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 | 8.98 | 8.96 | -0.01 | -0.11% | 8.83 | 9.02 | 57620 | 5143 | 1.45% |
| 2024-11-20 | 8.91 | 8.97 | 0.05 | 0.56% | 8.86 | 9.03 | 78892 | 7055 | 1.98% |
| 2024-11-19 | 8.81 | 8.92 | 0.09 | 1.02% | 8.75 | 8.93 | 72889 | 6442 | 1.83% |
| 2024-11-18 | 8.86 | 8.83 | -0.03 | -0.34% | 8.71 | 8.97 | 63024 | 5581 | 1.58% |
| 2024-11-15 | 9.02 | 8.86 | -0.15 | -1.66% | 8.86 | 9.11 | 72359 | 6498 | 1.82% |
| 2024-11-14 | 9.36 | 9.01 | -0.32 | -3.43% | 9.00 | 9.36 | 86953 | 7945 | 2.18% |
| 2024-11-13 | 9.32 | 9.33 | -0.01 | -0.11% | 9.11 | 9.41 | 90597 | 8387 | 2.27% |
| 2024-11-12 | 9.51 | 9.34 | -0.14 | -1.48% | 9.23 | 9.58 | 133925 | 12653 | 3.36% |
| 2024-11-11 | 9.20 | 9.48 | 0.19 | 2.05% | 9.09 | 9.52 | 153327 | 14273 | 3.85% |
| 2024-11-08 | 9.66 | 9.29 | -0.25 | -2.62% | 9.25 | 9.67 | 162605 | 15247 | 4.08% |
| 2024-11-07 | 8.88 | 9.54 | 0.56 | 6.24% | 8.88 | 9.61 | 235446 | 22008 | 5.91% |
| 2024-11-06 | 9.03 | 8.98 | -0.06 | -0.66% | 8.92 | 9.10 | 117909 | 10626 | 2.96% |
| 2024-11-05 | 8.87 | 9.04 | 0.16 | 1.80% | 8.82 | 9.05 | 101064 | 9080 | 2.54% |
| 2024-11-04 | 8.70 | 8.88 | 0.22 | 2.54% | 8.60 | 8.90 | 72251 | 6349 | 1.81% |
| 2024-11-01 | 8.89 | 8.66 | -0.23 | -2.59% | 8.65 | 8.92 | 83656 | 7320 | 2.10% |
| 2024-10-31 | 8.92 | 8.89 | -0.05 | -0.56% | 8.84 | 9.06 | 96007 | 8570 | 2.41% |
| 2024-10-30 | 8.99 | 8.94 | -0.07 | -0.78% | 8.77 | 8.99 | 115706 | 10259 | 2.90% |
| 2024-10-29 | 9.25 | 9.01 | -0.26 | -2.80% | 8.96 | 9.30 | 183442 | 16591 | 4.61% |
| 2024-10-28 | 9.04 | 9.27 | -0.18 | -1.90% | 8.98 | 9.27 | 203808 | 18573 | 5.12% |
| 2024-10-25 | 9.43 | 9.45 | -0.16 | -1.66% | 9.23 | 9.57 | 189955 | 17809 | 4.77% |
| 2024-10-24 | 9.38 | 9.61 | 0.28 | 3.00% | 9.38 | 9.98 | 266836 | 25837 | 6.70% |
| 2024-10-23 | 9.15 | 9.33 | 0.14 | 1.52% | 9.02 | 9.46 | 188955 | 17383 | 4.74% |
| 2024-10-22 | 8.83 | 9.19 | 0.51 | 5.88% | 8.74 | 9.42 | 264310 | 24177 | 6.64% |
| 2024-10-21 | 8.60 | 8.68 | 0.06 | 0.70% | 8.48 | 8.72 | 125610 | 10840 | 2.80% |
| 2024-10-18 | 8.34 | 8.62 | 0.28 | 3.36% | 8.25 | 8.74 | 159639 | 13581 | 3.56% |
| 2024-10-17 | 8.53 | 8.34 | -0.19 | -2.23% | 8.34 | 8.68 | 81960 | 6977 | 1.83% |
| 2024-10-16 | 8.60 | 8.53 | -0.15 | -1.73% | 8.44 | 8.75 | 85276 | 7336 | 1.90% |
| 2024-10-15 | 8.88 | 8.68 | -0.28 | -3.13% | 8.66 | 8.99 | 80372 | 7089 | 1.79% |
| 2024-10-14 | 8.91 | 8.96 | 0.05 | 0.56% | 8.67 | 9.02 | 95222 | 8442 | 2.13% |
| 2024-10-11 | 9.03 | 8.91 | -0.19 | -2.09% | 8.79 | 9.24 | 97382 | 8763 | 2.17% |
| 2024-10-10 | 9.16 | 9.10 | 0.14 | 1.56% | 9.02 | 9.45 | 119391 | 11026 | 2.67% |
| 2024-10-09 | 9.80 | 8.96 | -1.24 | -12.16% | 8.85 | 9.80 | 192594 | 18039 | 4.30% |
| 2024-10-08 | 10.98 | 10.20 | 0.75 | 7.94% | 9.66 | 11.18 | 313249 | 32202 | 6.99% |
