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 | 9.11 | 9.50 | 0.38 | 4.17% | 9.11 | 9.56 | 158550 | 14847 | 5.26% |
| 2024-11-20 | 9.03 | 9.12 | 0.09 | 1.00% | 8.96 | 9.17 | 68669 | 6218 | 2.28% |
| 2024-11-19 | 8.99 | 9.03 | 0.05 | 0.56% | 8.80 | 9.08 | 64339 | 5746 | 2.13% |
| 2024-11-18 | 8.95 | 8.98 | 0.15 | 1.70% | 8.91 | 9.38 | 113217 | 10301 | 3.76% |
| 2024-11-15 | 8.93 | 8.83 | -0.10 | -1.12% | 8.78 | 9.06 | 53769 | 4801 | 1.78% |
| 2024-11-14 | 9.13 | 8.93 | -0.21 | -2.30% | 8.92 | 9.17 | 51398 | 4629 | 1.71% |
| 2024-11-13 | 9.30 | 9.14 | -0.15 | -1.61% | 9.01 | 9.37 | 82115 | 7523 | 2.72% |
| 2024-11-12 | 9.04 | 9.29 | 0.26 | 2.88% | 9.04 | 9.59 | 160327 | 14947 | 5.32% |
| 2024-11-11 | 8.92 | 9.03 | 0.01 | 0.11% | 8.87 | 9.08 | 63943 | 5725 | 2.12% |
| 2024-11-08 | 9.17 | 9.02 | -0.10 | -1.10% | 8.94 | 9.22 | 101302 | 9159 | 3.36% |
| 2024-11-07 | 8.80 | 9.12 | 0.36 | 4.11% | 8.77 | 9.20 | 133984 | 12151 | 4.45% |
| 2024-11-06 | 8.58 | 8.76 | 0.15 | 1.74% | 8.51 | 8.82 | 84559 | 7329 | 2.81% |
| 2024-11-05 | 8.55 | 8.61 | 0.05 | 0.58% | 8.49 | 8.64 | 76801 | 6595 | 2.55% |
| 2024-11-04 | 8.39 | 8.56 | 0.16 | 1.90% | 8.32 | 8.56 | 47207 | 3994 | 1.57% |
| 2024-11-01 | 8.47 | 8.40 | -0.09 | -1.06% | 8.28 | 8.59 | 66484 | 5610 | 2.21% |
| 2024-10-31 | 8.59 | 8.49 | -0.17 | -1.96% | 8.44 | 8.68 | 72553 | 6198 | 2.41% |
| 2024-10-30 | 8.70 | 8.66 | 0.03 | 0.35% | 8.55 | 8.75 | 52770 | 4567 | 1.75% |
| 2024-10-29 | 8.99 | 8.63 | -0.33 | -3.68% | 8.61 | 9.01 | 74472 | 6496 | 2.47% |
| 2024-10-28 | 8.85 | 8.96 | 0.17 | 1.93% | 8.79 | 8.99 | 85520 | 7608 | 2.84% |
| 2024-10-25 | 8.68 | 8.79 | 0.08 | 0.92% | 8.68 | 8.86 | 50107 | 4404 | 1.66% |
| 2024-10-24 | 8.65 | 8.71 | -0.06 | -0.68% | 8.65 | 8.87 | 56634 | 4958 | 1.88% |
| 2024-10-23 | 8.79 | 8.77 | 0.04 | 0.46% | 8.61 | 8.87 | 66263 | 5783 | 2.20% |
| 2024-10-22 | 8.36 | 8.73 | 0.32 | 3.80% | 8.36 | 8.74 | 74193 | 6363 | 2.46% |
| 2024-10-21 | 8.37 | 8.41 | 0.04 | 0.48% | 8.32 | 8.50 | 53228 | 4478 | 1.77% |
| 2024-10-18 | 8.25 | 8.37 | 0.14 | 1.70% | 8.10 | 8.48 | 65996 | 5473 | 2.19% |
| 2024-10-17 | 8.35 | 8.23 | -0.08 | -0.96% | 8.21 | 8.49 | 40128 | 3345 | 1.33% |
| 2024-10-16 | 8.27 | 8.31 | -0.04 | -0.48% | 8.20 | 8.44 | 45896 | 3821 | 1.52% |
| 2024-10-15 | 8.73 | 8.35 | -0.38 | -4.35% | 8.30 | 8.73 | 81637 | 6952 | 2.71% |
| 2024-10-14 | 8.70 | 8.73 | 0.09 | 1.04% | 8.62 | 8.79 | 38614 | 3364 | 1.28% |
| 2024-10-11 | 9.07 | 8.64 | -0.37 | -4.11% | 8.56 | 9.08 | 61281 | 5398 | 2.03% |
| 2024-10-10 | 8.90 | 9.01 | 0.24 | 2.74% | 8.90 | 9.30 | 100264 | 9123 | 3.33% |
| 2024-10-09 | 9.26 | 8.77 | -0.70 | -7.39% | 8.76 | 9.26 | 122916 | 11090 | 4.08% |
| 2024-10-08 | 10.07 | 9.47 | 0.31 | 3.38% | 8.98 | 10.07 | 190553 | 18173 | 6.32% |
