38 | 9.62 | 193848 | 18338 | 4.41% |
| 2024-11-01 | 9.50 | 9.58 | 0.30 | 3.23% | 9.36 | 9.85 | 390463 | 37441 | 8.88% |
| 2024-10-31 | 9.15 | 9.28 | 0.21 | 2.32% | 9.12 | 9.29 | 136788 | 12602 | 3.11% |
| 2024-10-30 | 8.96 | 9.07 | 0.06 | 0.67% | 8.96 | 9.19 | 102575 | 9307 | 2.33% |
| 2024-10-29 | 9.41 | 9.01 | -0.33 | -3.53% | 9.00 | 9.42 | 163277 | 14971 | 3.71% |
| 2024-10-28 | 9.12 | 9.34 | 0.23 | 2.52% | 9.04 | 9.34 | 136312 | 12564 | 3.10% |
| 2024-10-25 | 8.88 | 9.11 | 0.21 | 2.36% | 8.84 | 9.14 | 141909 | 12807 | 3.23% |
| 2024-10-24 | 8.90 | 8.90 | -0.06 | -0.67% | 8.81 | 8.95 | 63798 | 5655 | 1.45% |
| 2024-10-23 | 8.83 | 8.96 | 0.07 | 0.79% | 8.83 | 9.02 | 122468 | 10949 | 2.78% |
| 2024-10-22 | 8.68 | 8.89 | 0.20 | 2.30% | 8.65 | 8.92 | 108467 | 9576 | 2.47% |
| 2024-10-21 | 8.70 | 8.69 | 0.00 | 0.00% | 8.61 | 8.74 | 79986 | 6940 | 1.82% |
| 2024-10-18 | 8.60 | 8.69 | 0.04 | 0.46% | 8.49 | 8.82 | 109772 | 9485 | 2.50% |
| 2024-10-17 | 8.82 | 8.65 | -0.16 | -1.82% | 8.63 | 8.92 | 93460 | 8161 | 2.13% |
| 2024-10-16 | 8.60 | 8.81 | 0.09 | 1.03% | 8.55 | 8.93 | 89580 | 7891 | 2.04% |
| 2024-10-15 | 8.95 | 8.72 | -0.33 | -3.65% | 8.72 | 8.99 | 119546 | 10605 | 2.72% |
| 2024-10-14 | 9.36 | 9.05 | 0.21 | 2.38% | 8.95 | 9.50 | 168392 | 15370 | 3.83% |
| 2024-10-11 | 8.72 | 8.84 | 0.07 | 0.80% | 8.62 | 8.97 | 111531 | 9830 | 2.54% |
| 2024-10-10 | 8.71 | 8.77 | 0.13 | 1.50% | 8.55 | 8.97 | 108870 | 9575 | 2.48% |
| 2024-10-09 | 9.30 | 8.64 | -0.91 | -9.53% | 8.62 | 9.31 | 158827 | 14209 | 3.61% |
| 2024-10-08 | 10.15 | 9.55 | 0.28 | 3.02% | 9.21 | 10.19 | 279890 | 27022 | 6.36% |
| 2024-09-30 | 8.85 | 9.27 | 0.69 | 8.04% | 8.62 | 9.38 | 258111 | 23341 | 5.87% |
| 2024-09-27 | 8.45 | 8.58 | 0.33 | 4.00% | 8.30 | 8.69 | 147434 | 12508 | 3.35% |
| 2024-09-26 | 8.05 | 8.25 | 0.14 | 1.73% | 8.04 | 8.25 | 74205 | 6045 | 1.69% |
| 2024-09-25 | 8.12 | 8.11 | 0.05 | 0.62% | 8.11 | 8.29 | 95472 | 7822 | 2.17% |
| 2024-09-24 | 7.97 | 8.06 | 0.12 | 1.51% | 7.92 | 8.08 | 72053 | 5782 | 1.64% |
| 2024-09-23 | 7.98 | 7.94 | -0.06 | -0.75% | 7.91 | 8.03 | 32744 | 2608 | 0.74% |
| 2024-09-20 | 8.05 | 8.00 | -0.05 | -0.62% | 7.91 | 8.06 | 40507 | 3230 | 0.92% |
