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 | 8.96 | 9.02 | 0.06 | 0.67% | 8.91 | 9.05 | 77772 | 6990 | 0.35% |
| 2024-11-20 | 8.91 | 8.96 | 0.04 | 0.45% | 8.81 | 8.96 | 76046 | 6748 | 0.34% |
| 2024-11-19 | 8.86 | 8.92 | 0.06 | 0.68% | 8.79 | 8.93 | 68047 | 6037 | 0.31% |
| 2024-11-18 | 8.96 | 8.86 | -0.09 | -1.01% | 8.81 | 9.04 | 103721 | 9269 | 0.47% |
| 2024-11-15 | 8.93 | 8.95 | 0.02 | 0.22% | 8.90 | 9.09 | 91641 | 8252 | 0.41% |
| 2024-11-14 | 9.07 | 8.93 | -0.16 | -1.76% | 8.91 | 9.10 | 82696 | 7439 | 0.37% |
| 2024-11-13 | 9.05 | 9.09 | 0.02 | 0.22% | 8.99 | 9.12 | 86962 | 7860 | 0.39% |
| 2024-11-12 | 9.09 | 9.07 | -0.03 | -0.33% | 9.03 | 9.20 | 125930 | 11466 | 0.57% |
| 2024-11-11 | 9.15 | 9.10 | -0.14 | -1.52% | 8.95 | 9.18 | 149751 | 13523 | 0.68% |
| 2024-11-08 | 9.45 | 9.24 | -0.20 | -2.12% | 9.18 | 9.51 | 170662 | 15861 | 0.77% |
| 2024-11-07 | 8.93 | 9.44 | 0.45 | 5.01% | 8.91 | 9.45 | 235186 | 21751 | 1.06% |
| 2024-11-06 | 9.07 | 8.99 | -0.04 | -0.44% | 8.90 | 9.08 | 120823 | 10845 | 0.55% |
| 2024-11-05 | 8.90 | 9.03 | 0.11 | 1.23% | 8.85 | 9.03 | 139353 | 12470 | 0.63% |
| 2024-11-04 | 8.89 | 8.92 | 0.03 | 0.34% | 8.74 | 8.94 | 131122 | 11600 | 0.59% |
| 2024-11-01 | 8.90 | 8.89 | -0.04 | -0.45% | 8.85 | 9.01 | 123371 | 11005 | 0.56% |
| 2024-10-31 | 9.08 | 8.93 | -0.15 | -1.65% | 8.83 | 9.10 | 138045 | 12287 | 0.62% |
| 2024-10-30 | 9.01 | 9.08 | 0.01 | 0.11% | 8.97 | 9.15 | 113374 | 10276 | 0.51% |
| 2024-10-29 | 9.27 | 9.07 | -0.24 | -2.58% | 9.04 | 9.35 | 136290 | 12470 | 0.62% |
| 2024-10-28 | 9.08 | 9.31 | 0.12 | 1.31% | 8.89 | 9.33 | 226048 | 20642 | 1.02% |
| 2024-10-25 | 9.41 | 9.19 | -0.39 | -4.07% | 9.01 | 9.43 | 320173 | 29203 | 1.45% |
| 2024-10-24 | 9.68 | 9.58 | -0.19 | -1.94% | 9.51 | 9.75 | 76750 | 7365 | 0.35% |
| 2024-10-23 | 9.62 | 9.77 | 0.16 | 1.66% | 9.62 | 9.94 | 143067 | 13992 | 0.65% |
| 2024-10-22 | 9.40 | 9.61 | 0.18 | 1.91% | 9.36 | 9.64 | 120913 | 11555 | 0.55% |
| 2024-10-21 | 9.30 | 9.43 | 0.11 | 1.18% | 9.12 | 9.58 | 130140 | 12168 | 0.59% |
| 2024-10-18 | 9.11 | 9.32 | 0.21 | 2.31% | 9.01 | 9.49 | 117557 | 10839 | 0.53% |
| 2024-10-17 | 9.16 | 9.11 | 0.01 | 0.11% | 9.06 | 9.20 | 85367 | 7795 | 0.39% |
| 2024-10-16 | 9.02 | 9.10 | -0.03 | -0.33% | 9.01 | 9.24 | 66970 | 6115 | 0.30% |
| 2024-10-15 | 9.31 | 9.13 | -0.27 | -2.87% | 9.10 | 9.41 | 115945 | 10744 | 0.52% |
| 2024-10-14 | 9.14 | 9.40 | 0.20 | 2.17% | 9.08 | 9.40 | 134662 | 12463 | 0.61% |
| 2024-10-11 | 9.26 | 9.20 | -0.05 | -0.54% | 9.08 | 9.44 | 162054 | 15000 | 0.73% |
| 2024-10-10 | 8.96 | 9.25 | 0.28 | 3.12% | 8.95 | 9.55 | 220806 | 20579 | 1.00% |
| 2024-10-09 | 9.48 | 8.97 | -0.68 | -7.05% | 8.92 | 9.53 | 224146 | 20576 | 1.01% |
| 2024-10-08 | 10.52 | 9.65 | 0.05 | 0.52% | 9.34 | 10.52 | 246359 | 24208 | 1.11% |
