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 | 9.15 | 9.36 | 0.13 | 1.41% | 9.15 | 9.68 | 206196 | 19382 | 7.18% |
| 2024-11-20 | 8.96 | 9.23 | 0.45 | 5.13% | 8.89 | 9.30 | 173200 | 15789 | 6.03% |
| 2024-11-19 | 8.63 | 8.78 | 0.24 | 2.81% | 8.30 | 8.78 | 145329 | 12393 | 5.06% |
| 2024-11-18 | 9.32 | 8.54 | -0.76 | -8.17% | 8.28 | 9.49 | 239728 | 20680 | 8.35% |
| 2024-11-15 | 8.78 | 9.30 | 0.46 | 5.20% | 8.78 | 9.65 | 274901 | 25697 | 9.57% |
| 2024-11-14 | 9.16 | 8.84 | -0.39 | -4.23% | 8.80 | 9.37 | 120997 | 10950 | 4.21% |
| 2024-11-13 | 8.84 | 9.23 | 0.36 | 4.06% | 8.80 | 9.25 | 161615 | 14689 | 5.63% |
| 2024-11-12 | 9.15 | 8.87 | -0.31 | -3.38% | 8.75 | 9.16 | 106979 | 9596 | 3.73% |
| 2024-11-11 | 8.68 | 9.18 | 0.42 | 4.79% | 8.68 | 9.18 | 130133 | 11675 | 4.53% |
| 2024-11-08 | 8.88 | 8.76 | -0.04 | -0.45% | 8.65 | 8.98 | 114976 | 10092 | 4.00% |
| 2024-11-07 | 8.44 | 8.80 | 0.27 | 3.17% | 8.43 | 8.83 | 126165 | 10979 | 4.39% |
| 2024-11-06 | 8.36 | 8.53 | 0.21 | 2.52% | 8.28 | 8.88 | 129981 | 11106 | 4.53% |
| 2024-11-05 | 8.19 | 8.32 | 0.14 | 1.71% | 8.19 | 8.42 | 70050 | 5834 | 2.44% |
| 2024-11-04 | 7.86 | 8.18 | 0.27 | 3.41% | 7.86 | 8.18 | 68455 | 5531 | 2.38% |
| 2024-11-01 | 8.40 | 7.91 | -0.54 | -6.39% | 7.88 | 8.45 | 116555 | 9363 | 4.06% |
| 2024-10-31 | 8.44 | 8.45 | 0.05 | 0.60% | 8.31 | 8.57 | 87401 | 7385 | 3.04% |
| 2024-10-30 | 8.37 | 8.40 | -0.09 | -1.06% | 8.28 | 8.56 | 77280 | 6513 | 2.69% |
| 2024-10-29 | 8.85 | 8.49 | -0.42 | -4.71% | 8.42 | 9.00 | 118403 | 10245 | 4.12% |
| 2024-10-28 | 8.68 | 8.91 | 0.25 | 2.89% | 8.66 | 8.94 | 93432 | 8258 | 3.25% |
| 2024-10-25 | 8.51 | 8.66 | 0.18 | 2.12% | 8.50 | 8.76 | 81264 | 7018 | 2.83% |
| 2024-10-24 | 8.50 | 8.48 | -0.11 | -1.28% | 8.38 | 8.58 | 75211 | 6367 | 2.62% |
| 2024-10-23 | 8.82 | 8.59 | -0.25 | -2.83% | 8.52 | 8.87 | 130031 | 11243 | 4.53% |
| 2024-10-22 | 8.59 | 8.84 | 0.25 | 2.91% | 8.50 | 9.00 | 165743 | 14622 | 5.77% |
| 2024-10-21 | 8.34 | 8.59 | 0.21 | 2.51% | 8.32 | 8.66 | 128319 | 10964 | 4.47% |
| 2024-10-18 | 8.09 | 8.38 | 0.19 | 2.32% | 8.06 | 8.55 | 136282 | 11284 | 4.75% |
| 2024-10-17 | 8.12 | 8.19 | 0.15 | 1.87% | 8.06 | 8.33 | 110733 | 9118 | 3.86% |
| 2024-10-16 | 7.85 | 8.04 | 0.01 | 0.12% | 7.77 | 8.18 | 93523 | 7528 | 3.26% |
| 2024-10-15 | 8.02 | 8.03 | 0.01 | 0.12% | 7.80 | 8.33 | 121734 | 9911 | 4.24% |
| 2024-10-14 | 7.78 | 8.02 | 0.32 | 4.16% | 7.65 | 8.05 | 98744 | 7797 | 3.44% |
| 2024-10-11 | 8.10 | 7.70 | -0.42 | -5.17% | 7.50 | 8.22 | 121566 | 9458 | 4.23% |
| 2024-10-10 | 8.10 | 8.12 | 0.25 | 3.18% | 7.96 | 8.49 | 139627 | 11465 | 4.86% |
| 2024-10-09 | 9.00 | 7.87 | -1.60 | -16.90% | 7.87 | 9.00 | 205909 | 17329 | 7.17% |
