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 | 8.69 | 8.74 | 0.00 | 0.00% | 8.65 | 8.95 | 353550 | 31091 | 1.27% |
| 2024-11-20 | 8.53 | 8.74 | 0.14 | 1.63% | 8.51 | 8.87 | 379517 | 33040 | 1.36% |
| 2024-11-19 | 8.55 | 8.60 | 0.10 | 1.18% | 8.37 | 8.61 | 321854 | 27304 | 1.15% |
| 2024-11-18 | 9.10 | 8.50 | -0.53 | -5.87% | 8.47 | 9.12 | 642957 | 55333 | 2.31% |
| 2024-11-15 | 8.91 | 9.03 | 0.11 | 1.23% | 8.91 | 9.42 | 676561 | 62266 | 2.43% |
| 2024-11-14 | 9.16 | 8.92 | -0.30 | -3.25% | 8.88 | 9.28 | 381755 | 34570 | 1.37% |
| 2024-11-13 | 9.09 | 9.22 | 0.10 | 1.10% | 9.06 | 9.34 | 480737 | 44197 | 1.72% |
| 2024-11-12 | 9.35 | 9.12 | -0.23 | -2.46% | 9.03 | 9.43 | 536590 | 49696 | 1.93% |
| 2024-11-11 | 9.04 | 9.35 | 0.18 | 1.96% | 8.98 | 9.44 | 711606 | 65507 | 2.55% |
| 2024-11-08 | 9.34 | 9.17 | -0.13 | -1.40% | 9.09 | 9.41 | 523812 | 48350 | 1.88% |
| 2024-11-07 | 9.10 | 9.30 | 0.12 | 1.31% | 9.03 | 9.36 | 579663 | 53436 | 2.08% |
| 2024-11-06 | 8.93 | 9.18 | 0.17 | 1.89% | 8.84 | 9.33 | 791990 | 72358 | 2.84% |
| 2024-11-05 | 8.60 | 9.01 | 0.38 | 4.40% | 8.57 | 9.05 | 641312 | 56848 | 2.30% |
| 2024-11-04 | 8.44 | 8.63 | 0.12 | 1.41% | 8.44 | 8.70 | 330947 | 28388 | 1.19% |
| 2024-11-01 | 8.78 | 8.51 | -0.33 | -3.73% | 8.34 | 8.83 | 623278 | 53134 | 2.24% |
| 2024-10-31 | 8.68 | 8.84 | 0.07 | 0.80% | 8.57 | 9.10 | 832179 | 73736 | 2.99% |
| 2024-10-30 | 8.40 | 8.77 | 0.37 | 4.40% | 8.40 | 9.36 | 1021863 | 90831 | 3.67% |
| 2024-10-29 | 8.80 | 8.40 | -0.29 | -3.34% | 8.38 | 8.88 | 530795 | 45316 | 1.90% |
| 2024-10-28 | 8.50 | 8.69 | 0.13 | 1.52% | 8.44 | 8.79 | 548746 | 47399 | 1.97% |
| 2024-10-25 | 8.30 | 8.56 | 0.16 | 1.90% | 8.30 | 8.59 | 404656 | 34348 | 1.45% |
| 2024-10-24 | 8.35 | 8.40 | -0.03 | -0.36% | 8.28 | 8.52 | 330905 | 27748 | 1.19% |
| 2024-10-23 | 8.59 | 8.43 | -0.25 | -2.88% | 8.38 | 8.60 | 568366 | 48139 | 2.04% |
| 2024-10-22 | 8.38 | 8.68 | 0.28 | 3.33% | 8.32 | 9.08 | 945293 | 82523 | 3.39% |
| 2024-10-21 | 8.15 | 8.40 | 0.25 | 3.07% | 8.13 | 8.53 | 651665 | 54416 | 2.34% |
| 2024-10-18 | 7.92 | 8.15 | 0.23 | 2.90% | 7.81 | 8.38 | 558430 | 45187 | 2.00% |
| 2024-10-17 | 8.00 | 7.92 | -0.07 | -0.88% | 7.91 | 8.16 | 384604 | 30891 | 1.38% |
| 2024-10-16 | 7.79 | 7.99 | 0.08 | 1.01% | 7.74 | 8.15 | 373771 | 29925 | 1.34% |
| 2024-10-15 | 7.95 | 7.91 | -0.10 | -1.25% | 7.86 | 8.23 | 470979 | 37947 | 1.69% |
| 2024-10-14 | 7.80 | 8.01 | 0.18 | 2.30% | 7.66 | 8.06 | 452580 | 35663 | 1.62% |
| 2024-10-11 | 8.14 | 7.83 | -0.29 | -3.57% | 7.73 | 8.15 | 495758 | 39306 | 1.78% |
| 2024-10-10 | 8.26 | 8.12 | 0.01 | 0.12% | 7.93 | 8.48 | 702617 | 57676 | 2.52% |
| 2024-10-09 | 9.01 | 8.11 | -1.39 | -14.63% | 8.08 | 9.02 | 1248981 | 106703 | 4.48% |
| 2024-10-08 | 10.30 | 9.50 | 0.60 | 6.74% | 8.70 | 10.49 | 1910584 | 181893 | 6.85% |
