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 | 9.01 | 9.04 | 0.01 | 0.11% | 8.88 | 9.10 | 164317 | 14760 | 4.39% |
| 2024-11-20 | 8.75 | 9.03 | 0.24 | 2.73% | 8.71 | 9.06 | 207050 | 18529 | 5.53% |
| 2024-11-19 | 8.68 | 8.79 | 0.20 | 2.33% | 8.58 | 8.92 | 151917 | 13258 | 4.06% |
| 2024-11-18 | 8.83 | 8.59 | -0.24 | -2.72% | 8.54 | 8.92 | 183475 | 15979 | 4.90% |
| 2024-11-15 | 9.08 | 8.83 | -0.33 | -3.60% | 8.82 | 9.17 | 253486 | 22775 | 6.77% |
| 2024-11-14 | 9.55 | 9.16 | -0.42 | -4.38% | 9.15 | 9.65 | 298229 | 27827 | 7.96% |
| 2024-11-13 | 9.71 | 9.58 | -0.58 | -5.71% | 9.50 | 10.05 | 612771 | 59384 | 16.36% |
| 2024-11-12 | 9.45 | 10.16 | 0.71 | 7.51% | 9.44 | 10.40 | 1025904 | 104160 | 27.39% |
| 2024-11-11 | 9.30 | 9.45 | 0.08 | 0.85% | 9.18 | 9.45 | 289459 | 27010 | 7.73% |
| 2024-11-08 | 9.49 | 9.37 | 0.00 | 0.00% | 9.26 | 9.49 | 309466 | 28966 | 8.26% |
| 2024-11-07 | 9.18 | 9.37 | 0.10 | 1.08% | 9.03 | 9.50 | 386789 | 36206 | 10.33% |
| 2024-11-06 | 9.36 | 9.27 | -0.08 | -0.86% | 9.15 | 9.36 | 288609 | 26689 | 7.71% |
| 2024-11-05 | 9.26 | 9.35 | 0.05 | 0.54% | 9.20 | 9.35 | 355807 | 33047 | 9.50% |
| 2024-11-04 | 9.39 | 9.30 | 0.03 | 0.32% | 9.13 | 9.47 | 359350 | 33401 | 9.59% |
| 2024-11-01 | 8.92 | 9.27 | 0.28 | 3.11% | 8.64 | 9.49 | 455938 | 41484 | 12.17% |
| 2024-10-31 | 8.90 | 8.99 | 0.07 | 0.78% | 8.78 | 9.13 | 271351 | 24260 | 7.24% |
| 2024-10-30 | 8.80 | 8.92 | -0.04 | -0.45% | 8.78 | 9.15 | 251772 | 22527 | 6.72% |
| 2024-10-29 | 9.42 | 8.96 | -0.59 | -6.18% | 8.96 | 9.43 | 483671 | 44278 | 12.91% |
| 2024-10-28 | 9.05 | 9.55 | 0.23 | 2.47% | 8.98 | 9.59 | 671523 | 62503 | 17.93% |
| 2024-10-25 | 9.73 | 9.32 | 0.13 | 1.41% | 9.31 | 9.78 | 910446 | 86534 | 24.31% |
| 2024-10-24 | 8.38 | 9.19 | 0.84 | 10.06% | 8.38 | 9.19 | 426176 | 38330 | 11.38% |
| 2024-10-23 | 8.40 | 8.35 | -0.04 | -0.48% | 8.25 | 8.56 | 195435 | 16416 | 5.22% |
| 2024-10-22 | 8.09 | 8.39 | 0.30 | 3.71% | 8.04 | 8.43 | 235182 | 19551 | 6.28% |
| 2024-10-21 | 8.06 | 8.09 | 0.08 | 1.00% | 7.96 | 8.11 | 139680 | 11241 | 3.73% |
| 2024-10-18 | 7.86 | 8.01 | 0.14 | 1.78% | 7.83 | 8.12 | 146769 | 11713 | 3.92% |
| 2024-10-17 | 7.96 | 7.87 | -0.08 | -1.01% | 7.86 | 8.07 | 93797 | 7463 | 2.50% |
| 2024-10-16 | 7.92 | 7.95 | -0.03 | -0.38% | 7.88 | 8.08 | 98521 | 7863 | 2.63% |
| 2024-10-15 | 8.07 | 7.98 | -0.15 | -1.85% | 7.95 | 8.23 | 112889 | 9109 | 3.01% |
| 2024-10-14 | 7.99 | 8.13 | 0.13 | 1.63% | 7.90 | 8.13 | 125941 | 10119 | 3.36% |
| 2024-10-11 | 8.38 | 8.00 | -0.33 | -3.96% | 7.88 | 8.40 | 153804 | 12428 | 4.11% |
| 2024-10-10 | 8.20 | 8.33 | 0.08 | 0.97% | 8.20 | 8.62 | 186725 | 15719 | 4.99% |
| 2024-10-09 | 9.14 | 8.25 | -0.92 | -10.03% | 8.25 | 9.14 | 276615 | 23679 | 7.38% |
