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 | 9.06 | 9.11 | 0.08 | 0.89% | 8.99 | 9.28 | 78416 | 7133 | 2.78% |
| 2024-11-20 | 8.81 | 9.03 | 0.19 | 2.15% | 8.81 | 9.08 | 74053 | 6660 | 2.63% |
| 2024-11-19 | 8.54 | 8.84 | 0.30 | 3.51% | 8.51 | 8.84 | 53197 | 4616 | 1.89% |
| 2024-11-18 | 8.72 | 8.54 | -0.14 | -1.61% | 8.50 | 8.85 | 58726 | 5071 | 2.08% |
| 2024-11-15 | 8.81 | 8.68 | -0.15 | -1.70% | 8.67 | 8.94 | 75571 | 6664 | 2.68% |
| 2024-11-14 | 9.19 | 8.83 | -0.29 | -3.18% | 8.83 | 9.35 | 100947 | 9135 | 3.58% |
| 2024-11-13 | 8.98 | 9.12 | 0.16 | 1.79% | 8.80 | 9.14 | 77136 | 6924 | 2.73% |
| 2024-11-12 | 9.16 | 8.96 | -0.16 | -1.75% | 8.88 | 9.18 | 81662 | 7396 | 2.90% |
| 2024-11-11 | 8.96 | 9.12 | 0.10 | 1.11% | 8.94 | 9.12 | 80938 | 7322 | 2.87% |
| 2024-11-08 | 9.08 | 9.02 | -0.01 | -0.11% | 9.00 | 9.29 | 104747 | 9547 | 3.71% |
| 2024-11-07 | 8.83 | 9.03 | 0.11 | 1.23% | 8.83 | 9.03 | 91858 | 8235 | 3.26% |
| 2024-11-06 | 8.83 | 8.92 | 0.10 | 1.13% | 8.82 | 9.10 | 128012 | 11495 | 4.54% |
| 2024-11-05 | 8.69 | 8.82 | 0.13 | 1.50% | 8.66 | 8.84 | 86725 | 7610 | 3.07% |
| 2024-11-04 | 8.58 | 8.69 | 0.17 | 2.00% | 8.49 | 8.74 | 61060 | 5287 | 2.16% |
| 2024-11-01 | 8.70 | 8.52 | -0.17 | -1.96% | 8.46 | 8.77 | 87378 | 7494 | 3.10% |
| 2024-10-31 | 8.56 | 8.69 | 0.20 | 2.36% | 8.48 | 8.91 | 110694 | 9595 | 3.92% |
| 2024-10-30 | 8.35 | 8.49 | 0.04 | 0.47% | 8.35 | 8.61 | 59239 | 5021 | 2.10% |
| 2024-10-29 | 8.65 | 8.45 | -0.19 | -2.20% | 8.43 | 8.75 | 102405 | 8780 | 3.63% |
| 2024-10-28 | 8.48 | 8.64 | 0.11 | 1.29% | 8.47 | 8.64 | 83747 | 7178 | 2.97% |
| 2024-10-25 | 8.39 | 8.53 | 0.13 | 1.55% | 8.34 | 8.61 | 85755 | 7305 | 3.04% |
| 2024-10-24 | 8.45 | 8.40 | -0.13 | -1.52% | 8.35 | 8.55 | 86149 | 7240 | 3.05% |
| 2024-10-23 | 8.28 | 8.53 | 0.19 | 2.28% | 8.28 | 8.89 | 185060 | 15890 | 6.56% |
| 2024-10-22 | 8.30 | 8.34 | 0.32 | 3.99% | 8.20 | 8.39 | 132466 | 11018 | 4.70% |
| 2024-10-21 | 7.99 | 8.02 | 0.08 | 1.01% | 7.90 | 8.05 | 79656 | 6348 | 2.82% |
| 2024-10-18 | 7.78 | 7.94 | 0.17 | 2.19% | 7.77 | 8.02 | 58401 | 4616 | 2.07% |
| 2024-10-17 | 7.84 | 7.77 | -0.04 | -0.51% | 7.76 | 7.93 | 37975 | 2973 | 1.35% |
| 2024-10-16 | 7.72 | 7.81 | 0.03 | 0.39% | 7.68 | 7.87 | 35895 | 2801 | 1.27% |
| 2024-10-15 | 7.84 | 7.78 | -0.10 | -1.27% | 7.78 | 7.94 | 39585 | 3110 | 1.40% |
| 2024-10-14 | 7.75 | 7.88 | 0.17 | 2.20% | 7.70 | 7.90 | 46955 | 3672 | 1.66% |
| 2024-10-11 | 8.06 | 7.71 | -0.39 | -4.81% | 7.65 | 8.10 | 70299 | 5522 | 2.49% |
| 2024-10-10 | 8.19 | 8.10 | -0.01 | -0.12% | 8.05 | 8.32 | 73749 | 6047 | 2.61% |
| 2024-10-09 | 8.69 | 8.11 | -0.69 | -7.84% | 8.08 | 8.69 | 112853 | 9442 | 4.00% |
| 2024-10-08 | 9.19 | 8.80 | 0.43 | 5.14% | 8.42 | 9.20 | 179370 | 15774 | 6.36% |
