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 | 9.01 | 0.05 | 0.56% | 8.93 | 9.25 | 31965 | 2902 | 1.63% |
| 2024-11-20 | 8.74 | 8.96 | 0.22 | 2.52% | 8.62 | 8.98 | 26960 | 2399 | 1.37% |
| 2024-11-19 | 8.52 | 8.74 | 0.17 | 1.98% | 8.48 | 8.78 | 22046 | 1903 | 1.12% |
| 2024-11-18 | 8.77 | 8.57 | -0.22 | -2.50% | 8.40 | 8.92 | 29365 | 2536 | 1.49% |
| 2024-11-15 | 8.78 | 8.79 | -0.03 | -0.34% | 8.74 | 8.98 | 25544 | 2264 | 1.30% |
| 2024-11-14 | 9.05 | 8.82 | -0.18 | -2.00% | 8.78 | 9.10 | 27891 | 2481 | 1.42% |
| 2024-11-13 | 8.91 | 9.00 | -0.02 | -0.22% | 8.85 | 9.18 | 37815 | 3405 | 1.92% |
| 2024-11-12 | 9.07 | 9.02 | -0.01 | -0.11% | 8.82 | 9.19 | 34442 | 3112 | 1.75% |
| 2024-11-11 | 8.80 | 9.03 | 0.23 | 2.61% | 8.70 | 9.08 | 35379 | 3153 | 1.80% |
| 2024-11-08 | 8.84 | 8.80 | 0.01 | 0.11% | 8.71 | 8.95 | 37785 | 3336 | 1.92% |
| 2024-11-07 | 8.55 | 8.79 | 0.19 | 2.21% | 8.52 | 8.83 | 34973 | 3045 | 1.78% |
| 2024-11-06 | 8.46 | 8.60 | 0.17 | 2.02% | 8.36 | 8.69 | 48606 | 4173 | 2.47% |
| 2024-11-05 | 8.30 | 8.43 | 0.17 | 2.06% | 8.20 | 8.46 | 25500 | 2135 | 1.30% |
| 2024-11-04 | 8.08 | 8.26 | 0.13 | 1.60% | 8.05 | 8.28 | 22570 | 1847 | 1.15% |
| 2024-11-01 | 8.46 | 8.13 | -0.35 | -4.13% | 8.09 | 8.57 | 40463 | 3329 | 2.06% |
| 2024-10-31 | 8.39 | 8.48 | 0.13 | 1.56% | 8.33 | 8.55 | 34897 | 2952 | 1.78% |
| 2024-10-30 | 8.51 | 8.35 | -0.09 | -1.07% | 8.24 | 8.53 | 31245 | 2617 | 1.59% |
| 2024-10-29 | 8.81 | 8.44 | -0.19 | -2.20% | 8.40 | 9.00 | 50342 | 4354 | 2.56% |
| 2024-10-28 | 8.38 | 8.63 | 0.25 | 2.98% | 8.38 | 8.64 | 34485 | 2948 | 1.75% |
| 2024-10-25 | 8.16 | 8.38 | 0.21 | 2.57% | 8.16 | 8.39 | 35905 | 2985 | 1.83% |
| 2024-10-24 | 8.29 | 8.17 | -0.19 | -2.27% | 8.14 | 8.41 | 40303 | 3315 | 2.05% |
| 2024-10-23 | 8.24 | 8.36 | 0.12 | 1.46% | 8.18 | 8.77 | 56093 | 4713 | 6.57% |
| 2024-10-22 | 8.30 | 8.24 | 0.01 | 0.12% | 8.10 | 8.35 | 26558 | 2197 | 3.11% |
| 2024-10-21 | 8.20 | 8.23 | 0.00 | 0.00% | 8.19 | 8.38 | 33088 | 2742 | 3.88% |
| 2024-10-18 | 8.14 | 8.23 | 0.23 | 2.88% | 8.01 | 8.33 | 31786 | 2605 | 3.72% |
| 2024-10-17 | 8.10 | 8.00 | -0.04 | -0.50% | 7.98 | 8.23 | 22066 | 1791 | 2.59% |
| 2024-10-16 | 7.93 | 8.04 | 0.03 | 0.37% | 7.90 | 8.17 | 20554 | 1659 | 2.41% |
| 2024-10-15 | 8.13 | 8.01 | -0.12 | -1.48% | 7.98 | 8.24 | 21285 | 1726 | 2.49% |
| 2024-10-14 | 7.96 | 8.13 | 0.27 | 3.44% | 7.83 | 8.20 | 25516 | 2051 | 2.99% |
| 2024-10-11 | 8.24 | 7.86 | -0.39 | -4.73% | 7.77 | 8.24 | 29000 | 2309 | 3.40% |
| 2024-10-10 | 8.19 | 8.25 | 0.25 | 3.13% | 8.01 | 8.44 | 40501 | 3341 | 4.75% |
| 2024-10-09 | 8.95 | 8.00 | -1.12 | -12.28% | 7.93 | 8.95 | 61696 | 5172 | 7.23% |
| 2024-10-08 | 9.69 | 9.12 | 0.82 | 9.88% | 8.41 | 9.69 | 100911 | 9097 | 11.82% |
