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 | 8.96 | 8.93 | -0.08 | -0.89% | 8.76 | 9.07 | 110048 | 9833 | 3.34% |
| 2024-11-20 | 8.78 | 9.01 | 0.17 | 1.92% | 8.78 | 9.10 | 125240 | 11214 | 3.80% |
| 2024-11-19 | 8.52 | 8.84 | 0.34 | 4.00% | 8.42 | 8.84 | 131378 | 11363 | 3.99% |
| 2024-11-18 | 8.77 | 8.50 | -0.23 | -2.63% | 8.34 | 9.12 | 171042 | 14717 | 5.19% |
| 2024-11-15 | 8.90 | 8.73 | -0.21 | -2.35% | 8.70 | 9.10 | 133155 | 11903 | 4.04% |
| 2024-11-14 | 9.26 | 8.94 | -0.37 | -3.97% | 8.91 | 9.30 | 128194 | 11632 | 3.89% |
| 2024-11-13 | 9.30 | 9.31 | -0.05 | -0.53% | 9.01 | 9.47 | 164091 | 15140 | 4.98% |
| 2024-11-12 | 9.75 | 9.36 | -0.39 | -4.00% | 9.29 | 9.75 | 264870 | 25088 | 8.03% |
| 2024-11-11 | 9.17 | 9.75 | 0.57 | 6.21% | 9.13 | 9.87 | 361216 | 34568 | 10.96% |
| 2024-11-08 | 9.12 | 9.18 | 0.13 | 1.44% | 9.07 | 9.35 | 266097 | 24532 | 8.07% |
| 2024-11-07 | 9.00 | 9.05 | 0.18 | 2.03% | 8.90 | 9.24 | 299677 | 27062 | 9.09% |
| 2024-11-06 | 8.79 | 8.87 | 0.06 | 0.68% | 8.72 | 9.03 | 221588 | 19705 | 6.72% |
| 2024-11-05 | 8.67 | 8.81 | 0.18 | 2.09% | 8.55 | 8.85 | 184417 | 16106 | 5.59% |
| 2024-11-04 | 8.12 | 8.63 | 0.48 | 5.89% | 8.11 | 8.77 | 210620 | 17828 | 6.39% |
| 2024-11-01 | 8.86 | 8.15 | -0.62 | -7.07% | 8.12 | 8.91 | 198825 | 16594 | 6.03% |
| 2024-10-31 | 8.37 | 8.77 | 0.38 | 4.53% | 8.32 | 8.86 | 196038 | 17027 | 5.95% |
| 2024-10-30 | 8.48 | 8.39 | -0.16 | -1.87% | 8.22 | 8.57 | 158312 | 13290 | 4.80% |
| 2024-10-29 | 8.80 | 8.55 | -0.32 | -3.61% | 8.52 | 8.91 | 143506 | 12494 | 4.35% |
| 2024-10-28 | 8.80 | 8.87 | 0.07 | 0.80% | 8.66 | 8.95 | 148982 | 13096 | 4.52% |
| 2024-10-25 | 8.58 | 8.80 | 0.26 | 3.04% | 8.57 | 8.90 | 149728 | 13085 | 4.54% |
| 2024-10-24 | 8.52 | 8.54 | -0.05 | -0.58% | 8.39 | 8.62 | 133254 | 11330 | 4.04% |
| 2024-10-23 | 8.57 | 8.59 | -0.08 | -0.92% | 8.52 | 8.85 | 164909 | 14311 | 5.00% |
| 2024-10-22 | 8.91 | 8.67 | -0.07 | -0.80% | 8.53 | 9.02 | 190018 | 16629 | 5.76% |
| 2024-10-21 | 8.63 | 8.74 | 0.23 | 2.70% | 8.53 | 8.99 | 247623 | 21752 | 7.51% |
| 2024-10-18 | 8.12 | 8.51 | 0.50 | 6.24% | 8.04 | 8.72 | 279955 | 23567 | 8.49% |
| 2024-10-17 | 7.98 | 8.01 | 0.14 | 1.78% | 7.95 | 8.23 | 143188 | 11614 | 4.34% |
| 2024-10-16 | 7.80 | 7.87 | -0.13 | -1.63% | 7.77 | 8.08 | 132867 | 10531 | 4.03% |
| 2024-10-15 | 8.10 | 8.00 | -0.12 | -1.48% | 7.96 | 8.34 | 156495 | 12785 | 4.75% |
| 2024-10-14 | 7.76 | 8.12 | 0.37 | 4.77% | 7.75 | 8.13 | 166381 | 13230 | 5.05% |
| 2024-10-11 | 8.27 | 7.75 | -0.54 | -6.51% | 7.63 | 8.27 | 184761 | 14562 | 5.60% |
| 2024-10-10 | 8.37 | 8.29 | 0.08 | 0.97% | 8.24 | 8.69 | 237421 | 19977 | 7.20% |