| 2024-09-30 | 8.00 | 8.37 | 0.65 | 8.42% | 7.87 | 8.45 | 150045 | 12262 | 5.32% |
| 2024-09-27 | 7.59 | 7.72 | 0.24 | 3.21% | 7.53 | 7.80 | 86003 | 6592 | 3.05% |
| 2024-09-26 | 7.35 | 7.48 | 0.14 | 1.91% | 7.32 | 7.48 | 43265 | 3207 | 1.53% |
| 2024-09-25 | 7.32 | 7.34 | 0.08 | 1.10% | 7.28 | 7.43 | 57207 | 4215 | 2.03% |
| 2024-09-24 | 7.08 | 7.26 | 0.21 | 2.98% | 7.05 | 7.27 | 35333 | 2537 | 1.25% |
| 2024-09-23 | 7.00 | 7.05 | 0.01 | 0.14% | 6.96 | 7.07 | 17831 | 1254 | 0.63% |
| 2024-09-20 | 7.13 | 7.04 | -0.09 | -1.26% | 7.00 | 7.13 | 20814 | 1468 | 0.74% |
| 2024-09-19 | 6.95 | 7.13 | 0.19 | 2.74% | 6.94 | 7.15 | 25886 | 1832 | 0.92% |
| 2024-09-18 | 7.01 | 6.94 | -0.05 | -0.72% | 6.81 | 7.04 | 25615 | 1775 | 0.91% |
| 2024-09-13 | 7.12 | 6.99 | -0.12 | -1.69% | 6.98 | 7.13 | 24594 | 1730 | 0.87% |
| 2024-09-12 | 7.12 | 7.11 | -0.03 | -0.42% | 7.11 | 7.20 | 22227 | 1592 | 0.79% |
| 2024-09-11 | 7.09 | 7.14 | 0.02 | 0.28% | 7.06 | 7.22 | 22423 | 1603 | 0.80% |
| 2024-09-10 | 7.05 | 7.12 | 0.01 | 0.14% | 7.02 | 7.14 | 21919 | 1553 | 0.78% |
| 2024-09-09 | 7.00 | 7.11 | 0.01 | 0.14% | 6.97 | 7.16 | 27911 | 1977 | 0.99% |
| 2024-09-06 | 7.26 | 7.10 | -0.19 | -2.61% | 7.09 | 7.30 | 45879 | 3294 | 1.63% |
| 2024-09-05 | 7.41 | 7.29 | -0.18 | -2.41% | 7.26 | 7.45 | 80418 | 5896 | 2.85% |
| 2024-09-04 | 7.25 | 7.47 | 0.19 | 2.61% | 7.21 | 7.78 | 114185 | 8523 | 4.05% |
| 2024-09-03 | 7.28 | 7.28 | 0.10 | 1.39% | 7.15 | 7.30 | 28203 | 2043 | 1.00% |
| 2024-09-02 | 7.22 | 7.18 | -0.03 | -0.42% | 7.17 | 7.32 | 29918 | 2168 | 1.06% |
| 2024-08-30 | 7.13 | 7.21 | 0.08 | 1.12% | 7.11 | 7.30 | 32311 | 2334 | 1.15% |
| 2024-08-29 | 6.95 | 7.13 | 0.14 | 2.00% | 6.95 | 7.16 | 27842 | 1972 | 0.99% |
| 2024-08-28 | 6.92 | 6.99 | 0.07 | 1.01% | 6.86 | 7.03 | 13519 | 940 | 0.48% |
| 2024-08-27 | 7.05 | 6.92 | -0.14 | -1.98% | 6.90 | 7.08 | 19098 | 1330 | 0.68% |
| 2024-08-26 | 6.90 | 7.06 | 0.20 | 2.92% | 6.86 | 7.10 | 30940 | 2174 | 1.10% |
| 2024-08-23 | 6.95 | 6.86 | -0.15 | -2.14% | 6.79 | 7.03 | 29125 | 2001 | 1.03% |
| 2024-08-22 | 7.10 | 7.01 | -0.09 | -1.27% | 7.00 | 7.20 | 26126 | 1856 | 0.93% |
| 2024-08-21 | 7.08 | 7.10 | 0.02 | 0.28% | 7.05 | 7.15 | 21142 | 1499 | 0.75% |
| 2024-08-20 | 7.23 | 7.08 | -0.11 | -1.53% | 7.04 | 7.27 | 28752 | 2040 | 1.02% |
| 2024-08-19 | 7.24 | 7.19 | -0.05 | -0.69% | 7.15 | 7.32 | 20324 | 1469 | 0.72% |
| 2024-08-16 | 7.37 | 7.24 | -0.10 | -1.36% | 7.23 | 7.37 | 19084 | 1390 | 0.68% |
| 2024-08-15 | 7.29 | 7.34 | 0.06 | 0.82% | 7.22 | 7.37 | 26091 | 1907 | 0.93% |
| 2024-08-14 | 7.31 | 7.28 | -0.02 | -0.27% | 7.26 | 7.35 | 16830 | 1229 | 0.60% |
| 2024-08-13 | 7.23 | 7.30 | 0.07 | 0.97% | 7.15 | 7.31 | 23518 | 1701 | 0.83% |