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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 8.98 | 8.66 | -0.29 | -3.24% | 8.64 | 8.98 | 36064 | 3184 | 2.05% |
| 2024-11-21 | 8.86 | 8.95 | 0.05 | 0.56% | 8.81 | 9.00 | 35383 | 3148 | 2.01% |
| 2024-11-20 | 8.82 | 8.90 | 0.06 | 0.68% | 8.78 | 8.99 | 32358 | 2874 | 1.84% |
| 2024-11-19 | 8.54 | 8.84 | 0.31 | 3.63% | 8.49 | 8.84 | 34630 | 3007 | 1.97% |
| 2024-11-18 | 8.73 | 8.53 | -0.20 | -2.29% | 8.43 | 8.90 | 43747 | 3782 | 2.49% |
| 2024-11-15 | 8.98 | 8.73 | -0.25 | -2.78% | 8.70 | 9.05 | 42009 | 3732 | 2.39% |
| 2024-11-14 | 9.02 | 8.98 | -0.10 | -1.10% | 8.90 | 9.15 | 42598 | 3846 | 2.42% |
| 2024-11-13 | 9.06 | 9.08 | 0.03 | 0.33% | 8.77 | 9.22 | 64541 | 5798 | 3.67% |
| 2024-11-12 | 9.59 | 9.05 | -0.54 | -5.63% | 8.91 | 9.77 | 111465 | 10252 | 6.33% |
| 2024-11-11 | 9.37 | 9.59 | 0.17 | 1.80% | 9.26 | 10.44 | 149764 | 14411 | 8.51% |
| 2024-11-08 | 8.74 | 9.42 | 0.70 | 8.03% | 8.63 | 9.42 | 137717 | 12551 | 7.83% |
| 2024-11-07 | 8.53 | 8.72 | 0.06 | 0.69% | 8.41 | 8.77 | 69482 | 5983 | 3.95% |
| 2024-11-06 | 8.50 | 8.66 | 0.27 | 3.22% | 8.37 | 8.98 | 95402 | 8316 | 5.42% |
| 2024-11-05 | 8.25 | 8.39 | 0.14 | 1.70% | 8.20 | 8.39 | 37286 | 3102 | 2.12% |
| 2024-11-04 | 8.00 | 8.25 | 0.33 | 4.17% | 7.93 | 8.25 | 34283 | 2793 | 1.95% |
| 2024-11-01 | 8.35 | 7.92 | -0.46 | -5.49% | 7.91 | 8.39 | 48962 | 3956 | 2.78% |
| 2024-10-31 | 8.26 | 8.38 | 0.12 | 1.45% | 8.24 | 8.46 | 35364 | 2956 | 2.01% |
| 2024-10-30 | 8.39 | 8.26 | -0.08 | -0.96% | 8.16 | 8.44 | 36266 | 3008 | 2.06% |
| 2024-10-29 | 8.56 | 8.34 | -0.20 | -2.34% | 8.33 | 8.62 | 34935 | 2947 | 1.98% |
| 2024-10-28 | 8.48 | 8.54 | 0.11 | 1.30% | 8.36 | 8.56 | 40152 | 3410 | 2.28% |
| 2024-10-25 | 8.25 | 8.43 | 0.11 | 1.32% | 8.25 | 8.44 | 29941 | 2512 | 1.70% |
| 2024-10-24 | 8.41 | 8.32 | -0.07 | -0.83% | 8.27 | 8.45 | 26801 | 2236 | 1.52% |
| 2024-10-23 | 8.48 | 8.39 | -0.03 | -0.36% | 8.32 | 8.48 | 43194 | 3623 | 2.45% |
| 2024-10-22 | 8.39 | 8.42 | 0.08 | 0.96% | 8.27 | 8.50 | 35589 | 2998 | 2.02% |
| 2024-10-21 | 8.33 | 8.34 | 0.02 | 0.24% | 8.32 | 8.48 | 46075 | 3863 | 2.62% |
| 2024-10-18 | 8.12 | 8.32 | 0.19 | 2.34% | 8.11 | 8.44 | 42050 | 3485 | 2.39% |
| 2024-10-17 | 8.25 | 8.13 | -0.09 | -1.09% | 8.11 | 8.39 | 36079 | 2977 | 2.05% |
| 2024-10-16 | 7.80 | 8.22 | 0.24 | 3.01% | 7.80 | 8.22 | 39154 | 3183 | 2.22% |
| 2024-10-15 | 8.06 | 7.98 | -0.10 | -1.24% | 7.97 | 8.23 | 38304 | 3100 | 2.18% |
| 2024-10-14 | 7.78 | 8.08 | 0.38 | 4.94% | 7.69 | 8.13 | 48204 | 3819 | 2.74% |
| 2024-10-11 | 8.14 | 7.70 | -0.49 | -5.98% | 7.62 | 8.15 | 55862 | 4384 | 3.17% |
| 2024-10-10 | 7.98 | 8.19 | 0.30 | 3.80% | 7.86 | 8.31 | 68996 | 5618 | 3.92% |