| 2024-10-09 | 9.10 | 8.21 | -1.42 | -14.75% | 8.21 | 9.20 | 335240 | 29442 | 10.17% |
| 2024-10-08 | 9.80 | 9.63 | 1.40 | 17.01% | 8.60 | 9.80 | 460621 | 42677 | 13.97% |
| 2024-09-30 | 7.58 | 8.23 | 1.06 | 14.78% | 7.32 | 8.27 | 333764 | 26106 | 10.12% |
| 2024-09-27 | 6.95 | 7.17 | 0.37 | 5.44% | 6.86 | 7.30 | 198932 | 14069 | 6.03% |
| 2024-09-26 | 6.63 | 6.80 | 0.16 | 2.41% | 6.60 | 6.80 | 104669 | 7046 | 3.17% |
| 2024-09-25 | 6.59 | 6.64 | 0.07 | 1.07% | 6.57 | 6.83 | 151590 | 10151 | 4.60% |
| 2024-09-24 | 6.40 | 6.57 | 0.16 | 2.50% | 6.29 | 6.57 | 107971 | 6969 | 3.28% |
| 2024-09-23 | 6.33 | 6.41 | 0.08 | 1.26% | 6.24 | 6.45 | 63054 | 4019 | 1.91% |
| 2024-09-20 | 6.30 | 6.33 | 0.03 | 0.48% | 6.26 | 6.46 | 82602 | 5233 | 2.51% |
| 2024-09-19 | 6.25 | 6.30 | 0.09 | 1.45% | 6.19 | 6.32 | 70037 | 4397 | 2.12% |
| 2024-09-18 | 6.34 | 6.21 | -0.12 | -1.90% | 6.07 | 6.39 | 76025 | 4697 | 2.31% |
| 2024-09-13 | 6.48 | 6.33 | -0.19 | -2.91% | 6.33 | 6.56 | 63273 | 4058 | 1.92% |
| 2024-09-12 | 6.59 | 6.52 | -0.04 | -0.61% | 6.49 | 6.64 | 60160 | 3946 | 1.82% |
| 2024-09-11 | 6.54 | 6.56 | -0.06 | -0.91% | 6.52 | 6.63 | 60531 | 3973 | 1.84% |
| 2024-09-10 | 6.40 | 6.62 | 0.22 | 3.44% | 6.33 | 6.62 | 91520 | 5943 | 2.78% |
| 2024-09-09 | 6.64 | 6.40 | -0.07 | -1.08% | 6.33 | 6.64 | 78978 | 5065 | 2.40% |
| 2024-09-06 | 6.67 | 6.47 | -0.21 | -3.14% | 6.47 | 6.68 | 78824 | 5159 | 2.39% |
| 2024-09-05 | 6.51 | 6.68 | 0.16 | 2.45% | 6.50 | 6.74 | 97553 | 6472 | 2.96% |
| 2024-09-04 | 6.52 | 6.52 | -0.09 | -1.36% | 6.43 | 6.58 | 77010 | 5012 | 2.34% |
| 2024-09-03 | 6.50 | 6.61 | 0.13 | 2.01% | 6.45 | 6.62 | 77934 | 5108 | 2.36% |
| 2024-09-02 | 6.56 | 6.48 | -0.04 | -0.61% | 6.48 | 6.67 | 108342 | 7129 | 3.29% |
| 2024-08-30 | 6.37 | 6.52 | 0.14 | 2.19% | 6.37 | 6.64 | 105061 | 6884 | 3.19% |
| 2024-08-29 | 6.21 | 6.38 | 0.13 | 2.08% | 6.17 | 6.40 | 72174 | 4565 | 2.19% |
| 2024-08-28 | 6.14 | 6.25 | 0.09 | 1.46% | 6.10 | 6.29 | 86858 | 5405 | 2.63% |
| 2024-08-27 | 6.28 | 6.16 | -0.18 | -2.84% | 6.13 | 6.37 | 89759 | 5579 | 2.72% |
| 2024-08-26 | 6.29 | 6.34 | 0.07 | 1.12% | 6.25 | 6.39 | 69226 | 4387 | 2.10% |
| 2024-08-23 | 6.36 | 6.27 | -0.08 | -1.26% | 6.21 | 6.42 | 96526 | 6084 | 2.93% |
| 2024-08-22 | 6.48 | 6.35 | -0.12 | -1.85% | 6.30 | 6.54 | 81496 | 5205 | 2.47% |
| 2024-08-21 | 6.37 | 6.47 | 0.05 | 0.78% | 6.37 | 6.61 | 85251 | 5550 | 2.59% |
| 2024-08-20 | 6.53 | 6.42 | -0.12 | -1.83% | 6.39 | 6.61 | 86302 | 5577 | 2.62% |
| 2024-08-19 | 6.73 | 6.54 | -0.23 | -3.40% | 6.52 | 6.79 | 134298 | 8897 | 4.07% |
| 2024-08-16 | 6.76 | 6.77 | 0.03 | 0.45% | 6.76 | 6.91 | 108822 | 7437 | 3.30% |
| 2024-08-15 | 6.60 | 6.74 | 0.12 | 1.81% | 6.51 | 6.78 | 112768 | 7540 | 3.42% |