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 | 8.76 | 8.67 | -0.06 | -0.69% | 8.58 | 8.78 | 117472 | 10177 | 1.87% |
| 2024-11-20 | 8.50 | 8.73 | 0.24 | 2.83% | 8.45 | 8.75 | 167226 | 14466 | 2.67% |
| 2024-11-19 | 8.26 | 8.49 | 0.23 | 2.78% | 8.22 | 8.49 | 126668 | 10591 | 2.02% |
| 2024-11-18 | 8.51 | 8.26 | -0.26 | -3.05% | 8.21 | 8.58 | 186585 | 15586 | 2.98% |
| 2024-11-15 | 8.85 | 8.52 | -0.27 | -3.07% | 8.50 | 8.95 | 202276 | 17638 | 3.23% |
| 2024-11-14 | 9.33 | 8.79 | -0.57 | -6.09% | 8.77 | 9.33 | 223787 | 20184 | 3.57% |
| 2024-11-13 | 9.37 | 9.36 | 0.02 | 0.21% | 9.13 | 9.44 | 154490 | 14335 | 2.46% |
| 2024-11-12 | 9.55 | 9.34 | -0.24 | -2.51% | 9.25 | 9.66 | 245399 | 23307 | 3.91% |
| 2024-11-11 | 9.19 | 9.58 | 0.38 | 4.13% | 9.16 | 9.61 | 257780 | 24096 | 4.11% |
| 2024-11-08 | 9.32 | 9.20 | -0.06 | -0.65% | 9.17 | 9.42 | 214510 | 19913 | 3.42% |
| 2024-11-07 | 9.06 | 9.26 | 0.11 | 1.20% | 9.00 | 9.28 | 201702 | 18456 | 3.22% |
| 2024-11-06 | 9.32 | 9.15 | -0.12 | -1.29% | 9.10 | 9.49 | 247160 | 22903 | 3.94% |
| 2024-11-05 | 9.06 | 9.27 | 0.17 | 1.87% | 9.04 | 9.33 | 265382 | 24364 | 4.23% |
| 2024-11-04 | 9.00 | 9.10 | 0.06 | 0.66% | 8.95 | 9.23 | 234978 | 21317 | 3.75% |
| 2024-11-01 | 9.56 | 9.04 | -0.67 | -6.90% | 8.94 | 9.60 | 402386 | 36971 | 6.42% |
| 2024-10-31 | 9.95 | 9.71 | -0.30 | -3.00% | 9.52 | 9.98 | 404891 | 39250 | 6.46% |
| 2024-10-30 | 9.81 | 10.01 | 0.06 | 0.60% | 9.68 | 10.50 | 526335 | 53238 | 8.40% |
| 2024-10-29 | 9.17 | 9.95 | 0.77 | 8.39% | 8.97 | 10.54 | 665601 | 65109 | 10.62% |
| 2024-10-28 | 9.53 | 9.18 | -0.11 | -1.18% | 8.90 | 9.54 | 424752 | 38696 | 6.77% |
| 2024-10-25 | 8.96 | 9.29 | 0.41 | 4.62% | 8.83 | 9.35 | 593787 | 54424 | 9.47% |
| 2024-10-24 | 8.26 | 8.88 | 0.64 | 7.77% | 8.26 | 9.20 | 586918 | 50743 | 9.36% |
| 2024-10-23 | 8.14 | 8.24 | -0.55 | -6.26% | 7.93 | 8.40 | 592321 | 48777 | 9.45% |
| 2024-10-22 | 8.48 | 8.79 | 0.33 | 3.90% | 8.43 | 8.85 | 295545 | 25542 | 4.71% |
| 2024-10-21 | 8.31 | 8.46 | 0.13 | 1.56% | 8.12 | 8.66 | 265452 | 22204 | 4.23% |
| 2024-10-18 | 8.04 | 8.33 | 0.30 | 3.74% | 8.04 | 8.44 | 205340 | 16949 | 3.28% |
| 2024-10-17 | 7.93 | 8.03 | 0.17 | 2.16% | 7.87 | 8.23 | 183715 | 14821 | 2.93% |
| 2024-10-16 | 7.67 | 7.86 | 0.08 | 1.03% | 7.65 | 7.95 | 115925 | 9082 | 1.85% |
| 2024-10-15 | 7.85 | 7.78 | -0.16 | -2.02% | 7.78 | 8.03 | 161344 | 12748 | 2.57% |
| 2024-10-14 | 7.76 | 7.94 | 0.10 | 1.28% | 7.49 | 7.94 | 220664 | 17124 | 3.52% |
| 2024-10-11 | 8.30 | 7.84 | -0.49 | -5.88% | 7.73 | 8.31 | 244681 | 19522 | 3.90% |
| 2024-10-10 | 8.37 | 8.33 | 0.03 | 0.36% | 8.23 | 8.65 | 240748 | 20238 | 3.84% |
| 2024-10-09 | 8.44 | 8.30 | -0.62 | -6.95% | 8.23 | 8.86 | 370039 | 31465 | 5.90% |
