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 | 9.04 | 9.13 | 0.03 | 0.33% | 9.00 | 9.18 | 53031 | 4820 | 3.94% |
| 2024-11-20 | 8.93 | 9.10 | 0.13 | 1.45% | 8.88 | 9.13 | 62890 | 5692 | 4.67% |
| 2024-11-19 | 8.77 | 8.97 | 0.17 | 1.93% | 8.66 | 8.97 | 67048 | 5909 | 4.98% |
| 2024-11-18 | 9.00 | 8.80 | -0.19 | -2.11% | 8.60 | 9.19 | 90956 | 8078 | 6.76% |
| 2024-11-15 | 9.06 | 8.99 | -0.04 | -0.44% | 8.98 | 9.22 | 77305 | 7034 | 5.74% |
| 2024-11-14 | 9.35 | 9.03 | -0.34 | -3.63% | 9.03 | 9.42 | 65747 | 6032 | 4.88% |
| 2024-11-13 | 9.24 | 9.37 | 0.09 | 0.97% | 9.06 | 9.43 | 80576 | 7454 | 5.99% |
| 2024-11-12 | 9.38 | 9.28 | -0.09 | -0.96% | 9.17 | 9.50 | 96188 | 9022 | 7.15% |
| 2024-11-11 | 9.38 | 9.37 | 0.08 | 0.86% | 9.12 | 9.42 | 106612 | 9896 | 7.92% |
| 2024-11-08 | 9.44 | 9.29 | -0.06 | -0.64% | 9.12 | 9.52 | 122866 | 11385 | 9.13% |
| 2024-11-07 | 9.03 | 9.35 | 0.32 | 3.54% | 8.91 | 9.49 | 159113 | 14762 | 11.82% |
| 2024-11-06 | 8.97 | 9.03 | 0.07 | 0.78% | 8.77 | 9.08 | 100376 | 8993 | 7.46% |
| 2024-11-05 | 8.79 | 8.96 | 0.22 | 2.52% | 8.67 | 9.04 | 92338 | 8221 | 6.86% |
| 2024-11-04 | 8.51 | 8.74 | 0.19 | 2.22% | 8.39 | 8.88 | 81368 | 7051 | 6.04% |
| 2024-11-01 | 9.04 | 8.55 | -0.54 | -5.94% | 8.54 | 9.16 | 108783 | 9515 | 8.08% |
| 2024-10-31 | 8.76 | 9.09 | 0.29 | 3.30% | 8.75 | 9.37 | 139705 | 12714 | 10.38% |
| 2024-10-30 | 8.68 | 8.80 | 0.05 | 0.57% | 8.60 | 8.95 | 60054 | 5273 | 4.46% |
| 2024-10-29 | 9.14 | 8.75 | -0.34 | -3.74% | 8.71 | 9.14 | 84787 | 7532 | 6.30% |
| 2024-10-28 | 8.69 | 9.09 | 0.41 | 4.72% | 8.66 | 9.13 | 110589 | 9885 | 8.22% |
| 2024-10-25 | 8.60 | 8.68 | 0.14 | 1.64% | 8.57 | 8.70 | 62902 | 5438 | 4.72% |
| 2024-10-24 | 8.62 | 8.54 | -0.17 | -1.95% | 8.48 | 8.63 | 59180 | 5054 | 4.44% |
| 2024-10-23 | 8.59 | 8.71 | 0.14 | 1.63% | 8.58 | 8.84 | 116478 | 10136 | 8.74% |
| 2024-10-22 | 8.54 | 8.57 | 0.03 | 0.35% | 8.44 | 8.66 | 85800 | 7340 | 6.43% |
| 2024-10-21 | 8.56 | 8.54 | -0.02 | -0.23% | 8.36 | 8.67 | 98964 | 8411 | 7.42% |
| 2024-10-18 | 8.30 | 8.56 | 0.19 | 2.27% | 8.15 | 8.60 | 134119 | 11240 | 10.06% |
| 2024-10-17 | 8.91 | 8.37 | -0.54 | -6.06% | 8.32 | 8.93 | 171217 | 14577 | 12.84% |
| 2024-10-16 | 8.57 | 8.91 | 0.00 | 0.00% | 8.57 | 9.10 | 172070 | 15241 | 12.90% |
