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 | 9.30 | 9.31 | -0.03 | -0.32% | 9.16 | 9.39 | 104560 | 9707 | 4.40% |
| 2024-11-20 | 9.05 | 9.34 | 0.24 | 2.64% | 9.00 | 9.42 | 131320 | 12147 | 5.53% |
| 2024-11-19 | 8.58 | 9.10 | 0.59 | 6.93% | 8.55 | 9.11 | 120156 | 10634 | 5.06% |
| 2024-11-18 | 8.82 | 8.51 | -0.30 | -3.41% | 8.45 | 8.90 | 76831 | 6618 | 3.23% |
| 2024-11-15 | 8.96 | 8.81 | -0.15 | -1.67% | 8.81 | 9.17 | 65480 | 5895 | 2.76% |
| 2024-11-14 | 9.26 | 8.96 | -0.38 | -4.07% | 8.96 | 9.33 | 74956 | 6827 | 3.15% |
| 2024-11-13 | 9.30 | 9.34 | 0.02 | 0.21% | 9.05 | 9.40 | 101824 | 9374 | 4.28% |
| 2024-11-12 | 9.55 | 9.32 | -0.25 | -2.61% | 9.23 | 9.64 | 143290 | 13502 | 6.03% |
| 2024-11-11 | 9.60 | 9.57 | 0.11 | 1.16% | 9.35 | 9.70 | 183299 | 17446 | 7.71% |
| 2024-11-08 | 9.31 | 9.46 | 0.30 | 3.28% | 9.18 | 9.50 | 196331 | 18419 | 8.26% |
| 2024-11-07 | 9.03 | 9.16 | 0.09 | 0.99% | 8.94 | 9.18 | 119453 | 10845 | 5.03% |
| 2024-11-06 | 9.13 | 9.07 | -0.06 | -0.66% | 8.96 | 9.22 | 144461 | 13138 | 6.08% |
| 2024-11-05 | 8.89 | 9.13 | 0.26 | 2.93% | 8.73 | 9.14 | 156829 | 14084 | 6.60% |
| 2024-11-04 | 8.25 | 8.87 | 0.57 | 6.87% | 8.25 | 8.87 | 150392 | 13145 | 6.33% |
| 2024-11-01 | 8.72 | 8.30 | -0.47 | -5.36% | 8.27 | 8.77 | 102036 | 8642 | 4.29% |
| 2024-10-31 | 8.68 | 8.77 | 0.12 | 1.39% | 8.61 | 8.86 | 87041 | 7629 | 3.66% |
| 2024-10-30 | 8.65 | 8.65 | -0.07 | -0.80% | 8.54 | 8.83 | 78414 | 6806 | 3.30% |
| 2024-10-29 | 8.85 | 8.72 | -0.19 | -2.13% | 8.66 | 8.97 | 107173 | 9428 | 4.51% |
| 2024-10-28 | 8.79 | 8.91 | 0.20 | 2.30% | 8.74 | 8.94 | 103750 | 9192 | 4.37% |
| 2024-10-25 | 8.61 | 8.71 | 0.19 | 2.23% | 8.58 | 8.73 | 83332 | 7222 | 3.51% |
| 2024-10-24 | 8.56 | 8.52 | -0.09 | -1.05% | 8.46 | 8.63 | 72640 | 6191 | 3.06% |
| 2024-10-23 | 8.68 | 8.61 | -0.08 | -0.92% | 8.56 | 8.76 | 98293 | 8512 | 4.14% |
| 2024-10-22 | 8.58 | 8.69 | 0.09 | 1.05% | 8.53 | 8.78 | 101569 | 8775 | 4.27% |
| 2024-10-21 | 8.41 | 8.60 | 0.19 | 2.26% | 8.39 | 8.70 | 111689 | 9569 | 4.70% |
| 2024-10-18 | 8.10 | 8.41 | 0.23 | 2.81% | 8.10 | 8.58 | 101298 | 8495 | 4.26% |
| 2024-10-17 | 8.23 | 8.18 | 0.03 | 0.37% | 8.14 | 8.38 | 74740 | 6191 | 3.14% |
| 2024-10-16 | 8.00 | 8.15 | -0.01 | -0.12% | 7.96 | 8.26 | 63432 | 5169 | 2.67% |
| 2024-10-15 | 8.26 | 8.16 | -0.15 | -1.81% | 8.16 | 8.44 | 75103 | 6223 | 3.16% |
| 2024-10-14 | 8.07 | 8.31 | 0.29 | 3.62% | 7.93 | 8.31 | 82886 | 6749 | 3.49% |
| 2024-10-11 | 8.31 | 8.02 | -0.37 | -4.41% | 7.95 | 8.45 | 96915 | 7867 | 4.08% |
| 2024-10-10 | 8.52 | 8.39 | 0.02 | 0.24% | 8.23 | 8.74 | 120817 | 10265 | 5.08% |
| 2024-10-09 | 9.16 | 8.37 | -1.30 | -13.44% | 8.37 | 9.16 | 191055 | 16857 | 8.61% |
| 2024-10-08 | 10.00 | 9.67 | 0.94 | 10.77% | 8.83 | 10.15 | 311029 | 29493 | 14.02% |
