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 | 9.27 | 9.73 | 0.50 | 5.42% | 9.17 | 9.84 | 407557 | 39078 | 10.29% |
| 2024-11-20 | 8.88 | 9.23 | 0.35 | 3.94% | 8.79 | 9.32 | 190298 | 17365 | 4.81% |
| 2024-11-19 | 8.65 | 8.88 | 0.19 | 2.19% | 8.61 | 8.96 | 118758 | 10464 | 3.00% |
| 2024-11-18 | 8.59 | 8.69 | 0.10 | 1.16% | 8.33 | 8.78 | 148120 | 12723 | 3.74% |
| 2024-11-15 | 8.85 | 8.59 | -0.24 | -2.72% | 8.58 | 8.91 | 83270 | 7296 | 2.10% |
| 2024-11-14 | 9.11 | 8.83 | -0.27 | -2.97% | 8.80 | 9.22 | 104044 | 9334 | 2.63% |
| 2024-11-13 | 8.95 | 9.10 | 0.10 | 1.11% | 8.90 | 9.22 | 118974 | 10767 | 3.00% |
| 2024-11-12 | 9.16 | 9.00 | -0.13 | -1.42% | 8.90 | 9.32 | 187238 | 17109 | 4.73% |
| 2024-11-11 | 8.83 | 9.13 | 0.33 | 3.75% | 8.80 | 9.35 | 203171 | 18497 | 5.13% |
| 2024-11-08 | 8.85 | 8.80 | 0.04 | 0.46% | 8.74 | 8.90 | 147959 | 13048 | 3.74% |
| 2024-11-07 | 8.58 | 8.76 | 0.17 | 1.98% | 8.49 | 8.79 | 153757 | 13354 | 3.88% |
| 2024-11-06 | 8.63 | 8.59 | -0.04 | -0.46% | 8.53 | 8.69 | 130298 | 11220 | 3.29% |
| 2024-11-05 | 8.51 | 8.63 | 0.13 | 1.53% | 8.44 | 8.64 | 128839 | 11038 | 3.25% |
| 2024-11-04 | 8.35 | 8.50 | 0.15 | 1.80% | 8.30 | 8.55 | 89749 | 7583 | 2.27% |
| 2024-11-01 | 8.66 | 8.35 | -0.33 | -3.80% | 8.33 | 8.72 | 134115 | 11369 | 3.39% |
| 2024-10-31 | 8.46 | 8.68 | 0.27 | 3.21% | 8.46 | 8.81 | 182114 | 15703 | 4.60% |
| 2024-10-30 | 8.40 | 8.41 | -0.01 | -0.12% | 8.30 | 8.52 | 79136 | 6653 | 2.00% |
| 2024-10-29 | 8.58 | 8.42 | -0.13 | -1.52% | 8.41 | 8.64 | 93697 | 7951 | 2.37% |
| 2024-10-28 | 8.52 | 8.55 | 0.05 | 0.59% | 8.46 | 8.59 | 101825 | 8667 | 2.57% |
| 2024-10-25 | 8.27 | 8.50 | 0.25 | 3.03% | 8.22 | 8.62 | 149139 | 12597 | 3.77% |
| 2024-10-24 | 8.33 | 8.25 | -0.05 | -0.60% | 8.18 | 8.33 | 60518 | 4989 | 1.53% |
| 2024-10-23 | 8.38 | 8.30 | -0.07 | -0.84% | 8.25 | 8.44 | 96483 | 8049 | 2.44% |
| 2024-10-22 | 8.25 | 8.37 | 0.14 | 1.70% | 8.18 | 8.41 | 112539 | 9347 | 2.84% |
| 2024-10-21 | 8.11 | 8.23 | 0.12 | 1.48% | 8.05 | 8.26 | 124517 | 10164 | 3.14% |
| 2024-10-18 | 8.00 | 8.11 | 0.12 | 1.50% | 7.91 | 8.19 | 136008 | 10956 | 3.43% |
| 2024-10-17 | 8.03 | 7.99 | -0.04 | -0.50% | 7.96 | 8.20 | 69924 | 5656 | 1.77% |
| 2024-10-16 | 7.98 | 8.05 | -0.04 | -0.49% | 7.94 | 8.18 | 56657 | 4571 | 1.43% |
| 2024-10-15 | 8.14 | 8.09 | -0.04 | -0.49% | 7.98 | 8.47 | 104449 | 8594 | 2.64% |
| 2024-10-14 | 7.90 | 8.13 | 0.24 | 3.04% | 7.77 | 8.14 | 87483 | 6989 | 2.21% |
| 2024-10-11 | 8.23 | 7.89 | -0.32 | -3.90% | 7.82 | 8.26 | 93192 | 7471 | 2.35% |
| 2024-10-10 | 8.38 | 8.21 | -0.06 | -0.73% | 8.17 | 8.57 | 109739 | 9148 | 2.77% |
| 2024-10-09 | 8.85 | 8.27 | -0.75 | -8.31% | 8.20 | 8.85 | 174866 | 14941 | 4.42% |