| 2024-09-19 | 7.90 | 8.05 | 0.10 | 1.26% | 7.80 | 8.13 | 80085 | 6421 | 1.82% |
| 2024-09-18 | 7.79 | 7.95 | 0.15 | 1.92% | 7.55 | 8.19 | 84705 | 6629 | 1.93% |
| 2024-09-13 | 7.74 | 7.80 | 0.07 | 0.91% | 7.66 | 7.84 | 45056 | 3490 | 1.02% |
| 2024-09-12 | 7.67 | 7.73 | 0.13 | 1.71% | 7.60 | 7.80 | 40330 | 3118 | 0.92% |
| 2024-09-11 | 7.68 | 7.60 | -0.11 | -1.43% | 7.59 | 7.71 | 21901 | 1673 | 0.50% |
| 2024-09-10 | 7.68 | 7.71 | 0.06 | 0.78% | 7.55 | 7.75 | 27162 | 2081 | 0.62% |
| 2024-09-09 | 7.67 | 7.65 | -0.04 | -0.52% | 7.60 | 7.69 | 19122 | 1461 | 0.43% |
| 2024-09-06 | 7.81 | 7.69 | -0.12 | -1.54% | 7.67 | 7.84 | 25027 | 1937 | 0.57% |
| 2024-09-05 | 7.77 | 7.81 | 0.03 | 0.39% | 7.77 | 7.84 | 18105 | 1414 | 0.41% |
| 2024-09-04 | 7.78 | 7.78 | -0.05 | -0.64% | 7.72 | 7.85 | 22920 | 1787 | 0.52% |
| 2024-09-03 | 7.82 | 7.83 | 0.01 | 0.13% | 7.78 | 7.88 | 22250 | 1740 | 0.51% |
| 2024-09-02 | 7.76 | 7.82 | 0.00 | 0.00% | 7.76 | 7.90 | 36524 | 2867 | 0.83% |
| 2024-08-30 | 7.66 | 7.82 | 0.10 | 1.30% | 7.66 | 7.90 | 46459 | 3628 | 1.06% |
| 2024-08-29 | 7.60 | 7.72 | 0.08 | 1.05% | 7.55 | 7.75 | 30392 | 2337 | 0.69% |
| 2024-08-28 | 7.62 | 7.64 | 0.00 | 0.00% | 7.59 | 7.71 | 19724 | 1510 | 0.45% |
| 2024-08-27 | 7.73 | 7.64 | -0.13 | -1.67% | 7.62 | 7.76 | 25872 | 1981 | 0.59% |
| 2024-08-26 | 7.68 | 7.77 | 0.14 | 1.83% | 7.62 | 7.78 | 32075 | 2473 | 0.73% |
| 2024-08-23 | 7.73 | 7.63 | -0.11 | -1.42% | 7.56 | 7.74 | 35879 | 2738 | 0.82% |
| 2024-08-22 | 7.82 | 7.74 | -0.08 | -1.02% | 7.73 | 7.88 | 29191 | 2277 | 0.66% |
| 2024-08-21 | 7.88 | 7.82 | -0.09 | -1.14% | 7.75 | 7.89 | 37288 | 2912 | 0.85% |
| 2024-08-20 | 8.19 | 7.91 | -0.28 | -3.42% | 7.89 | 8.20 | 59939 | 4774 | 1.36% |
| 2024-08-19 | 8.25 | 8.19 | -0.08 | -0.97% | 8.17 | 8.29 | 32091 | 2636 | 0.73% |
| 2024-08-16 | 8.44 | 8.27 | -0.11 | -1.31% | 8.25 | 8.44 | 33738 | 2803 | 0.77% |
| 2024-08-15 | 8.31 | 8.38 | 0.02 | 0.24% | 8.27 | 8.39 | 32960 | 2754 | 0.75% |
| 2024-08-14 | 8.30 | 8.36 | 0.01 | 0.12% | 8.30 | 8.45 | 29499 | 2469 | 0.67% |
| 2024-08-13 | 8.39 | 8.35 | -0.08 | -0.95% | 8.26 | 8.39 | 36528 | 3040 | 0.83% |