| 2024-09-30 | 8.79 | 9.45 | 1.07 | 12.77% | 8.56 | 9.53 | 273430 | 24819 | 6.10% |
| 2024-09-27 | 8.11 | 8.38 | 0.41 | 5.14% | 8.11 | 8.52 | 131280 | 10873 | 2.93% |
| 2024-09-26 | 7.72 | 7.97 | 0.24 | 3.10% | 7.65 | 7.97 | 93445 | 7317 | 2.09% |
| 2024-09-25 | 7.71 | 7.73 | 0.09 | 1.18% | 7.65 | 7.90 | 114679 | 8905 | 2.56% |
| 2024-09-24 | 7.21 | 7.64 | 0.47 | 6.56% | 7.21 | 7.65 | 126210 | 9433 | 2.82% |
| 2024-09-23 | 7.14 | 7.17 | 0.07 | 0.99% | 7.10 | 7.22 | 48139 | 3443 | 1.07% |
| 2024-09-20 | 7.32 | 7.10 | -0.21 | -2.87% | 7.07 | 7.32 | 74874 | 5340 | 1.67% |
| 2024-09-19 | 7.08 | 7.31 | 0.23 | 3.25% | 7.08 | 7.43 | 91565 | 6688 | 2.04% |
| 2024-09-18 | 7.33 | 7.08 | -0.26 | -3.54% | 6.96 | 7.33 | 75741 | 5381 | 1.69% |
| 2024-09-13 | 7.29 | 7.34 | -0.04 | -0.54% | 7.29 | 7.58 | 111489 | 8255 | 2.49% |
| 2024-09-12 | 7.21 | 7.38 | 0.38 | 5.43% | 7.14 | 7.76 | 157432 | 11659 | 3.51% |
| 2024-09-11 | 7.01 | 7.00 | -0.02 | -0.28% | 6.91 | 7.05 | 27614 | 1926 | 0.62% |
| 2024-09-10 | 7.07 | 7.02 | -0.02 | -0.28% | 6.93 | 7.11 | 38192 | 2676 | 0.85% |
| 2024-09-09 | 7.11 | 7.04 | -0.10 | -1.40% | 7.01 | 7.12 | 35028 | 2470 | 0.78% |
| 2024-09-06 | 7.32 | 7.14 | -0.17 | -2.33% | 7.10 | 7.33 | 35093 | 2519 | 0.78% |
| 2024-09-05 | 7.29 | 7.31 | 0.05 | 0.69% | 7.23 | 7.35 | 18338 | 1339 | 0.41% |
| 2024-09-04 | 7.30 | 7.26 | -0.06 | -0.82% | 7.24 | 7.40 | 26577 | 1940 | 0.59% |
| 2024-09-03 | 7.32 | 7.32 | -0.03 | -0.41% | 7.26 | 7.46 | 30335 | 2229 | 0.68% |
| 2024-09-02 | 7.46 | 7.35 | -0.17 | -2.26% | 7.32 | 7.52 | 37188 | 2758 | 0.83% |
| 2024-08-30 | 7.40 | 7.52 | 0.16 | 2.17% | 7.27 | 7.62 | 51219 | 3835 | 1.14% |
| 2024-08-29 | 7.23 | 7.36 | 0.09 | 1.24% | 7.17 | 7.40 | 51025 | 3727 | 1.14% |
| 2024-08-28 | 7.15 | 7.27 | 0.11 | 1.54% | 7.08 | 7.34 | 59556 | 4296 | 1.33% |
| 2024-08-27 | 7.07 | 7.16 | 0.10 | 1.42% | 6.99 | 7.22 | 75309 | 5355 | 1.68% |
| 2024-08-26 | 7.22 | 7.06 | -0.18 | -2.49% | 7.04 | 7.28 | 62354 | 4452 | 1.40% |
| 2024-08-23 | 7.17 | 7.24 | 0.04 | 0.56% | 7.13 | 7.24 | 26154 | 1881 | 0.59% |
| 2024-08-22 | 7.30 | 7.20 | -0.06 | -0.83% | 7.15 | 7.37 | 24812 | 1790 | 0.56% |
| 2024-08-21 | 7.30 | 7.26 | -0.08 | -1.09% | 7.25 | 7.39 | 24027 | 1753 | 0.54% |
| 2024-08-20 | 7.60 | 7.34 | -0.23 | -3.04% | 7.30 | 7.60 | 38220 | 2831 | 0.86% |
| 2024-08-19 | 7.68 | 7.57 | -0.19 | -2.45% | 7.53 | 7.75 | 48941 | 3733 | 1.10% |
| 2024-08-16 | 7.89 | 7.76 | -0.23 | -2.88% | 7.75 | 7.96 | 54561 | 4275 | 1.22% |
| 2024-08-15 | 7.82 | 7.99 | 0.17 | 2.17% | 7.72 | 8.38 | 61013 | 4872 | 1.37% |
| 2024-08-14 | 7.99 | 7.82 | -0.13 | -1.64% | 7.80 | 7.99 | 20541 | 1610 | 0.46% |
| 2024-08-13 | 7.95 | 7.95 | 0.03 | 0.38% | 7.80 | 7.95 | 16331 | 1287 | 0.37% |