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 | 8.80 | 8.81 | 0.01 | 0.11% | 8.70 | 8.84 | 54167 | 4752 | 1.42% |
| 2024-11-20 | 8.64 | 8.80 | 0.13 | 1.50% | 8.64 | 8.81 | 57015 | 4984 | 1.49% |
| 2024-11-19 | 8.63 | 8.67 | 0.01 | 0.12% | 8.50 | 8.72 | 55336 | 4768 | 1.45% |
| 2024-11-18 | 8.78 | 8.66 | -0.11 | -1.25% | 8.61 | 8.85 | 70315 | 6140 | 1.84% |
| 2024-11-15 | 8.73 | 8.77 | 0.00 | 0.00% | 8.66 | 8.87 | 64780 | 5682 | 1.70% |
| 2024-11-14 | 9.06 | 8.77 | -0.21 | -2.34% | 8.73 | 9.08 | 58109 | 5140 | 1.52% |
| 2024-11-13 | 9.04 | 8.98 | -0.12 | -1.32% | 8.81 | 9.15 | 105596 | 9473 | 2.77% |
| 2024-11-12 | 8.94 | 9.10 | 0.13 | 1.45% | 8.90 | 9.30 | 193676 | 17738 | 5.08% |
| 2024-11-11 | 8.70 | 8.97 | 0.17 | 1.93% | 8.69 | 8.97 | 77106 | 6800 | 2.02% |
| 2024-11-08 | 8.93 | 8.80 | -0.08 | -0.90% | 8.71 | 8.99 | 79777 | 7035 | 2.09% |
| 2024-11-07 | 8.59 | 8.88 | 0.26 | 3.02% | 8.54 | 8.89 | 96688 | 8475 | 2.53% |
| 2024-11-06 | 8.58 | 8.62 | 0.04 | 0.47% | 8.51 | 8.68 | 85255 | 7331 | 2.23% |
| 2024-11-05 | 8.46 | 8.58 | 0.10 | 1.18% | 8.44 | 8.59 | 76294 | 6503 | 2.00% |
| 2024-11-04 | 8.42 | 8.48 | 0.10 | 1.19% | 8.36 | 8.50 | 66272 | 5584 | 1.74% |
| 2024-11-01 | 8.43 | 8.38 | -0.10 | -1.18% | 8.29 | 8.56 | 77338 | 6512 | 2.03% |
| 2024-10-31 | 8.46 | 8.48 | -0.03 | -0.35% | 8.44 | 8.54 | 49027 | 4160 | 1.28% |
| 2024-10-30 | 8.48 | 8.51 | -0.01 | -0.12% | 8.34 | 8.54 | 56625 | 4781 | 1.48% |
| 2024-10-29 | 8.72 | 8.52 | -0.15 | -1.73% | 8.40 | 8.74 | 80106 | 6837 | 2.10% |
| 2024-10-28 | 8.52 | 8.67 | 0.15 | 1.76% | 8.49 | 8.68 | 73068 | 6269 | 1.91% |
| 2024-10-25 | 8.42 | 8.52 | 0.12 | 1.43% | 8.38 | 8.54 | 58458 | 4958 | 1.53% |
| 2024-10-24 | 8.43 | 8.40 | -0.07 | -0.83% | 8.37 | 8.52 | 46394 | 3910 | 1.22% |
| 2024-10-23 | 8.48 | 8.47 | -0.01 | -0.12% | 8.40 | 8.52 | 57967 | 4906 | 1.52% |
| 2024-10-22 | 8.42 | 8.48 | -0.02 | -0.24% | 8.33 | 8.49 | 71579 | 6034 | 1.88% |
| 2024-10-21 | 8.52 | 8.50 | 0.02 | 0.24% | 8.45 | 8.57 | 62381 | 5308 | 1.63% |
| 2024-10-18 | 8.25 | 8.48 | 0.19 | 2.29% | 8.25 | 8.60 | 68101 | 5742 | 1.78% |
| 2024-10-17 | 8.48 | 8.29 | -0.11 | -1.31% | 8.29 | 8.55 | 49279 | 4149 | 1.29% |
| 2024-10-16 | 8.45 | 8.40 | -0.12 | -1.41% | 8.32 | 8.57 | 71276 | 6013 | 1.87% |
| 2024-10-15 | 8.52 | 8.52 | -0.09 | -1.05% | 8.52 | 8.68 | 61725 | 5300 | 1.62% |
| 2024-10-14 | 8.54 | 8.61 | 0.09 | 1.06% | 8.30 | 8.68 | 67767 | 5765 | 1.78% |
| 2024-10-11 | 8.77 | 8.52 | -0.23 | -2.63% | 8.43 | 8.82 | 84534 | 7237 | 2.22% |
| 2024-10-10 | 8.73 | 8.75 | 0.10 | 1.16% | 8.57 | 9.08 | 81585 | 7179 | 2.14% |
| 2024-10-09 | 9.17 | 8.65 | -0.68 | -7.29% | 8.65 | 9.21 | 126748 | 11353 | 3.32% |
| 2024-10-08 | 9.55 | 9.33 | 0.64 | 7.36% | 8.86 | 9.56 | 221563 | 20474 | 5.81% |