| 2024-09-30 | 8.00 | 8.73 | 1.01 | 13.08% | 7.84 | 8.78 | 237050 | 19699 | 10.68% |
| 2024-09-27 | 7.53 | 7.72 | 0.31 | 4.18% | 7.43 | 7.83 | 131555 | 10021 | 5.93% |
| 2024-09-26 | 7.20 | 7.41 | 0.18 | 2.49% | 7.18 | 7.41 | 87552 | 6402 | 3.95% |
| 2024-09-25 | 7.27 | 7.23 | -0.03 | -0.41% | 7.22 | 7.43 | 101306 | 7415 | 4.57% |
| 2024-09-24 | 7.17 | 7.26 | 0.09 | 1.26% | 7.07 | 7.28 | 92358 | 6644 | 4.16% |
| 2024-09-23 | 7.01 | 7.17 | 0.12 | 1.70% | 6.97 | 7.22 | 83276 | 5926 | 3.75% |
| 2024-09-20 | 6.90 | 7.05 | 0.11 | 1.59% | 6.84 | 7.20 | 85538 | 6004 | 3.85% |
| 2024-09-19 | 6.82 | 6.94 | 0.15 | 2.21% | 6.76 | 6.99 | 44914 | 3104 | 2.02% |
| 2024-09-18 | 6.90 | 6.79 | -0.05 | -0.73% | 6.65 | 6.99 | 50314 | 3419 | 2.27% |
| 2024-09-13 | 7.14 | 6.84 | -0.28 | -3.93% | 6.83 | 7.14 | 78797 | 5479 | 3.55% |
| 2024-09-12 | 6.91 | 7.12 | 0.20 | 2.89% | 6.91 | 7.42 | 114887 | 8205 | 5.18% |
| 2024-09-11 | 6.96 | 6.92 | -0.04 | -0.57% | 6.87 | 7.00 | 26240 | 1816 | 1.18% |
| 2024-09-10 | 6.86 | 6.96 | 0.11 | 1.61% | 6.77 | 6.98 | 29162 | 2008 | 1.31% |
| 2024-09-09 | 6.84 | 6.85 | -0.01 | -0.15% | 6.74 | 6.94 | 25496 | 1745 | 1.15% |
| 2024-09-06 | 7.09 | 6.86 | -0.24 | -3.38% | 6.75 | 7.10 | 44850 | 3112 | 2.02% |
| 2024-09-05 | 6.98 | 7.10 | 0.10 | 1.43% | 6.98 | 7.12 | 38607 | 2729 | 1.74% |
| 2024-09-04 | 7.03 | 7.00 | -0.06 | -0.85% | 6.95 | 7.06 | 31001 | 2174 | 1.40% |
| 2024-09-03 | 7.02 | 7.06 | 0.08 | 1.15% | 6.99 | 7.12 | 31495 | 2219 | 1.42% |
| 2024-09-02 | 7.10 | 6.98 | -0.11 | -1.55% | 6.97 | 7.15 | 39879 | 2811 | 1.80% |
| 2024-08-30 | 7.05 | 7.09 | 0.04 | 0.57% | 7.01 | 7.18 | 66086 | 4706 | 2.98% |
| 2024-08-29 | 6.93 | 7.05 | 0.16 | 2.32% | 6.87 | 7.08 | 64412 | 4516 | 2.90% |
| 2024-08-28 | 6.70 | 6.89 | 0.21 | 3.14% | 6.63 | 6.96 | 57132 | 3909 | 2.57% |
| 2024-08-27 | 6.85 | 6.68 | -0.19 | -2.77% | 6.66 | 6.89 | 43036 | 2909 | 1.94% |
| 2024-08-26 | 6.75 | 6.87 | 0.12 | 1.78% | 6.71 | 6.89 | 35695 | 2439 | 1.50% |
| 2024-08-23 | 6.73 | 6.75 | -0.02 | -0.30% | 6.61 | 6.82 | 48485 | 3258 | 2.04% |
| 2024-08-22 | 7.01 | 6.77 | -0.24 | -3.42% | 6.75 | 7.02 | 57665 | 3963 | 2.43% |
| 2024-08-21 | 6.90 | 7.01 | 0.07 | 1.01% | 6.88 | 7.12 | 61250 | 4281 | 2.58% |
| 2024-08-20 | 6.90 | 6.94 | 0.03 | 0.43% | 6.85 | 7.05 | 52938 | 3680 | 2.23% |
| 2024-08-19 | 6.98 | 6.91 | -0.07 | -1.00% | 6.89 | 7.06 | 33335 | 2319 | 1.40% |
| 2024-08-16 | 6.95 | 6.98 | 0.10 | 1.45% | 6.86 | 7.04 | 53120 | 3708 | 2.23% |
| 2024-08-15 | 6.77 | 6.88 | 0.11 | 1.62% | 6.68 | 6.90 | 46722 | 3188 | 1.97% |
| 2024-08-14 | 6.75 | 6.77 | 0.02 | 0.30% | 6.72 | 6.80 | 25727 | 1739 | 1.08% |
| 2024-08-13 | 6.62 | 6.75 | 0.12 | 1.81% | 6.57 | 6.76 | 28403 | 1902 | 1.20% |