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 | 8.97 | 8.98 | -0.02 | -0.22% | 8.86 | 9.18 | 58544 | 5272 | 1.46% |
| 2024-11-20 | 8.46 | 9.00 | 0.47 | 5.51% | 8.42 | 9.14 | 74269 | 6581 | 1.85% |
| 2024-11-19 | 8.33 | 8.53 | 0.32 | 3.90% | 8.24 | 8.54 | 41530 | 3493 | 1.04% |
| 2024-11-18 | 8.62 | 8.21 | -0.38 | -4.42% | 8.16 | 8.79 | 53097 | 4415 | 1.32% |
| 2024-11-15 | 8.78 | 8.59 | -0.21 | -2.39% | 8.59 | 8.93 | 47488 | 4157 | 1.18% |
| 2024-11-14 | 9.13 | 8.80 | -0.32 | -3.51% | 8.76 | 9.18 | 49966 | 4462 | 1.25% |
| 2024-11-13 | 9.21 | 9.12 | -0.09 | -0.98% | 8.99 | 9.39 | 61208 | 5599 | 1.53% |
| 2024-11-12 | 9.41 | 9.21 | -0.04 | -0.43% | 9.11 | 9.49 | 83431 | 7779 | 2.08% |
| 2024-11-11 | 8.89 | 9.25 | 0.31 | 3.47% | 8.89 | 9.25 | 75904 | 6922 | 1.89% |
| 2024-11-08 | 9.08 | 8.94 | 0.00 | 0.00% | 8.90 | 9.16 | 65741 | 5919 | 1.64% |
| 2024-11-07 | 8.62 | 8.94 | 0.31 | 3.59% | 8.47 | 8.99 | 71321 | 6297 | 1.78% |
| 2024-11-06 | 8.76 | 8.63 | -0.01 | -0.12% | 8.55 | 8.82 | 52971 | 4590 | 1.32% |
| 2024-11-05 | 8.41 | 8.64 | 0.24 | 2.86% | 8.33 | 8.64 | 60690 | 5163 | 1.51% |
| 2024-11-04 | 8.22 | 8.40 | 0.18 | 2.19% | 8.12 | 8.42 | 39478 | 3280 | 0.98% |
| 2024-11-01 | 8.67 | 8.22 | -0.39 | -4.53% | 8.16 | 8.74 | 66090 | 5527 | 1.65% |
| 2024-10-31 | 8.52 | 8.61 | 0.11 | 1.29% | 8.47 | 8.68 | 44680 | 3840 | 1.11% |
| 2024-10-30 | 8.60 | 8.50 | -0.08 | -0.93% | 8.35 | 8.70 | 56132 | 4776 | 1.40% |
| 2024-10-29 | 8.92 | 8.58 | -0.30 | -3.38% | 8.56 | 9.13 | 73521 | 6466 | 1.83% |
| 2024-10-28 | 8.71 | 8.88 | 0.19 | 2.19% | 8.66 | 8.88 | 54334 | 4777 | 1.36% |
| 2024-10-25 | 8.50 | 8.69 | 0.21 | 2.48% | 8.46 | 8.71 | 59536 | 5138 | 1.49% |
| 2024-10-24 | 8.43 | 8.48 | -0.01 | -0.12% | 8.37 | 8.67 | 66310 | 5666 | 1.65% |
| 2024-10-23 | 8.53 | 8.49 | -0.39 | -4.39% | 8.47 | 8.70 | 114732 | 9824 | 2.86% |
| 2024-10-22 | 8.48 | 8.88 | 0.41 | 4.84% | 8.36 | 9.16 | 122436 | 10712 | 3.05% |
| 2024-10-21 | 8.27 | 8.47 | 0.27 | 3.29% | 8.18 | 8.55 | 72614 | 6099 | 1.81% |
| 2024-10-18 | 7.99 | 8.20 | 0.25 | 3.14% | 7.95 | 8.40 | 61629 | 5024 | 1.54% |
| 2024-10-17 | 8.06 | 7.95 | -0.06 | -0.75% | 7.94 | 8.22 | 42033 | 3398 | 1.05% |
| 2024-10-16 | 7.97 | 8.01 | -0.02 | -0.25% | 7.90 | 8.17 | 59094 | 4755 | 1.47% |
| 2024-10-15 | 8.05 | 8.03 | -0.13 | -1.59% | 7.98 | 8.31 | 52044 | 4243 | 1.30% |
| 2024-10-14 | 7.87 | 8.16 | 0.33 | 4.21% | 7.78 | 8.17 | 64501 | 5159 | 1.61% |
| 2024-10-11 | 8.45 | 7.83 | -0.45 | -5.43% | 7.71 | 8.45 | 72219 | 5747 | 1.80% |
| 2024-10-10 | 8.31 | 8.28 | 0.12 | 1.47% | 8.22 | 8.78 | 87967 | 7421 | 2.19% |
| 2024-10-09 | 8.92 | 8.16 | -1.14 | -12.26% | 8.15 | 9.23 | 130876 | 11411 | 3.97% |
| 2024-10-08 | 9.89 | 9.30 | 0.85 | 10.06% | 8.56 | 9.99 | 193176 | 17870 | 5.86% |
