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 | 9.00 | 8.97 | 0.03 | 0.34% | 8.84 | 9.03 | 34943 | 3133 | 0.67% |
| 2024-11-20 | 8.84 | 8.94 | 0.11 | 1.25% | 8.80 | 8.97 | 37891 | 3374 | 0.73% |
| 2024-11-19 | 8.72 | 8.83 | 0.12 | 1.38% | 8.63 | 8.85 | 38738 | 3387 | 0.75% |
| 2024-11-18 | 8.80 | 8.71 | -0.09 | -1.02% | 8.67 | 8.94 | 51890 | 4559 | 1.00% |
| 2024-11-15 | 8.91 | 8.80 | -0.15 | -1.68% | 8.80 | 9.03 | 40849 | 3642 | 0.79% |
| 2024-11-14 | 9.20 | 8.95 | -0.29 | -3.14% | 8.95 | 9.20 | 69880 | 6334 | 1.35% |
| 2024-11-13 | 9.25 | 9.24 | -0.02 | -0.22% | 9.03 | 9.50 | 97654 | 9031 | 1.89% |
| 2024-11-12 | 9.17 | 9.26 | 0.09 | 0.98% | 9.12 | 9.53 | 137536 | 12833 | 2.66% |
| 2024-11-11 | 9.30 | 9.17 | -0.35 | -3.68% | 9.07 | 9.33 | 129156 | 11833 | 2.49% |
| 2024-11-08 | 9.28 | 9.52 | 0.25 | 2.70% | 9.06 | 9.80 | 198080 | 18726 | 3.82% |
| 2024-11-07 | 9.05 | 9.27 | 0.23 | 2.54% | 9.00 | 9.33 | 93925 | 8680 | 1.81% |
| 2024-11-06 | 8.81 | 9.04 | 0.21 | 2.38% | 8.77 | 9.19 | 81736 | 7338 | 1.58% |
| 2024-11-05 | 8.75 | 8.83 | 0.11 | 1.26% | 8.67 | 8.97 | 51265 | 4519 | 0.99% |
| 2024-11-04 | 8.62 | 8.72 | 0.16 | 1.87% | 8.57 | 8.75 | 34939 | 3033 | 0.67% |
| 2024-11-01 | 8.62 | 8.56 | -0.06 | -0.70% | 8.48 | 8.71 | 48640 | 4185 | 0.94% |
| 2024-10-31 | 8.73 | 8.62 | -0.11 | -1.26% | 8.62 | 8.78 | 51048 | 4432 | 0.99% |
| 2024-10-30 | 8.80 | 8.73 | -0.08 | -0.91% | 8.63 | 8.87 | 55412 | 4848 | 1.07% |
| 2024-10-29 | 9.08 | 8.81 | -0.29 | -3.19% | 8.78 | 9.09 | 55235 | 4915 | 1.07% |
| 2024-10-28 | 8.90 | 9.10 | 0.21 | 2.36% | 8.87 | 9.12 | 77254 | 6965 | 1.49% |
| 2024-10-25 | 8.83 | 8.89 | 0.06 | 0.68% | 8.81 | 8.95 | 31510 | 2807 | 0.61% |
| 2024-10-24 | 8.92 | 8.83 | -0.08 | -0.90% | 8.81 | 8.98 | 40151 | 3565 | 0.78% |
| 2024-10-23 | 9.02 | 8.91 | -0.11 | -1.22% | 8.88 | 9.09 | 43269 | 3883 | 0.84% |
| 2024-10-22 | 8.88 | 9.02 | 0.09 | 1.01% | 8.83 | 9.02 | 61877 | 5518 | 1.19% |
| 2024-10-21 | 9.20 | 8.93 | -0.01 | -0.11% | 8.86 | 9.28 | 68256 | 6124 | 1.32% |
| 2024-10-18 | 8.63 | 8.94 | 0.30 | 3.47% | 8.61 | 9.09 | 100290 | 8940 | 1.94% |
| 2024-10-17 | 8.71 | 8.64 | -0.05 | -0.58% | 8.63 | 8.76 | 31735 | 2759 | 0.61% |
| 2024-10-16 | 8.62 | 8.69 | 0.02 | 0.23% | 8.56 | 8.78 | 41328 | 3597 | 0.80% |
| 2024-10-15 | 8.70 | 8.67 | -0.03 | -0.34% | 8.59 | 8.79 | 47992 | 4183 | 0.93% |
| 2024-10-14 | 8.69 | 8.70 | 0.01 | 0.12% | 8.55 | 8.80 | 55638 | 4828 | 1.07% |
| 2024-10-11 | 8.81 | 8.69 | -0.15 | -1.70% | 8.62 | 9.00 | 62543 | 5501 | 1.21% |
| 2024-10-10 | 8.74 | 8.84 | 0.16 | 1.84% | 8.60 | 9.23 | 97200 | 8647 | 1.88% |
| 2024-10-09 | 9.07 | 8.68 | -0.47 | -5.14% | 8.67 | 9.11 | 102404 | 9082 | 1.98% |