| 2024-10-08 | 9.93 | 9.47 | 0.98 | 11.54% | 8.54 | 9.93 | 275601 | 25356 | 9.60% |
| 2024-09-30 | 7.75 | 8.49 | 1.07 | 14.42% | 7.48 | 8.63 | 247231 | 19809 | 8.61% |
| 2024-09-27 | 7.16 | 7.42 | 0.33 | 4.65% | 7.11 | 7.50 | 150777 | 11014 | 5.25% |
| 2024-09-26 | 7.01 | 7.09 | 0.08 | 1.14% | 6.93 | 7.09 | 99749 | 6998 | 3.47% |
| 2024-09-25 | 6.88 | 7.01 | 0.18 | 2.64% | 6.84 | 7.18 | 116486 | 8196 | 4.06% |
| 2024-09-24 | 6.74 | 6.83 | 0.11 | 1.64% | 6.60 | 6.86 | 65759 | 4450 | 2.29% |
| 2024-09-23 | 6.66 | 6.72 | 0.07 | 1.05% | 6.56 | 6.73 | 36869 | 2464 | 1.28% |
| 2024-09-20 | 6.62 | 6.65 | 0.06 | 0.91% | 6.55 | 6.69 | 36969 | 2441 | 1.29% |
| 2024-09-19 | 6.41 | 6.59 | 0.21 | 3.29% | 6.39 | 6.63 | 53003 | 3461 | 1.85% |
| 2024-09-18 | 6.48 | 6.38 | -0.11 | -1.69% | 6.24 | 6.55 | 49808 | 3160 | 1.73% |
| 2024-09-13 | 6.64 | 6.49 | -0.16 | -2.41% | 6.49 | 6.70 | 43337 | 2852 | 1.51% |
| 2024-09-12 | 6.63 | 6.65 | 0.03 | 0.45% | 6.63 | 6.77 | 46807 | 3139 | 1.63% |
| 2024-09-11 | 6.74 | 6.62 | -0.14 | -2.07% | 6.59 | 6.77 | 45166 | 3006 | 1.57% |
| 2024-09-10 | 6.71 | 6.76 | 0.11 | 1.65% | 6.50 | 6.79 | 57487 | 3823 | 2.00% |
| 2024-09-09 | 6.57 | 6.65 | -0.10 | -1.48% | 6.50 | 6.69 | 67012 | 4427 | 2.33% |
| 2024-09-06 | 6.78 | 6.75 | -0.04 | -0.59% | 6.73 | 6.98 | 107257 | 7339 | 3.74% |
| 2024-09-05 | 6.73 | 6.79 | -0.02 | -0.29% | 6.64 | 6.89 | 106725 | 7210 | 3.72% |
| 2024-09-04 | 6.80 | 6.81 | 0.13 | 1.95% | 6.69 | 7.05 | 149607 | 10271 | 5.21% |
| 2024-09-03 | 6.62 | 6.68 | 0.07 | 1.06% | 6.61 | 6.77 | 51607 | 3450 | 1.80% |
| 2024-09-02 | 6.69 | 6.61 | -0.13 | -1.93% | 6.60 | 6.80 | 53838 | 3611 | 1.87% |
| 2024-08-30 | 6.50 | 6.74 | 0.17 | 2.59% | 6.47 | 6.83 | 68132 | 4587 | 2.37% |
| 2024-08-29 | 6.50 | 6.57 | 0.07 | 1.08% | 6.42 | 6.61 | 39486 | 2581 | 1.38% |
| 2024-08-28 | 6.39 | 6.50 | 0.10 | 1.56% | 6.30 | 6.57 | 43218 | 2793 | 1.51% |
| 2024-08-27 | 6.61 | 6.40 | -0.21 | -3.18% | 6.40 | 6.61 | 44658 | 2890 | 1.56% |
| 2024-08-26 | 6.51 | 6.61 | 0.13 | 2.01% | 6.41 | 6.65 | 46617 | 3067 | 1.62% |
| 2024-08-23 | 6.50 | 6.48 | 0.01 | 0.15% | 6.36 | 6.55 | 53462 | 3453 | 1.86% |
| 2024-08-22 | 6.63 | 6.47 | -0.18 | -2.71% | 6.46 | 6.73 | 71722 | 4699 | 2.50% |
| 2024-08-21 | 6.71 | 6.65 | -0.07 | -1.04% | 6.60 | 6.80 | 60680 | 4060 | 2.11% |
| 2024-08-20 | 6.80 | 6.72 | -0.09 | -1.32% | 6.64 | 6.89 | 81198 | 5462 | 2.83% |
| 2024-08-19 | 6.91 | 6.81 | -0.08 | -1.16% | 6.77 | 6.98 | 85836 | 5894 | 2.99% |
| 2024-08-16 | 7.15 | 6.89 | -0.05 | -0.72% | 6.89 | 7.19 | 119204 | 8356 | 4.15% |
| 2024-08-15 | 6.76 | 6.94 | 0.13 | 1.91% | 6.70 | 7.03 | 109720 | 7572 | 3.82% |