| 2024-09-30 | 7.66 | 8.30 | 0.98 | 13.39% | 7.48 | 8.38 | 67111 | 5315 | 7.86% |
| 2024-09-27 | 7.12 | 7.32 | 0.26 | 3.68% | 7.07 | 7.44 | 45644 | 3319 | 5.35% |
| 2024-09-26 | 6.92 | 7.06 | 0.13 | 1.88% | 6.85 | 7.08 | 30719 | 2150 | 3.60% |
| 2024-09-25 | 6.85 | 6.93 | 0.01 | 0.14% | 6.85 | 7.10 | 46988 | 3284 | 5.51% |
| 2024-09-24 | 6.52 | 6.92 | 0.43 | 6.63% | 6.49 | 7.19 | 49332 | 3377 | 5.85% |
| 2024-09-23 | 6.46 | 6.49 | 0.04 | 0.62% | 6.38 | 6.51 | 13096 | 847 | 1.55% |
| 2024-09-20 | 6.62 | 6.45 | -0.14 | -2.12% | 6.43 | 6.62 | 19394 | 1261 | 2.30% |
| 2024-09-19 | 6.48 | 6.59 | 0.17 | 2.65% | 6.42 | 6.66 | 27597 | 1815 | 3.27% |
| 2024-09-18 | 6.63 | 6.42 | -0.21 | -3.17% | 6.34 | 6.63 | 22384 | 1442 | 2.65% |
| 2024-09-13 | 6.72 | 6.63 | -0.09 | -1.34% | 6.62 | 6.74 | 12688 | 845 | 1.50% |
| 2024-09-12 | 6.77 | 6.72 | -0.04 | -0.59% | 6.70 | 6.84 | 12496 | 845 | 1.48% |
| 2024-09-11 | 6.77 | 6.76 | -0.02 | -0.29% | 6.71 | 6.81 | 14231 | 961 | 1.69% |
| 2024-09-10 | 6.77 | 6.78 | 0.02 | 0.30% | 6.64 | 6.81 | 16834 | 1132 | 1.99% |
| 2024-09-09 | 6.72 | 6.76 | 0.04 | 0.60% | 6.56 | 6.78 | 16791 | 1126 | 1.99% |
| 2024-09-06 | 6.94 | 6.72 | -0.21 | -3.03% | 6.70 | 6.96 | 20346 | 1380 | 2.41% |
| 2024-09-05 | 6.82 | 6.93 | 0.14 | 2.06% | 6.79 | 6.93 | 16108 | 1108 | 1.91% |
| 2024-09-04 | 6.91 | 6.79 | -0.14 | -2.02% | 6.75 | 6.92 | 18549 | 1263 | 2.20% |
| 2024-09-03 | 6.95 | 6.93 | -0.02 | -0.29% | 6.91 | 7.06 | 15371 | 1069 | 1.82% |
| 2024-09-02 | 7.11 | 6.95 | -0.10 | -1.42% | 6.94 | 7.11 | 21643 | 1523 | 2.56% |
| 2024-08-30 | 6.92 | 7.05 | 0.13 | 1.88% | 6.89 | 7.18 | 34054 | 2409 | 4.04% |
| 2024-08-29 | 6.83 | 6.92 | -0.01 | -0.14% | 6.72 | 6.97 | 31750 | 2175 | 3.76% |
| 2024-08-28 | 7.21 | 6.93 | -0.16 | -2.26% | 6.80 | 7.29 | 68587 | 4841 | 8.13% |
| 2024-08-27 | 7.20 | 7.09 | -0.25 | -3.41% | 7.06 | 7.45 | 56774 | 4114 | 6.73% |
| 2024-08-26 | 7.40 | 7.34 | -0.16 | -2.13% | 7.17 | 7.40 | 54728 | 3974 | 6.49% |
| 2024-08-23 | 7.07 | 7.50 | 0.43 | 6.08% | 7.02 | 7.59 | 57428 | 4185 | 6.81% |
| 2024-08-22 | 7.11 | 7.07 | -0.09 | -1.26% | 7.01 | 7.20 | 14392 | 1021 | 1.71% |
| 2024-08-21 | 7.14 | 7.16 | 0.04 | 0.56% | 7.03 | 7.22 | 15853 | 1135 | 1.88% |
| 2024-08-20 | 7.25 | 7.12 | -0.15 | -2.06% | 7.09 | 7.43 | 26128 | 1873 | 3.10% |
| 2024-08-19 | 7.29 | 7.27 | -0.12 | -1.62% | 7.21 | 7.37 | 24702 | 1794 | 2.93% |
| 2024-08-16 | 7.46 | 7.39 | -0.02 | -0.27% | 7.32 | 7.46 | 32562 | 2397 | 3.86% |
| 2024-08-15 | 7.31 | 7.41 | 0.05 | 0.68% | 7.19 | 7.70 | 42299 | 3143 | 5.01% |
| 2024-08-14 | 7.44 | 7.36 | -0.04 | -0.54% | 7.35 | 7.57 | 32899 | 2449 | 3.90% |
| 2024-08-13 | 7.10 | 7.40 | 0.16 | 2.21% | 7.10 | 7.51 | 48963 | 3591 | 5.80% |