| 2024-09-30 | 8.11 | 8.90 | 1.03 | 13.09% | 8.05 | 9.05 | 1149176 | 97912 | 4.12% |
| 2024-09-27 | 7.58 | 7.87 | 0.46 | 6.21% | 7.44 | 7.99 | 722882 | 55715 | 2.59% |
| 2024-09-26 | 7.04 | 7.41 | 0.36 | 5.11% | 7.00 | 7.42 | 558326 | 40217 | 2.00% |
| 2024-09-25 | 6.99 | 7.05 | 0.11 | 1.59% | 6.99 | 7.28 | 441573 | 31453 | 1.58% |
| 2024-09-24 | 6.67 | 6.94 | 0.32 | 4.83% | 6.64 | 6.94 | 411440 | 28045 | 1.48% |
| 2024-09-23 | 6.66 | 6.62 | -0.04 | -0.60% | 6.60 | 6.69 | 127521 | 8462 | 0.46% |
| 2024-09-20 | 6.71 | 6.66 | -0.03 | -0.45% | 6.59 | 6.71 | 156843 | 10419 | 0.56% |
| 2024-09-19 | 6.55 | 6.69 | 0.16 | 2.45% | 6.53 | 6.77 | 201378 | 13416 | 0.72% |
| 2024-09-18 | 6.60 | 6.53 | -0.06 | -0.91% | 6.43 | 6.61 | 163975 | 10655 | 0.59% |
| 2024-09-13 | 6.68 | 6.59 | -0.07 | -1.05% | 6.58 | 6.72 | 162433 | 10767 | 0.58% |
| 2024-09-12 | 6.69 | 6.66 | -0.04 | -0.60% | 6.66 | 6.82 | 154266 | 10379 | 0.55% |
| 2024-09-11 | 6.72 | 6.70 | -0.06 | -0.89% | 6.65 | 6.75 | 122717 | 8217 | 0.44% |
| 2024-09-10 | 6.76 | 6.76 | 0.03 | 0.45% | 6.60 | 6.82 | 192595 | 12876 | 0.69% |
| 2024-09-09 | 6.71 | 6.73 | -0.02 | -0.30% | 6.66 | 6.79 | 150087 | 10095 | 0.54% |
| 2024-09-06 | 6.85 | 6.75 | -0.10 | -1.46% | 6.73 | 6.86 | 138978 | 9425 | 0.50% |
| 2024-09-05 | 6.73 | 6.85 | 0.12 | 1.78% | 6.73 | 6.93 | 226717 | 15498 | 0.81% |
| 2024-09-04 | 6.73 | 6.73 | -0.04 | -0.59% | 6.64 | 6.81 | 167374 | 11272 | 0.60% |
| 2024-09-03 | 6.75 | 6.77 | 0.03 | 0.45% | 6.70 | 6.83 | 209453 | 14171 | 0.75% |
| 2024-09-02 | 7.10 | 6.74 | -0.38 | -5.34% | 6.73 | 7.10 | 455156 | 31158 | 1.63% |
| 2024-08-30 | 6.94 | 7.12 | 0.19 | 2.74% | 6.90 | 7.20 | 368424 | 26142 | 1.32% |
| 2024-08-29 | 6.86 | 6.93 | 0.01 | 0.14% | 6.64 | 6.95 | 308650 | 21113 | 1.11% |
| 2024-08-28 | 6.75 | 6.92 | 0.16 | 2.37% | 6.73 | 6.95 | 174290 | 11954 | 0.63% |
| 2024-08-27 | 6.93 | 6.76 | -0.19 | -2.73% | 6.74 | 6.97 | 165219 | 11284 | 0.59% |
| 2024-08-26 | 6.90 | 6.95 | 0.05 | 0.72% | 6.80 | 6.99 | 160634 | 11116 | 0.58% |
| 2024-08-23 | 6.90 | 6.90 | -0.02 | -0.29% | 6.87 | 6.96 | 133358 | 9219 | 0.48% |
| 2024-08-22 | 7.09 | 6.92 | -0.15 | -2.12% | 6.91 | 7.11 | 182767 | 12729 | 0.66% |
| 2024-08-21 | 7.09 | 7.07 | -0.07 | -0.98% | 7.06 | 7.24 | 180547 | 12888 | 0.65% |
| 2024-08-20 | 7.20 | 7.14 | -0.05 | -0.70% | 7.07 | 7.25 | 177527 | 12669 | 0.64% |
| 2024-08-19 | 7.15 | 7.19 | 0.04 | 0.56% | 7.14 | 7.28 | 147447 | 10625 | 0.53% |
| 2024-08-16 | 7.29 | 7.15 | -0.16 | -2.19% | 7.14 | 7.32 | 197970 | 14243 | 0.71% |
| 2024-08-15 | 7.18 | 7.31 | 0.10 | 1.39% | 7.16 | 7.44 | 242569 | 17761 | 0.87% |
| 2024-08-14 | 7.21 | 7.21 | 0.00 | 0.00% | 7.16 | 7.33 | 181902 | 13182 | 0.65% |
| 2024-08-13 | 7.27 | 7.21 | -0.03 | -0.41% | 7.12 | 7.32 | 146737 | 10562 | 0.53% |