| 2024-09-30 | 7.70 | 8.45 | 1.11 | 15.12% | 7.50 | 8.50 | 173296 | 13883 | 5.26% |
| 2024-09-27 | 7.08 | 7.34 | 0.39 | 5.61% | 7.05 | 7.54 | 101858 | 7411 | 3.09% |
| 2024-09-26 | 6.80 | 6.95 | 0.16 | 2.36% | 6.72 | 6.95 | 49528 | 3399 | 1.50% |
| 2024-09-25 | 6.70 | 6.79 | 0.12 | 1.80% | 6.70 | 6.92 | 69527 | 4742 | 2.11% |
| 2024-09-24 | 6.46 | 6.67 | 0.23 | 3.57% | 6.39 | 6.68 | 51528 | 3385 | 1.56% |
| 2024-09-23 | 6.64 | 6.44 | -0.17 | -2.57% | 6.41 | 6.64 | 49311 | 3186 | 1.50% |
| 2024-09-20 | 6.49 | 6.61 | 0.09 | 1.38% | 6.40 | 6.80 | 73650 | 4851 | 2.23% |
| 2024-09-19 | 6.28 | 6.52 | 0.24 | 3.82% | 6.28 | 6.56 | 32808 | 2117 | 1.00% |
| 2024-09-18 | 6.48 | 6.28 | -0.17 | -2.64% | 6.20 | 6.52 | 27872 | 1749 | 0.85% |
| 2024-09-13 | 6.59 | 6.45 | -0.12 | -1.83% | 6.44 | 6.61 | 28086 | 1824 | 0.85% |
| 2024-09-12 | 6.55 | 6.57 | 0.02 | 0.31% | 6.53 | 6.70 | 28947 | 1916 | 0.88% |
| 2024-09-11 | 6.61 | 6.55 | -0.06 | -0.91% | 6.53 | 6.68 | 30238 | 1995 | 0.92% |
| 2024-09-10 | 6.61 | 6.61 | 0.07 | 1.07% | 6.47 | 6.63 | 28408 | 1860 | 0.86% |
| 2024-09-09 | 6.39 | 6.54 | 0.15 | 2.35% | 6.34 | 6.67 | 41847 | 2733 | 1.27% |
| 2024-09-06 | 6.61 | 6.39 | -0.26 | -3.91% | 6.37 | 6.68 | 38818 | 2523 | 1.18% |
| 2024-09-05 | 6.55 | 6.65 | 0.09 | 1.37% | 6.52 | 6.68 | 31980 | 2118 | 0.97% |
| 2024-09-04 | 6.60 | 6.56 | -0.10 | -1.50% | 6.53 | 6.70 | 36421 | 2409 | 1.11% |
| 2024-09-03 | 6.64 | 6.66 | 0.08 | 1.22% | 6.50 | 6.71 | 46280 | 3069 | 1.40% |
| 2024-09-02 | 6.72 | 6.58 | -0.04 | -0.60% | 6.56 | 6.95 | 74603 | 5013 | 2.26% |
| 2024-08-30 | 6.35 | 6.62 | 0.29 | 4.58% | 6.34 | 6.74 | 88096 | 5782 | 2.67% |
| 2024-08-29 | 6.16 | 6.33 | 0.06 | 0.96% | 6.07 | 6.33 | 54216 | 3374 | 1.65% |
| 2024-08-28 | 6.40 | 6.27 | -0.27 | -4.13% | 6.11 | 6.46 | 63943 | 4034 | 1.94% |
| 2024-08-27 | 6.30 | 6.54 | 0.16 | 2.51% | 6.30 | 6.79 | 94054 | 6124 | 2.85% |
| 2024-08-26 | 6.29 | 6.38 | 0.18 | 2.90% | 6.14 | 6.42 | 52178 | 3290 | 1.58% |
| 2024-08-23 | 6.30 | 6.20 | -0.14 | -2.21% | 6.12 | 6.34 | 61003 | 3790 | 1.85% |
| 2024-08-22 | 6.64 | 6.34 | -0.29 | -4.37% | 6.32 | 6.69 | 93646 | 6037 | 2.84% |
| 2024-08-21 | 6.91 | 6.63 | -0.47 | -6.62% | 6.56 | 6.97 | 143816 | 9648 | 4.36% |
| 2024-08-20 | 7.28 | 7.10 | -0.24 | -3.27% | 7.07 | 7.72 | 172015 | 12749 | 5.22% |
| 2024-08-19 | 7.50 | 7.34 | -0.50 | -6.38% | 7.26 | 7.76 | 221936 | 16581 | 6.73% |
| 2024-08-16 | 6.99 | 7.84 | 0.84 | 12.00% | 6.69 | 8.39 | 292886 | 21422 | 8.89% |
| 2024-08-15 | 7.40 | 7.00 | 0.07 | 1.01% | 6.96 | 7.66 | 174767 | 12602 | 5.30% |
| 2024-08-14 | 6.89 | 6.93 | 0.00 | 0.00% | 6.77 | 7.10 | 109580 | 7574 | 3.33% |
| 2024-08-13 | 6.66 | 6.93 | 0.17 | 2.51% | 6.53 | 7.10 | 128554 | 8725 | 3.90% |