| 2024-10-08 | 9.47 | 9.17 | 0.56 | 6.50% | 8.67 | 9.47 | 447208 | 40829 | 11.94% |
| 2024-09-30 | 8.14 | 8.61 | 0.70 | 8.85% | 8.07 | 8.67 | 357671 | 30015 | 9.55% |
| 2024-09-27 | 7.64 | 7.91 | 0.36 | 4.77% | 7.61 | 8.01 | 216192 | 16892 | 5.77% |
| 2024-09-26 | 7.35 | 7.55 | 0.16 | 2.17% | 7.29 | 7.55 | 136763 | 10178 | 3.65% |
| 2024-09-25 | 7.30 | 7.39 | 0.13 | 1.79% | 7.30 | 7.64 | 181367 | 13477 | 4.84% |
| 2024-09-24 | 7.11 | 7.26 | 0.22 | 3.13% | 7.04 | 7.26 | 89264 | 6387 | 2.38% |
| 2024-09-23 | 6.98 | 7.04 | 0.05 | 0.72% | 6.98 | 7.08 | 38831 | 2735 | 1.04% |
| 2024-09-20 | 7.11 | 6.99 | -0.11 | -1.55% | 6.94 | 7.11 | 56808 | 3969 | 1.52% |
| 2024-09-19 | 6.87 | 7.10 | 0.23 | 3.35% | 6.87 | 7.12 | 79088 | 5559 | 2.11% |
| 2024-09-18 | 7.02 | 6.87 | -0.15 | -2.14% | 6.79 | 7.05 | 65323 | 4481 | 1.74% |
| 2024-09-13 | 7.12 | 7.02 | -0.12 | -1.68% | 7.01 | 7.19 | 64532 | 4564 | 1.72% |
| 2024-09-12 | 7.16 | 7.14 | -0.03 | -0.42% | 7.13 | 7.25 | 46133 | 3314 | 1.23% |
| 2024-09-11 | 7.20 | 7.17 | -0.05 | -0.69% | 7.12 | 7.22 | 37764 | 2705 | 1.01% |
| 2024-09-10 | 7.36 | 7.22 | -0.10 | -1.37% | 7.16 | 7.38 | 71839 | 5181 | 1.92% |
| 2024-09-09 | 7.29 | 7.32 | 0.04 | 0.55% | 7.22 | 7.38 | 56719 | 4146 | 1.51% |
| 2024-09-06 | 7.40 | 7.28 | -0.13 | -1.75% | 7.26 | 7.46 | 62741 | 4594 | 1.68% |
| 2024-09-05 | 7.30 | 7.41 | 0.11 | 1.51% | 7.28 | 7.44 | 73272 | 5408 | 1.96% |
| 2024-09-04 | 7.27 | 7.30 | -0.02 | -0.27% | 7.26 | 7.38 | 60682 | 4445 | 1.62% |
| 2024-09-03 | 7.23 | 7.32 | 0.06 | 0.83% | 7.21 | 7.38 | 53595 | 3915 | 1.43% |
| 2024-09-02 | 7.43 | 7.26 | -0.16 | -2.16% | 7.25 | 7.46 | 80525 | 5904 | 2.15% |
| 2024-08-30 | 7.35 | 7.42 | 0.05 | 0.68% | 7.31 | 7.52 | 131546 | 9774 | 3.51% |
| 2024-08-29 | 7.26 | 7.37 | 0.06 | 0.82% | 7.21 | 7.38 | 74512 | 5469 | 1.99% |
| 2024-08-28 | 7.20 | 7.31 | 0.04 | 0.55% | 7.10 | 7.38 | 89349 | 6492 | 2.39% |
| 2024-08-27 | 7.39 | 7.27 | -0.13 | -1.76% | 7.24 | 7.52 | 111302 | 8186 | 2.97% |
| 2024-08-26 | 7.36 | 7.40 | 0.04 | 0.54% | 7.24 | 7.41 | 76135 | 5607 | 2.03% |
| 2024-08-23 | 7.40 | 7.36 | -0.08 | -1.08% | 7.26 | 7.49 | 94169 | 6906 | 2.51% |
| 2024-08-22 | 7.57 | 7.44 | -0.16 | -2.11% | 7.42 | 7.64 | 106978 | 8036 | 2.86% |
| 2024-08-21 | 7.90 | 7.60 | -0.36 | -4.52% | 7.50 | 7.91 | 209151 | 16001 | 5.58% |
| 2024-08-20 | 8.15 | 7.96 | -0.20 | -2.45% | 7.92 | 8.22 | 144714 | 11617 | 3.86% |
| 2024-08-19 | 8.40 | 8.16 | -0.25 | -2.97% | 8.11 | 8.40 | 193791 | 15872 | 5.17% |
| 2024-08-16 | 8.45 | 8.41 | -0.13 | -1.52% | 8.25 | 8.49 | 261322 | 21847 | 6.98% |
| 2024-08-15 | 8.75 | 8.54 | -0.26 | -2.95% | 8.45 | 8.89 | 352458 | 30214 | 9.41% |
| 2024-08-14 | 8.60 | 8.80 | 0.05 | 0.57% | 8.59 | 8.99 | 421104 | 37050 | 11.24% |
| 2024-08-13 | 8.45 | 8.75 | 0.20 | 2.34% | 8.19 | 9.12 | 595942 | 52071 | 15.91% |