| 2024-10-08 | 9.44 | 9.02 | 0.44 | 5.13% | 8.50 | 9.44 | 303426 | 27239 | 7.66% |
| 2024-09-30 | 8.17 | 8.58 | 0.67 | 8.47% | 8.08 | 8.68 | 222361 | 18674 | 5.61% |
| 2024-09-27 | 7.66 | 7.91 | 0.31 | 4.08% | 7.65 | 8.05 | 144531 | 11320 | 3.65% |
| 2024-09-26 | 7.50 | 7.60 | 0.12 | 1.60% | 7.40 | 7.60 | 72441 | 5436 | 1.83% |
| 2024-09-25 | 7.45 | 7.48 | 0.08 | 1.08% | 7.43 | 7.60 | 77334 | 5822 | 1.95% |
| 2024-09-24 | 7.24 | 7.40 | 0.17 | 2.35% | 7.19 | 7.41 | 65680 | 4809 | 1.66% |
| 2024-09-23 | 7.22 | 7.23 | 0.03 | 0.42% | 7.16 | 7.27 | 36322 | 2626 | 0.92% |
| 2024-09-20 | 7.20 | 7.20 | 0.01 | 0.14% | 7.14 | 7.22 | 28972 | 2081 | 0.73% |
| 2024-09-19 | 7.01 | 7.19 | 0.20 | 2.86% | 6.99 | 7.23 | 42858 | 3060 | 1.08% |
| 2024-09-18 | 7.10 | 6.99 | -0.10 | -1.41% | 6.90 | 7.13 | 31941 | 2230 | 0.81% |
| 2024-09-13 | 7.21 | 7.09 | -0.12 | -1.66% | 7.08 | 7.23 | 40876 | 2920 | 1.03% |
| 2024-09-12 | 7.12 | 7.21 | 0.06 | 0.84% | 7.12 | 7.27 | 47139 | 3408 | 1.19% |
| 2024-09-11 | 7.05 | 7.15 | 0.05 | 0.70% | 7.03 | 7.17 | 32014 | 2279 | 0.81% |
| 2024-09-10 | 7.03 | 7.10 | 0.14 | 2.01% | 6.91 | 7.12 | 31945 | 2238 | 0.81% |
| 2024-09-09 | 6.96 | 6.96 | -0.04 | -0.57% | 6.92 | 7.03 | 30045 | 2093 | 0.76% |
| 2024-09-06 | 7.15 | 7.00 | -0.18 | -2.51% | 7.00 | 7.22 | 37416 | 2648 | 0.94% |
| 2024-09-05 | 7.15 | 7.18 | 0.01 | 0.14% | 7.13 | 7.23 | 33623 | 2413 | 0.85% |
| 2024-09-04 | 7.19 | 7.17 | -0.05 | -0.69% | 7.10 | 7.24 | 41283 | 2964 | 1.04% |
| 2024-09-03 | 7.15 | 7.22 | 0.07 | 0.98% | 7.12 | 7.35 | 43354 | 3123 | 1.09% |
| 2024-09-02 | 7.24 | 7.15 | -0.09 | -1.24% | 7.13 | 7.30 | 46023 | 3324 | 1.16% |
| 2024-08-30 | 7.20 | 7.24 | 0.07 | 0.98% | 7.10 | 7.33 | 69989 | 5083 | 1.77% |
| 2024-08-29 | 7.04 | 7.17 | 0.13 | 1.85% | 6.99 | 7.21 | 44081 | 3140 | 1.11% |
| 2024-08-28 | 6.91 | 7.04 | 0.11 | 1.59% | 6.88 | 7.07 | 31554 | 2209 | 0.80% |
| 2024-08-27 | 7.07 | 6.93 | -0.14 | -1.98% | 6.92 | 7.07 | 28363 | 1981 | 0.72% |
| 2024-08-26 | 7.01 | 7.07 | 0.06 | 0.86% | 6.93 | 7.08 | 30251 | 2128 | 0.76% |
| 2024-08-23 | 6.96 | 7.01 | 0.06 | 0.86% | 6.88 | 7.05 | 36934 | 2572 | 0.93% |
| 2024-08-22 | 7.08 | 6.95 | -0.10 | -1.42% | 6.95 | 7.14 | 36085 | 2539 | 0.91% |
| 2024-08-21 | 7.01 | 7.05 | 0.02 | 0.28% | 6.98 | 7.12 | 41672 | 2944 | 1.05% |
| 2024-08-20 | 7.15 | 7.03 | -0.17 | -2.36% | 7.01 | 7.21 | 41944 | 2962 | 1.06% |
| 2024-08-19 | 7.31 | 7.20 | -0.11 | -1.50% | 7.17 | 7.36 | 43451 | 3146 | 1.10% |
| 2024-08-16 | 7.41 | 7.31 | -0.12 | -1.62% | 7.29 | 7.47 | 42313 | 3112 | 1.07% |
| 2024-08-15 | 7.38 | 7.43 | 0.07 | 0.95% | 7.28 | 7.50 | 41184 | 3048 | 1.04% |