| 2024-09-30 | 8.68 | 9.16 | 0.77 | 9.18% | 8.46 | 9.19 | 147599 | 13100 | 4.90% |
| 2024-09-27 | 8.15 | 8.39 | 0.36 | 4.48% | 8.13 | 8.48 | 66465 | 5515 | 2.21% |
| 2024-09-26 | 7.58 | 8.03 | 0.37 | 4.83% | 7.58 | 8.03 | 39730 | 3122 | 1.32% |
| 2024-09-25 | 7.69 | 7.66 | 0.03 | 0.39% | 7.64 | 7.85 | 36926 | 2860 | 1.23% |
| 2024-09-24 | 7.35 | 7.63 | 0.34 | 4.66% | 7.34 | 7.63 | 34425 | 2584 | 1.14% |
| 2024-09-23 | 7.28 | 7.29 | -0.05 | -0.68% | 7.27 | 7.40 | 13482 | 986 | 0.45% |
| 2024-09-20 | 7.52 | 7.34 | -0.11 | -1.48% | 7.27 | 7.52 | 21555 | 1581 | 0.72% |
| 2024-09-19 | 7.26 | 7.45 | 0.27 | 3.76% | 7.22 | 7.53 | 36737 | 2722 | 1.22% |
| 2024-09-18 | 7.42 | 7.18 | -0.26 | -3.49% | 7.17 | 7.44 | 34779 | 2520 | 1.15% |
| 2024-09-13 | 7.61 | 7.44 | -0.16 | -2.11% | 7.42 | 7.66 | 20587 | 1544 | 0.68% |
| 2024-09-12 | 7.60 | 7.60 | -0.02 | -0.26% | 7.60 | 7.71 | 11250 | 860 | 0.37% |
| 2024-09-11 | 7.73 | 7.62 | -0.08 | -1.04% | 7.58 | 7.73 | 16566 | 1263 | 0.55% |
| 2024-09-10 | 7.68 | 7.70 | -0.02 | -0.26% | 7.59 | 7.86 | 24583 | 1894 | 0.82% |
| 2024-09-09 | 7.68 | 7.72 | 0.00 | 0.00% | 7.57 | 7.75 | 12453 | 955 | 0.41% |
| 2024-09-06 | 7.87 | 7.72 | -0.17 | -2.15% | 7.70 | 7.92 | 23880 | 1855 | 0.79% |
| 2024-09-05 | 7.70 | 7.89 | 0.18 | 2.33% | 7.68 | 7.92 | 24278 | 1905 | 0.81% |
| 2024-09-04 | 7.77 | 7.71 | -0.12 | -1.53% | 7.68 | 7.90 | 18060 | 1402 | 0.60% |
| 2024-09-03 | 7.77 | 7.83 | 0.07 | 0.90% | 7.72 | 7.91 | 13384 | 1048 | 0.44% |
| 2024-09-02 | 7.88 | 7.76 | -0.12 | -1.52% | 7.76 | 7.95 | 20562 | 1617 | 0.68% |
| 2024-08-30 | 7.74 | 7.88 | 0.14 | 1.81% | 7.70 | 7.96 | 20304 | 1598 | 0.67% |
| 2024-08-29 | 7.69 | 7.74 | 0.06 | 0.78% | 7.60 | 7.76 | 13762 | 1060 | 0.46% |
| 2024-08-28 | 7.61 | 7.68 | 0.03 | 0.39% | 7.51 | 7.75 | 14988 | 1147 | 0.50% |
| 2024-08-27 | 7.78 | 7.65 | -0.09 | -1.16% | 7.63 | 7.79 | 15244 | 1173 | 0.51% |
| 2024-08-26 | 7.51 | 7.74 | 0.13 | 1.71% | 7.43 | 7.79 | 25594 | 1965 | 0.85% |
| 2024-08-23 | 7.79 | 7.61 | -0.19 | -2.44% | 7.55 | 7.84 | 24696 | 1894 | 0.82% |
| 2024-08-22 | 7.90 | 7.80 | -0.10 | -1.27% | 7.72 | 7.94 | 18284 | 1428 | 0.60% |
| 2024-08-21 | 7.89 | 7.90 | -0.04 | -0.50% | 7.86 | 7.98 | 14382 | 1138 | 0.48% |
| 2024-08-20 | 8.08 | 7.94 | -0.18 | -2.22% | 7.89 | 8.10 | 20031 | 1596 | 0.66% |
| 2024-08-19 | 8.10 | 8.12 | -0.02 | -0.25% | 8.04 | 8.22 | 19962 | 1621 | 0.66% |
| 2024-08-16 | 8.25 | 8.14 | -0.14 | -1.69% | 8.13 | 8.29 | 20652 | 1690 | 0.68% |
| 2024-08-15 | 8.25 | 8.28 | 0.03 | 0.36% | 8.16 | 8.33 | 15406 | 1272 | 0.51% |
| 2024-08-14 | 8.27 | 8.25 | -0.05 | -0.60% | 8.17 | 8.30 | 16438 | 1352 | 0.54% |
| 2024-08-13 | 8.28 | 8.30 | 0.01 | 0.12% | 8.21 | 8.50 | 24519 | 2048 | 0.81% |