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 | 8.77 | 8.71 | -0.08 | -0.91% | 8.63 | 8.98 | 225615 | 19751 | 1.82% |
| 2024-11-20 | 8.68 | 8.79 | 0.03 | 0.34% | 8.61 | 8.82 | 276825 | 24180 | 2.24% |
| 2024-11-19 | 8.99 | 8.76 | -0.62 | -6.61% | 8.53 | 9.08 | 515948 | 45263 | 4.17% |
| 2024-11-18 | 10.01 | 9.38 | 0.28 | 3.08% | 9.17 | 10.01 | 792295 | 75804 | 6.40% |
| 2024-11-15 | 8.92 | 9.10 | 0.03 | 0.33% | 8.91 | 9.69 | 569996 | 52799 | 4.61% |
| 2024-11-14 | 8.78 | 9.07 | 0.28 | 3.19% | 8.78 | 9.29 | 525432 | 47576 | 4.25% |
| 2024-11-13 | 8.70 | 8.79 | 0.08 | 0.92% | 8.67 | 9.20 | 343754 | 30773 | 2.78% |
| 2024-11-12 | 8.90 | 8.71 | -0.18 | -2.02% | 8.67 | 9.02 | 287410 | 25430 | 2.32% |
| 2024-11-11 | 8.72 | 8.89 | 0.09 | 1.02% | 8.53 | 8.91 | 302347 | 26366 | 2.44% |
| 2024-11-08 | 9.04 | 8.80 | -0.22 | -2.44% | 8.72 | 9.08 | 403320 | 35710 | 3.26% |
| 2024-11-07 | 8.88 | 9.02 | 0.16 | 1.81% | 8.71 | 9.25 | 619774 | 55481 | 5.01% |
| 2024-11-06 | 8.34 | 8.86 | 0.63 | 7.65% | 8.16 | 9.04 | 603087 | 52386 | 4.87% |
| 2024-11-05 | 8.05 | 8.23 | 0.17 | 2.11% | 8.05 | 8.24 | 198482 | 16209 | 1.60% |
| 2024-11-04 | 8.02 | 8.06 | 0.05 | 0.62% | 7.92 | 8.07 | 120026 | 9615 | 0.97% |
| 2024-11-01 | 7.99 | 8.01 | -0.01 | -0.12% | 7.92 | 8.25 | 226407 | 18299 | 1.83% |
| 2024-10-31 | 8.01 | 8.02 | 0.00 | 0.00% | 7.96 | 8.10 | 146892 | 11791 | 1.19% |
| 2024-10-30 | 8.11 | 8.02 | -0.12 | -1.47% | 7.97 | 8.22 | 141545 | 11440 | 1.14% |
| 2024-10-29 | 8.39 | 8.14 | -0.20 | -2.40% | 8.10 | 8.41 | 145174 | 11926 | 1.17% |
| 2024-10-28 | 8.17 | 8.34 | 0.16 | 1.96% | 8.13 | 8.39 | 167980 | 13938 | 1.36% |
| 2024-10-25 | 8.10 | 8.18 | 0.08 | 0.99% | 8.07 | 8.22 | 133384 | 10893 | 1.08% |
| 2024-10-24 | 8.17 | 8.10 | -0.12 | -1.46% | 8.03 | 8.17 | 105421 | 8518 | 0.85% |
| 2024-10-23 | 8.15 | 8.22 | 0.09 | 1.11% | 8.12 | 8.31 | 164619 | 13522 | 1.33% |
| 2024-10-22 | 8.10 | 8.13 | -0.01 | -0.12% | 8.05 | 8.15 | 121345 | 9825 | 0.98% |
| 2024-10-21 | 8.04 | 8.14 | 0.10 | 1.24% | 8.00 | 8.18 | 176411 | 14268 | 1.43% |
| 2024-10-18 | 7.86 | 8.04 | 0.10 | 1.26% | 7.80 | 8.16 | 255951 | 20396 | 2.07% |
| 2024-10-17 | 8.16 | 7.94 | -0.23 | -2.82% | 7.92 | 8.22 | 186843 | 15021 | 1.51% |
| 2024-10-16 | 8.00 | 8.17 | 0.09 | 1.11% | 7.88 | 8.27 | 153434 | 12519 | 1.24% |
| 2024-10-15 | 8.20 | 8.08 | -0.20 | -2.42% | 8.08 | 8.36 | 185614 | 15236 | 1.50% |
| 2024-10-14 | 8.11 | 8.28 | 0.25 | 3.11% | 7.99 | 8.28 | 252177 | 20606 | 2.04% |
| 2024-10-11 | 8.49 | 8.03 | -0.63 | -7.27% | 8.00 | 8.49 | 430141 | 35294 | 3.48% |
| 2024-10-10 | 8.00 | 8.66 | 0.62 | 7.71% | 8.00 | 8.84 | 612336 | 52703 | 4.95% |
| 2024-10-09 | 8.60 | 8.04 | -0.74 | -8.43% | 8.04 | 8.60 | 293933 | 24384 | 2.38% |