| 2024-10-08 | 9.30 | 8.92 | 1.10 | 14.07% | 8.21 | 9.30 | 493707 | 43088 | 7.87% |
| 2024-09-30 | 7.11 | 7.82 | 1.00 | 14.66% | 6.96 | 7.89 | 398862 | 29616 | 6.36% |
| 2024-09-27 | 6.74 | 6.97 | 0.33 | 4.97% | 6.66 | 7.00 | 190100 | 12989 | 3.03% |
| 2024-09-26 | 6.41 | 6.64 | 0.19 | 2.95% | 6.40 | 6.64 | 111009 | 7233 | 1.77% |
| 2024-09-25 | 6.45 | 6.45 | 0.02 | 0.31% | 6.43 | 6.62 | 120767 | 7869 | 1.93% |
| 2024-09-24 | 6.20 | 6.43 | 0.25 | 4.05% | 6.18 | 6.43 | 94273 | 5963 | 1.50% |
| 2024-09-23 | 6.18 | 6.18 | 0.01 | 0.16% | 6.13 | 6.20 | 53541 | 3304 | 0.85% |
| 2024-09-20 | 6.24 | 6.17 | -0.07 | -1.12% | 6.15 | 6.24 | 52045 | 3223 | 0.83% |
| 2024-09-19 | 6.11 | 6.24 | 0.15 | 2.46% | 6.10 | 6.25 | 67622 | 4190 | 1.08% |
| 2024-09-18 | 6.12 | 6.09 | 0.02 | 0.33% | 5.97 | 6.15 | 61098 | 3695 | 0.97% |
| 2024-09-13 | 6.20 | 6.07 | -0.11 | -1.78% | 6.07 | 6.21 | 55864 | 3415 | 0.89% |
| 2024-09-12 | 6.13 | 6.18 | 0.04 | 0.65% | 6.13 | 6.28 | 54950 | 3420 | 0.88% |
| 2024-09-11 | 6.12 | 6.14 | -0.01 | -0.16% | 6.09 | 6.18 | 43015 | 2639 | 0.69% |
| 2024-09-10 | 6.14 | 6.15 | 0.03 | 0.49% | 6.04 | 6.17 | 52600 | 3209 | 0.84% |
| 2024-09-09 | 6.10 | 6.12 | -0.01 | -0.16% | 6.07 | 6.18 | 70416 | 4305 | 1.12% |
| 2024-09-06 | 6.29 | 6.13 | -0.17 | -2.70% | 6.13 | 6.30 | 67473 | 4185 | 1.08% |
| 2024-09-05 | 6.32 | 6.30 | 0.00 | 0.00% | 6.25 | 6.37 | 62848 | 3961 | 1.00% |
| 2024-09-04 | 6.35 | 6.30 | -0.07 | -1.10% | 6.29 | 6.37 | 65619 | 4153 | 1.05% |
| 2024-09-03 | 6.25 | 6.37 | 0.11 | 1.76% | 6.25 | 6.38 | 76423 | 4843 | 1.22% |
| 2024-09-02 | 6.35 | 6.26 | -0.08 | -1.26% | 6.25 | 6.36 | 104576 | 6597 | 1.67% |
| 2024-08-30 | 6.26 | 6.34 | 0.02 | 0.32% | 6.26 | 6.44 | 163591 | 10407 | 2.61% |
| 2024-08-29 | 6.12 | 6.32 | 0.19 | 3.10% | 6.05 | 6.38 | 198285 | 12401 | 3.16% |
| 2024-08-28 | 5.97 | 6.13 | 0.12 | 2.00% | 5.97 | 6.17 | 85245 | 5202 | 1.36% |
| 2024-08-27 | 5.98 | 6.01 | 0.02 | 0.33% | 5.95 | 6.09 | 64340 | 3866 | 1.03% |
| 2024-08-26 | 5.90 | 5.99 | 0.09 | 1.53% | 5.88 | 6.05 | 71011 | 4253 | 1.13% |
| 2024-08-23 | 6.02 | 5.90 | -0.15 | -2.48% | 5.81 | 6.03 | 86420 | 5100 | 1.38% |
| 2024-08-22 | 6.08 | 6.05 | -0.02 | -0.33% | 6.00 | 6.12 | 58091 | 3511 | 0.93% |
| 2024-08-21 | 5.98 | 6.07 | 0.08 | 1.34% | 5.94 | 6.10 | 69302 | 4187 | 1.11% |
| 2024-08-20 | 6.17 | 5.99 | -0.17 | -2.76% | 5.99 | 6.23 | 89457 | 5423 | 1.43% |
| 2024-08-19 | 6.17 | 6.16 | -0.05 | -0.81% | 6.15 | 6.26 | 72666 | 4506 | 1.16% |
| 2024-08-16 | 6.19 | 6.21 | 0.03 | 0.49% | 6.15 | 6.22 | 70742 | 4380 | 1.13% |
| 2024-08-15 | 6.08 | 6.18 | 0.10 | 1.64% | 6.03 | 6.20 | 90163 | 5534 | 1.44% |
| 2024-08-14 | 6.12 | 6.08 | -0.04 | -0.65% | 6.07 | 6.14 | 47292 | 2884 | 0.75% |
| 2024-08-13 | 6.05 | 6.12 | 0.07 | 1.16% | 6.03 | 6.12 | 53347 | 3244 | 0.85% |