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 | 8.81 | 8.70 | -0.15 | -1.69% | 8.61 | 8.87 | 220321 | 19217 | 1.23% |
| 2024-11-20 | 8.69 | 8.85 | 0.12 | 1.37% | 8.66 | 9.08 | 345927 | 30575 | 1.94% |
| 2024-11-19 | 8.69 | 8.73 | 0.08 | 0.92% | 8.47 | 8.81 | 269826 | 23303 | 1.51% |
| 2024-11-18 | 8.66 | 8.65 | -0.01 | -0.12% | 8.55 | 9.19 | 454496 | 40059 | 2.54% |
| 2024-11-15 | 9.00 | 8.66 | -0.38 | -4.20% | 8.64 | 9.08 | 304045 | 26928 | 1.70% |
| 2024-11-14 | 9.33 | 9.04 | -0.25 | -2.69% | 9.01 | 9.33 | 271805 | 24809 | 1.52% |
| 2024-11-13 | 9.23 | 9.29 | -0.02 | -0.21% | 9.10 | 9.40 | 276002 | 25494 | 1.54% |
| 2024-11-12 | 9.60 | 9.31 | -0.29 | -3.02% | 9.22 | 9.71 | 426989 | 40428 | 2.39% |
| 2024-11-11 | 9.38 | 9.60 | 0.12 | 1.27% | 9.35 | 9.60 | 400449 | 37993 | 2.24% |
| 2024-11-08 | 9.79 | 9.48 | -0.27 | -2.77% | 9.46 | 9.95 | 513338 | 49695 | 2.87% |
| 2024-11-07 | 9.59 | 9.75 | -0.05 | -0.51% | 9.50 | 9.85 | 478119 | 46386 | 2.68% |
| 2024-11-06 | 9.55 | 9.80 | 0.24 | 2.51% | 9.48 | 10.08 | 742395 | 72893 | 4.15% |
| 2024-11-05 | 9.40 | 9.56 | 0.07 | 0.74% | 9.37 | 9.60 | 513719 | 48768 | 2.87% |
| 2024-11-04 | 9.12 | 9.49 | 0.43 | 4.75% | 9.12 | 9.68 | 638927 | 60566 | 3.58% |
| 2024-11-01 | 9.02 | 9.06 | -0.10 | -1.09% | 8.93 | 9.35 | 539581 | 49296 | 3.02% |
| 2024-10-31 | 9.16 | 9.16 | 0.25 | 2.81% | 8.98 | 9.27 | 559413 | 51138 | 3.13% |
| 2024-10-30 | 8.89 | 8.91 | -0.11 | -1.22% | 8.87 | 9.36 | 583313 | 53011 | 3.26% |
| 2024-10-29 | 9.49 | 9.02 | -0.56 | -5.85% | 9.01 | 9.52 | 683400 | 62835 | 3.82% |
| 2024-10-28 | 9.60 | 9.58 | -0.19 | -1.94% | 9.30 | 9.87 | 975014 | 92238 | 5.46% |
| 2024-10-25 | 9.12 | 9.77 | 0.63 | 6.89% | 9.11 | 9.87 | 1183024 | 112615 | 6.62% |
| 2024-10-24 | 9.30 | 9.14 | -0.46 | -4.79% | 8.97 | 9.35 | 1396077 | 127989 | 7.81% |
| 2024-10-23 | 9.05 | 9.60 | 0.87 | 9.97% | 9.01 | 9.60 | 1480472 | 141067 | 8.29% |
| 2024-10-22 | 7.94 | 8.73 | 0.79 | 9.95% | 7.87 | 8.73 | 456112 | 38407 | 2.55% |
| 2024-10-21 | 7.97 | 7.94 | 0.02 | 0.25% | 7.90 | 8.15 | 348811 | 27847 | 1.95% |
| 2024-10-18 | 7.70 | 7.92 | 0.19 | 2.46% | 7.68 | 8.09 | 302037 | 23777 | 1.69% |
| 2024-10-17 | 7.92 | 7.73 | -0.15 | -1.90% | 7.71 | 8.03 | 194033 | 15289 | 1.09% |
| 2024-10-16 | 7.95 | 7.88 | -0.15 | -1.87% | 7.72 | 8.06 | 326388 | 25679 | 1.83% |
| 2024-10-15 | 8.28 | 8.03 | -0.34 | -4.06% | 8.02 | 8.34 | 249056 | 20337 | 1.39% |
| 2024-10-14 | 8.30 | 8.37 | 0.13 | 1.58% | 8.08 | 8.43 | 226254 | 18711 | 1.27% |
| 2024-10-11 | 8.59 | 8.24 | -0.48 | -5.50% | 8.12 | 8.59 | 271863 | 22673 | 1.52% |
| 2024-10-10 | 8.57 | 8.72 | 0.13 | 1.51% | 8.56 | 8.98 | 453572 | 39938 | 2.54% |
| 2024-10-09 | 9.00 | 8.59 | -0.53 | -5.81% | 8.50 | 9.00 | 558974 | 48704 | 3.13% |
| 2024-10-08 | 9.55 | 9.12 | 0.44 | 5.07% | 8.81 | 9.55 | 717845 | 65797 | 4.02% |