| 2024-10-08 | 9.11 | 8.78 | 0.49 | 5.91% | 8.32 | 9.12 | 434544 | 37894 | 3.51% |
| 2024-09-30 | 7.91 | 8.29 | 0.63 | 8.22% | 7.73 | 8.34 | 424335 | 34266 | 3.43% |
| 2024-09-27 | 7.50 | 7.66 | 0.27 | 3.65% | 7.40 | 7.66 | 222364 | 16760 | 1.80% |
| 2024-09-26 | 7.14 | 7.39 | 0.20 | 2.78% | 7.12 | 7.39 | 145490 | 10618 | 1.18% |
| 2024-09-25 | 7.11 | 7.19 | 0.20 | 2.86% | 7.10 | 7.39 | 195030 | 14184 | 1.58% |
| 2024-09-24 | 6.74 | 6.99 | 0.31 | 4.64% | 6.72 | 7.01 | 114591 | 7904 | 0.93% |
| 2024-09-23 | 6.70 | 6.68 | 0.02 | 0.30% | 6.62 | 6.71 | 36741 | 2451 | 0.30% |
| 2024-09-20 | 6.71 | 6.66 | -0.01 | -0.15% | 6.62 | 6.71 | 42617 | 2835 | 0.34% |
| 2024-09-19 | 6.49 | 6.67 | 0.21 | 3.25% | 6.48 | 6.70 | 74524 | 4936 | 0.60% |
| 2024-09-18 | 6.48 | 6.46 | -0.05 | -0.77% | 6.36 | 6.51 | 47252 | 3037 | 0.38% |
| 2024-09-13 | 6.54 | 6.51 | 0.01 | 0.15% | 6.49 | 6.59 | 39893 | 2608 | 0.32% |
| 2024-09-12 | 6.47 | 6.50 | 0.03 | 0.46% | 6.47 | 6.60 | 40250 | 2634 | 0.33% |
| 2024-09-11 | 6.52 | 6.47 | -0.10 | -1.52% | 6.45 | 6.55 | 41727 | 2707 | 0.34% |
| 2024-09-10 | 6.64 | 6.57 | -0.03 | -0.45% | 6.46 | 6.64 | 55013 | 3586 | 0.44% |
| 2024-09-09 | 6.62 | 6.60 | -0.02 | -0.30% | 6.53 | 6.65 | 35537 | 2341 | 0.29% |
| 2024-09-06 | 6.72 | 6.62 | -0.09 | -1.34% | 6.60 | 6.76 | 44580 | 2969 | 0.36% |
| 2024-09-05 | 6.64 | 6.71 | 0.05 | 0.75% | 6.64 | 6.74 | 42401 | 2839 | 0.34% |
| 2024-09-04 | 6.69 | 6.66 | -0.07 | -1.04% | 6.64 | 6.75 | 55026 | 3678 | 0.44% |
| 2024-09-03 | 6.79 | 6.73 | -0.05 | -0.74% | 6.69 | 6.86 | 61992 | 4195 | 0.50% |
| 2024-09-02 | 6.91 | 6.78 | -0.13 | -1.88% | 6.76 | 6.95 | 84225 | 5752 | 0.68% |
| 2024-08-30 | 6.81 | 6.91 | 0.11 | 1.62% | 6.65 | 7.02 | 154355 | 10572 | 1.25% |
| 2024-08-29 | 6.94 | 6.80 | -0.10 | -1.45% | 6.77 | 6.94 | 114282 | 7795 | 0.92% |
| 2024-08-28 | 6.88 | 6.90 | 0.03 | 0.44% | 6.83 | 7.02 | 83358 | 5778 | 0.67% |
| 2024-08-27 | 6.91 | 6.87 | -0.08 | -1.15% | 6.80 | 6.98 | 48899 | 3361 | 0.40% |
| 2024-08-26 | 6.77 | 6.95 | 0.14 | 2.06% | 6.77 | 7.04 | 98280 | 6832 | 0.79% |
| 2024-08-23 | 6.88 | 6.81 | -0.06 | -0.87% | 6.75 | 6.90 | 56130 | 3827 | 0.45% |
| 2024-08-22 | 6.90 | 6.87 | -0.04 | -0.58% | 6.85 | 6.97 | 33770 | 2325 | 0.27% |
| 2024-08-21 | 6.98 | 6.91 | -0.11 | -1.57% | 6.86 | 7.03 | 51892 | 3593 | 0.42% |
| 2024-08-20 | 7.16 | 7.02 | -0.14 | -1.96% | 6.95 | 7.18 | 55443 | 3898 | 0.45% |
| 2024-08-19 | 7.05 | 7.16 | 0.11 | 1.56% | 7.02 | 7.20 | 60194 | 4291 | 0.49% |
| 2024-08-16 | 7.24 | 7.05 | -0.20 | -2.76% | 7.02 | 7.27 | 77205 | 5491 | 0.62% |
| 2024-08-15 | 7.21 | 7.25 | 0.02 | 0.28% | 7.16 | 7.31 | 53886 | 3902 | 0.44% |
| 2024-08-14 | 7.20 | 7.23 | 0.00 | 0.00% | 7.20 | 7.36 | 64091 | 4670 | 0.52% |
| 2024-08-13 | 7.19 | 7.23 | 0.09 | 1.26% | 7.08 | 7.23 | 49425 | 3538 | 0.40% |