| 2024-10-08 | 9.64 | 9.15 | 0.39 | 4.45% | 8.85 | 9.64 | 161849 | 14913 | 3.12% |
| 2024-09-30 | 8.35 | 8.76 | 0.61 | 7.48% | 8.28 | 8.84 | 130748 | 11249 | 2.52% |
| 2024-09-27 | 7.94 | 8.15 | 0.32 | 4.09% | 7.85 | 8.24 | 70514 | 5684 | 1.36% |
| 2024-09-26 | 7.64 | 7.83 | 0.19 | 2.49% | 7.61 | 7.86 | 43118 | 3333 | 0.83% |
| 2024-09-25 | 7.55 | 7.64 | 0.14 | 1.87% | 7.52 | 7.76 | 44454 | 3417 | 0.86% |
| 2024-09-24 | 7.25 | 7.50 | 0.27 | 3.73% | 7.23 | 7.52 | 51257 | 3799 | 0.99% |
| 2024-09-23 | 7.18 | 7.23 | 0.00 | 0.00% | 7.17 | 7.29 | 21753 | 1572 | 0.42% |
| 2024-09-20 | 7.14 | 7.23 | 0.08 | 1.12% | 7.10 | 7.37 | 40138 | 2900 | 0.77% |
| 2024-09-19 | 6.96 | 7.15 | 0.21 | 3.03% | 6.96 | 7.17 | 37469 | 2659 | 0.72% |
| 2024-09-18 | 7.00 | 6.94 | 0.03 | 0.43% | 6.81 | 7.05 | 27072 | 1875 | 0.52% |
| 2024-09-13 | 6.99 | 6.91 | -0.08 | -1.14% | 6.91 | 7.02 | 18985 | 1319 | 0.37% |
| 2024-09-12 | 7.07 | 6.99 | -0.05 | -0.71% | 6.99 | 7.12 | 16338 | 1150 | 0.32% |
| 2024-09-11 | 7.14 | 7.04 | -0.10 | -1.40% | 7.01 | 7.15 | 18821 | 1330 | 0.36% |
| 2024-09-10 | 7.18 | 7.14 | -0.02 | -0.28% | 7.04 | 7.19 | 17892 | 1272 | 0.35% |
| 2024-09-09 | 7.21 | 7.16 | -0.03 | -0.42% | 7.12 | 7.26 | 18352 | 1320 | 0.35% |
| 2024-09-06 | 7.34 | 7.19 | -0.12 | -1.64% | 7.19 | 7.34 | 17980 | 1303 | 0.35% |
| 2024-09-05 | 7.26 | 7.31 | 0.06 | 0.83% | 7.25 | 7.32 | 19248 | 1403 | 0.37% |
| 2024-09-04 | 7.32 | 7.25 | -0.07 | -0.96% | 7.22 | 7.39 | 24351 | 1779 | 0.47% |
| 2024-09-03 | 7.22 | 7.32 | 0.12 | 1.67% | 7.18 | 7.35 | 19676 | 1434 | 0.38% |
| 2024-09-02 | 7.32 | 7.20 | -0.13 | -1.77% | 7.20 | 7.36 | 22367 | 1628 | 0.43% |
| 2024-08-30 | 7.32 | 7.33 | -0.01 | -0.14% | 7.30 | 7.44 | 28954 | 2134 | 0.56% |
| 2024-08-29 | 7.26 | 7.34 | 0.04 | 0.55% | 7.24 | 7.36 | 17294 | 1265 | 0.33% |
| 2024-08-28 | 7.21 | 7.30 | 0.13 | 1.81% | 7.15 | 7.34 | 19233 | 1397 | 0.37% |
| 2024-08-27 | 7.25 | 7.17 | -0.08 | -1.10% | 7.17 | 7.29 | 14544 | 1050 | 0.28% |
| 2024-08-26 | 7.07 | 7.25 | 0.16 | 2.26% | 7.07 | 7.28 | 17840 | 1288 | 0.34% |
| 2024-08-23 | 7.18 | 7.09 | -0.03 | -0.42% | 7.05 | 7.19 | 17690 | 1256 | 0.34% |
| 2024-08-22 | 7.26 | 7.12 | -0.13 | -1.79% | 7.12 | 7.32 | 17883 | 1286 | 0.35% |
| 2024-08-21 | 7.37 | 7.25 | -0.09 | -1.23% | 7.25 | 7.39 | 14901 | 1086 | 0.29% |
| 2024-08-20 | 7.56 | 7.34 | -0.23 | -3.04% | 7.33 | 7.57 | 19804 | 1467 | 0.38% |
| 2024-08-19 | 7.59 | 7.57 | 0.03 | 0.40% | 7.49 | 7.61 | 13417 | 1015 | 0.26% |
| 2024-08-16 | 7.70 | 7.54 | -0.11 | -1.44% | 7.54 | 7.71 | 15398 | 1170 | 0.30% |
| 2024-08-15 | 7.65 | 7.65 | 0.01 | 0.13% | 7.57 | 7.73 | 15780 | 1207 | 0.30% |