| 2024-09-30 | 9.21 | 9.60 | 0.62 | 6.90% | 9.13 | 9.65 | 263769 | 24883 | 1.19% |
| 2024-09-27 | 9.19 | 8.98 | 0.13 | 1.47% | 8.86 | 9.20 | 171568 | 15411 | 0.78% |
| 2024-09-26 | 8.31 | 8.85 | 0.54 | 6.50% | 8.21 | 8.85 | 133675 | 11487 | 0.60% |
| 2024-09-25 | 8.58 | 8.31 | -0.13 | -1.54% | 8.29 | 8.67 | 93862 | 7944 | 0.42% |
| 2024-09-24 | 8.25 | 8.44 | 0.27 | 3.30% | 8.17 | 8.45 | 104546 | 8688 | 0.47% |
| 2024-09-23 | 8.35 | 8.17 | -0.19 | -2.27% | 8.13 | 8.41 | 64389 | 5295 | 0.29% |
| 2024-09-20 | 8.37 | 8.36 | -0.03 | -0.36% | 8.25 | 8.42 | 51608 | 4300 | 0.23% |
| 2024-09-19 | 8.23 | 8.39 | 0.18 | 2.19% | 8.21 | 8.53 | 49582 | 4160 | 0.22% |
| 2024-09-18 | 8.33 | 8.21 | -0.16 | -1.91% | 8.16 | 8.35 | 47857 | 3931 | 0.22% |
| 2024-09-13 | 8.46 | 8.37 | -0.10 | -1.18% | 8.35 | 8.54 | 40630 | 3427 | 0.18% |
| 2024-09-12 | 8.55 | 8.47 | -0.03 | -0.35% | 8.45 | 8.56 | 45984 | 3907 | 0.21% |
| 2024-09-11 | 8.59 | 8.50 | -0.09 | -1.05% | 8.46 | 8.61 | 40645 | 3464 | 0.18% |
| 2024-09-10 | 8.56 | 8.59 | 0.03 | 0.35% | 8.46 | 8.64 | 46606 | 3980 | 0.21% |
| 2024-09-09 | 8.60 | 8.56 | -0.07 | -0.81% | 8.53 | 8.68 | 49821 | 4281 | 0.23% |
| 2024-09-06 | 8.81 | 8.63 | -0.18 | -2.04% | 8.61 | 8.81 | 47233 | 4105 | 0.21% |
| 2024-09-05 | 8.67 | 8.81 | 0.17 | 1.97% | 8.66 | 8.83 | 54282 | 4767 | 0.25% |
| 2024-09-04 | 8.70 | 8.64 | -0.07 | -0.80% | 8.61 | 8.74 | 53159 | 4605 | 0.24% |
| 2024-09-03 | 8.67 | 8.71 | 0.10 | 1.16% | 8.61 | 8.87 | 94592 | 8288 | 0.43% |
| 2024-09-02 | 8.53 | 8.61 | 0.01 | 0.12% | 8.50 | 8.71 | 118356 | 10238 | 0.53% |
| 2024-08-30 | 8.66 | 8.60 | -0.07 | -0.81% | 8.51 | 8.70 | 76735 | 6617 | 0.35% |
| 2024-08-29 | 8.54 | 8.67 | 0.10 | 1.17% | 8.48 | 8.70 | 66284 | 5734 | 0.30% |
| 2024-08-28 | 8.60 | 8.57 | -0.11 | -1.27% | 8.47 | 8.67 | 54854 | 4702 | 0.25% |
| 2024-08-27 | 8.61 | 8.68 | 0.01 | 0.12% | 8.51 | 8.72 | 77641 | 6705 | 0.35% |
| 2024-08-26 | 8.55 | 8.67 | 0.10 | 1.17% | 8.50 | 8.73 | 104929 | 9063 | 0.47% |
| 2024-08-23 | 8.90 | 8.57 | 0.09 | 1.06% | 8.42 | 8.99 | 137964 | 11826 | 0.62% |
| 2024-08-22 | 8.55 | 8.48 | -0.08 | -0.93% | 8.43 | 8.57 | 54190 | 4594 | 0.24% |
| 2024-08-21 | 8.59 | 8.56 | -0.04 | -0.47% | 8.52 | 8.65 | 39494 | 3385 | 0.18% |
| 2024-08-20 | 8.73 | 8.60 | -0.13 | -1.49% | 8.56 | 8.79 | 49471 | 4278 | 0.22% |
| 2024-08-19 | 8.67 | 8.73 | 0.06 | 0.69% | 8.65 | 8.78 | 60978 | 5322 | 0.28% |
| 2024-08-16 | 8.75 | 8.67 | -0.06 | -0.69% | 8.66 | 8.78 | 37046 | 3223 | 0.17% |
| 2024-08-15 | 8.72 | 8.73 | 0.00 | 0.00% | 8.69 | 8.81 | 66113 | 5782 | 0.30% |
| 2024-08-14 | 8.76 | 8.73 | -0.03 | -0.34% | 8.66 | 8.78 | 53791 | 4696 | 0.24% |
| 2024-08-13 | 8.64 | 8.76 | 0.11 | 1.27% | 8.60 | 8.77 | 109953 | 9589 | 0.50% |