| 2024-09-30 | 8.27 | 8.69 | 0.66 | 8.22% | 8.13 | 8.71 | 131797 | 11128 | 3.45% |
| 2024-09-27 | 7.90 | 8.03 | 0.22 | 2.82% | 7.84 | 8.12 | 70356 | 5600 | 1.84% |
| 2024-09-26 | 7.57 | 7.81 | 0.25 | 3.31% | 7.51 | 7.82 | 46569 | 3571 | 1.22% |
| 2024-09-25 | 7.47 | 7.56 | 0.16 | 2.16% | 7.46 | 7.68 | 58674 | 4449 | 1.54% |
| 2024-09-24 | 7.16 | 7.40 | 0.26 | 3.64% | 7.12 | 7.40 | 45928 | 3344 | 1.20% |
| 2024-09-23 | 7.13 | 7.14 | 0.01 | 0.14% | 7.07 | 7.18 | 24757 | 1764 | 0.65% |
| 2024-09-20 | 7.17 | 7.13 | -0.03 | -0.42% | 7.08 | 7.17 | 27173 | 1936 | 0.71% |
| 2024-09-19 | 7.01 | 7.16 | 0.17 | 2.43% | 6.93 | 7.18 | 34538 | 2449 | 0.91% |
| 2024-09-18 | 7.02 | 6.99 | -0.04 | -0.57% | 6.88 | 7.04 | 32619 | 2269 | 0.85% |
| 2024-09-13 | 7.10 | 7.03 | -0.10 | -1.40% | 7.02 | 7.15 | 26152 | 1848 | 0.69% |
| 2024-09-12 | 7.13 | 7.13 | 0.01 | 0.14% | 7.11 | 7.21 | 21533 | 1541 | 0.56% |
| 2024-09-11 | 7.14 | 7.12 | -0.06 | -0.84% | 7.08 | 7.19 | 35815 | 2554 | 0.94% |
| 2024-09-10 | 7.29 | 7.18 | -0.09 | -1.24% | 7.12 | 7.32 | 39471 | 2839 | 1.03% |
| 2024-09-09 | 7.30 | 7.27 | -0.09 | -1.22% | 7.22 | 7.38 | 35280 | 2571 | 0.92% |
| 2024-09-06 | 7.54 | 7.36 | -0.18 | -2.39% | 7.34 | 7.56 | 36926 | 2734 | 0.97% |
| 2024-09-05 | 7.38 | 7.54 | 0.19 | 2.59% | 7.38 | 7.55 | 45088 | 3377 | 1.18% |
| 2024-09-04 | 7.29 | 7.35 | 0.00 | 0.00% | 7.26 | 7.45 | 34417 | 2545 | 0.90% |
| 2024-09-03 | 7.28 | 7.35 | 0.07 | 0.96% | 7.24 | 7.40 | 29797 | 2183 | 0.78% |
| 2024-09-02 | 7.48 | 7.28 | -0.18 | -2.41% | 7.27 | 7.48 | 43431 | 3203 | 1.14% |
| 2024-08-30 | 7.38 | 7.46 | 0.05 | 0.67% | 7.32 | 7.56 | 45818 | 3428 | 1.20% |
| 2024-08-29 | 7.24 | 7.41 | 0.09 | 1.23% | 7.24 | 7.42 | 33736 | 2481 | 0.88% |
| 2024-08-28 | 7.24 | 7.32 | 0.06 | 0.83% | 7.22 | 7.39 | 40173 | 2942 | 1.05% |
| 2024-08-27 | 7.20 | 7.26 | -0.02 | -0.27% | 7.20 | 7.33 | 32564 | 2364 | 0.85% |
| 2024-08-26 | 7.27 | 7.28 | 0.06 | 0.83% | 7.16 | 7.32 | 38804 | 2811 | 1.02% |
| 2024-08-23 | 7.36 | 7.22 | -0.09 | -1.23% | 7.15 | 7.36 | 56752 | 4103 | 1.49% |
| 2024-08-22 | 7.45 | 7.31 | 0.14 | 1.95% | 7.31 | 7.68 | 92234 | 6871 | 2.42% |
| 2024-08-21 | 7.32 | 7.17 | -0.16 | -2.18% | 7.15 | 7.38 | 40288 | 2907 | 1.06% |
| 2024-08-20 | 7.52 | 7.33 | -0.19 | -2.53% | 7.31 | 7.55 | 27760 | 2050 | 0.73% |
| 2024-08-19 | 7.64 | 7.52 | -0.09 | -1.18% | 7.51 | 7.67 | 32084 | 2432 | 0.84% |
| 2024-08-16 | 7.64 | 7.61 | -0.08 | -1.04% | 7.55 | 7.67 | 35336 | 2685 | 0.93% |
| 2024-08-15 | 7.64 | 7.69 | 0.01 | 0.13% | 7.64 | 7.77 | 22107 | 1702 | 0.58% |
| 2024-08-14 | 7.79 | 7.68 | -0.07 | -0.90% | 7.65 | 7.79 | 22619 | 1742 | 0.59% |
| 2024-08-13 | 7.72 | 7.75 | -0.03 | -0.39% | 7.67 | 7.80 | 25929 | 2007 | 0.68% |