| 2024-09-30 | 8.21 | 8.68 | 0.79 | 10.01% | 8.15 | 8.68 | 539203 | 45542 | 3.02% |
| 2024-09-27 | 7.49 | 7.89 | 0.51 | 6.91% | 7.49 | 8.11 | 425537 | 33074 | 2.38% |
| 2024-09-26 | 7.07 | 7.38 | 0.30 | 4.24% | 7.02 | 7.38 | 245030 | 17667 | 1.37% |
| 2024-09-25 | 7.15 | 7.08 | 0.01 | 0.14% | 7.07 | 7.36 | 295630 | 21305 | 1.65% |
| 2024-09-24 | 6.72 | 7.07 | 0.37 | 5.52% | 6.71 | 7.07 | 341204 | 23611 | 1.91% |
| 2024-09-23 | 6.70 | 6.70 | -0.06 | -0.89% | 6.66 | 6.79 | 91578 | 6153 | 0.51% |
| 2024-09-20 | 6.87 | 6.76 | -0.14 | -2.03% | 6.65 | 6.93 | 199032 | 13383 | 1.11% |
| 2024-09-19 | 6.97 | 6.90 | 0.01 | 0.15% | 6.83 | 7.03 | 192500 | 13303 | 1.08% |
| 2024-09-18 | 6.82 | 6.89 | 0.03 | 0.44% | 6.75 | 6.94 | 187629 | 12838 | 1.05% |
| 2024-09-13 | 7.02 | 6.86 | -0.02 | -0.29% | 6.84 | 7.45 | 432097 | 30776 | 2.42% |
| 2024-09-12 | 6.82 | 6.88 | 0.02 | 0.29% | 6.82 | 7.07 | 135822 | 9465 | 0.76% |
| 2024-09-11 | 6.76 | 6.86 | 0.05 | 0.73% | 6.73 | 6.90 | 93183 | 6374 | 0.52% |
| 2024-09-10 | 6.83 | 6.81 | -0.02 | -0.29% | 6.70 | 6.89 | 82181 | 5569 | 0.46% |
| 2024-09-09 | 6.81 | 6.83 | -0.05 | -0.73% | 6.80 | 6.90 | 85417 | 5840 | 0.48% |
| 2024-09-06 | 7.04 | 6.88 | -0.17 | -2.41% | 6.87 | 7.06 | 113307 | 7845 | 0.63% |
| 2024-09-05 | 7.02 | 7.05 | 0.03 | 0.43% | 7.01 | 7.17 | 119750 | 8466 | 0.67% |
| 2024-09-04 | 7.02 | 7.02 | -0.06 | -0.85% | 7.00 | 7.14 | 141149 | 9980 | 0.79% |
| 2024-09-03 | 6.89 | 7.08 | 0.19 | 2.76% | 6.88 | 7.12 | 161388 | 11346 | 0.90% |
| 2024-09-02 | 7.17 | 6.89 | -0.28 | -3.91% | 6.87 | 7.19 | 198137 | 13918 | 1.11% |
| 2024-08-30 | 6.90 | 7.17 | 0.18 | 2.58% | 6.80 | 7.29 | 303288 | 21600 | 1.70% |
| 2024-08-29 | 6.68 | 6.99 | 0.26 | 3.86% | 6.64 | 7.17 | 370535 | 25694 | 2.07% |
| 2024-08-28 | 6.58 | 6.73 | 0.13 | 1.97% | 6.38 | 6.80 | 303207 | 19931 | 1.70% |
| 2024-08-27 | 6.86 | 6.60 | -0.32 | -4.62% | 6.55 | 6.87 | 286089 | 19071 | 1.60% |
| 2024-08-26 | 6.88 | 6.92 | 0.04 | 0.58% | 6.88 | 7.08 | 164246 | 11450 | 0.92% |
| 2024-08-23 | 7.00 | 6.88 | -0.19 | -2.69% | 6.83 | 7.09 | 169601 | 11745 | 0.95% |
| 2024-08-22 | 7.31 | 7.07 | -0.12 | -1.67% | 7.04 | 7.35 | 148297 | 10580 | 0.83% |
| 2024-08-21 | 7.13 | 7.19 | 0.01 | 0.14% | 7.07 | 7.22 | 104755 | 7499 | 0.59% |
| 2024-08-20 | 7.38 | 7.18 | -0.14 | -1.91% | 7.05 | 7.41 | 175062 | 12599 | 0.98% |
| 2024-08-19 | 7.50 | 7.32 | -0.21 | -2.79% | 7.30 | 7.57 | 169400 | 12552 | 0.95% |
| 2024-08-16 | 7.73 | 7.53 | -0.20 | -2.59% | 7.52 | 7.75 | 158230 | 12016 | 0.89% |
| 2024-08-15 | 7.70 | 7.73 | 0.00 | 0.00% | 7.64 | 7.85 | 135876 | 10528 | 0.76% |
| 2024-08-14 | 7.96 | 7.73 | -0.19 | -2.40% | 7.73 | 8.02 | 128406 | 10038 | 0.72% |
| 2024-08-13 | 7.85 | 7.92 | 0.06 | 0.76% | 7.75 | 7.99 | 125623 | 9893 | 0.70% |