| 2024-10-09 | 8.70 | 7.89 | -1.53 | -16.24% | 7.86 | 8.78 | 135921 | 11367 | 7.72% |
| 2024-10-08 | 9.10 | 9.42 | 1.55 | 19.70% | 8.27 | 9.44 | 189515 | 17127 | 10.77% |
| 2024-09-30 | 7.08 | 7.87 | 0.96 | 13.89% | 7.08 | 7.99 | 105977 | 7890 | 6.02% |
| 2024-09-27 | 6.71 | 6.91 | 0.28 | 4.22% | 6.65 | 7.03 | 51950 | 3547 | 2.95% |
| 2024-09-26 | 6.42 | 6.63 | 0.16 | 2.47% | 6.42 | 6.63 | 29853 | 1959 | 1.70% |
| 2024-09-25 | 6.46 | 6.47 | 0.04 | 0.62% | 6.44 | 6.63 | 34998 | 2285 | 1.99% |
| 2024-09-24 | 6.22 | 6.43 | 0.24 | 3.88% | 6.22 | 6.43 | 23878 | 1511 | 1.36% |
| 2024-09-23 | 6.18 | 6.19 | 0.01 | 0.16% | 6.11 | 6.26 | 17127 | 1062 | 0.97% |
| 2024-09-20 | 6.28 | 6.18 | -0.10 | -1.59% | 6.15 | 6.30 | 14142 | 876 | 0.80% |
| 2024-09-19 | 6.13 | 6.28 | 0.19 | 3.12% | 6.07 | 6.31 | 20261 | 1262 | 1.15% |
| 2024-09-18 | 6.21 | 6.09 | -0.11 | -1.77% | 5.94 | 6.21 | 28786 | 1740 | 1.64% |
| 2024-09-13 | 6.31 | 6.20 | -0.10 | -1.59% | 6.18 | 6.35 | 16617 | 1034 | 0.94% |
| 2024-09-12 | 6.38 | 6.30 | -0.06 | -0.94% | 6.29 | 6.44 | 15083 | 960 | 0.86% |
| 2024-09-11 | 6.48 | 6.36 | -0.04 | -0.63% | 6.31 | 6.48 | 20971 | 1335 | 1.19% |
| 2024-09-10 | 6.30 | 6.40 | 0.09 | 1.43% | 6.25 | 6.43 | 19785 | 1252 | 1.12% |
| 2024-09-09 | 6.25 | 6.31 | 0.05 | 0.80% | 6.16 | 6.37 | 20418 | 1284 | 1.16% |
| 2024-09-06 | 6.45 | 6.26 | -0.20 | -3.10% | 6.25 | 6.51 | 20426 | 1294 | 3.06% |
| 2024-09-05 | 6.42 | 6.46 | 0.08 | 1.25% | 6.38 | 6.53 | 20290 | 1310 | 3.04% |
| 2024-09-04 | 6.43 | 6.38 | -0.12 | -1.85% | 6.35 | 6.50 | 28281 | 1811 | 4.24% |
| 2024-09-03 | 6.60 | 6.50 | -0.10 | -1.52% | 6.45 | 6.68 | 36060 | 2357 | 5.41% |
| 2024-09-02 | 6.78 | 6.60 | -0.23 | -3.37% | 6.60 | 6.87 | 33639 | 2273 | 5.04% |
| 2024-08-30 | 6.69 | 6.83 | 0.09 | 1.34% | 6.69 | 6.93 | 39484 | 2701 | 5.92% |
| 2024-08-29 | 6.74 | 6.74 | -0.02 | -0.30% | 6.62 | 6.77 | 41275 | 2766 | 6.19% |
| 2024-08-28 | 6.67 | 6.76 | -0.05 | -0.73% | 6.47 | 6.80 | 51400 | 3434 | 7.71% |
| 2024-08-27 | 6.98 | 6.81 | -0.03 | -0.44% | 6.64 | 7.08 | 50837 | 3471 | 7.62% |
| 2024-08-26 | 6.68 | 6.84 | 0.16 | 2.40% | 6.61 | 6.88 | 20874 | 1417 | 3.13% |
| 2024-08-23 | 6.73 | 6.68 | -0.12 | -1.76% | 6.61 | 6.83 | 19798 | 1324 | 2.97% |
| 2024-08-22 | 6.96 | 6.80 | -0.17 | -2.44% | 6.79 | 7.00 | 17598 | 1211 | 2.64% |
| 2024-08-21 | 6.90 | 6.97 | 0.02 | 0.29% | 6.88 | 7.00 | 12848 | 893 | 1.93% |
| 2024-08-20 | 7.11 | 6.95 | -0.18 | -2.52% | 6.88 | 7.15 | 21850 | 1528 | 3.28% |
| 2024-08-19 | 7.19 | 7.13 | -0.07 | -0.97% | 7.11 | 7.24 | 16949 | 1214 | 2.54% |
| 2024-08-16 | 7.31 | 7.20 | -0.11 | -1.50% | 7.14 | 7.38 | 20658 | 1497 | 3.10% |
| 2024-08-15 | 7.33 | 7.31 | -0.02 | -0.27% | 7.20 | 7.39 | 24530 | 1793 | 3.68% |