| 2024-10-15 | 8.74 | 8.91 | -0.38 | -4.09% | 8.59 | 9.60 | 298633 | 27333 | 24.78% |
| 2024-10-14 | 8.52 | 9.29 | 1.16 | 14.27% | 8.41 | 9.37 | 244830 | 21853 | 20.31% |
| 2024-10-11 | 8.40 | 8.13 | -0.43 | -5.02% | 8.09 | 8.52 | 79223 | 6552 | 6.57% |
| 2024-10-10 | 8.31 | 8.56 | 0.31 | 3.76% | 8.25 | 8.74 | 98465 | 8383 | 8.17% |
| 2024-10-09 | 9.11 | 8.25 | -1.46 | -15.04% | 8.23 | 9.13 | 123516 | 10709 | 10.25% |
| 2024-10-08 | 10.25 | 9.71 | 0.70 | 7.77% | 9.14 | 10.81 | 169928 | 16631 | 15.50% |
| 2024-09-30 | 8.31 | 9.01 | 0.96 | 11.93% | 8.22 | 9.13 | 69740 | 6050 | 6.36% |
| 2024-09-27 | 7.88 | 8.05 | 0.32 | 4.14% | 7.76 | 8.21 | 38908 | 3104 | 3.55% |
| 2024-09-26 | 7.61 | 7.73 | 0.19 | 2.52% | 7.54 | 7.74 | 21124 | 1618 | 1.93% |
| 2024-09-25 | 7.58 | 7.54 | 0.05 | 0.67% | 7.53 | 7.82 | 31036 | 2375 | 2.83% |
| 2024-09-24 | 7.29 | 7.49 | 0.26 | 3.60% | 7.22 | 7.51 | 20800 | 1541 | 1.90% |
| 2024-09-23 | 7.22 | 7.23 | 0.05 | 0.70% | 7.12 | 7.28 | 10140 | 731 | 0.92% |
| 2024-09-20 | 7.31 | 7.18 | -0.10 | -1.37% | 7.17 | 7.35 | 14412 | 1042 | 1.31% |
| 2024-09-19 | 7.00 | 7.28 | 0.28 | 4.00% | 6.93 | 7.31 | 21686 | 1560 | 1.98% |
| 2024-09-18 | 7.21 | 7.00 | -0.20 | -2.78% | 6.69 | 7.24 | 19501 | 1362 | 1.78% |
| 2024-09-13 | 7.28 | 7.20 | -0.10 | -1.37% | 7.18 | 7.38 | 13611 | 991 | 1.24% |
| 2024-09-12 | 7.29 | 7.30 | 0.01 | 0.14% | 7.29 | 7.38 | 10029 | 735 | 0.91% |
| 2024-09-11 | 7.40 | 7.29 | -0.07 | -0.95% | 7.25 | 7.40 | 7208 | 526 | 0.66% |
| 2024-09-10 | 7.34 | 7.36 | 0.02 | 0.27% | 7.23 | 7.40 | 13427 | 981 | 1.22% |
| 2024-09-09 | 7.18 | 7.34 | 0.10 | 1.38% | 7.12 | 7.39 | 14202 | 1036 | 1.30% |
| 2024-09-06 | 7.40 | 7.24 | -0.16 | -2.16% | 7.22 | 7.45 | 15168 | 1107 | 1.38% |
| 2024-09-05 | 7.22 | 7.40 | 0.17 | 2.35% | 7.20 | 7.41 | 11213 | 822 | 1.02% |
| 2024-09-04 | 7.34 | 7.23 | -0.15 | -2.03% | 7.22 | 7.41 | 16933 | 1236 | 1.54% |
| 2024-09-03 | 7.30 | 7.38 | 0.08 | 1.10% | 7.26 | 7.48 | 14968 | 1106 | 1.36% |
| 2024-09-02 | 7.33 | 7.30 | -0.05 | -0.68% | 7.23 | 7.48 | 23452 | 1732 | 2.14% |
| 2024-08-30 | 7.26 | 7.35 | 0.12 | 1.66% | 7.18 | 7.44 | 17042 | 1249 | 1.55% |
| 2024-08-29 | 7.21 | 7.23 | -0.04 | -0.55% | 7.10 | 7.27 | 16012 | 1154 | 1.46% |
| 2024-08-28 | 7.24 | 7.27 | 0.04 | 0.55% | 7.10 | 7.36 | 15140 | 1097 | 1.38% |
| 2024-08-27 | 7.17 | 7.23 | 0.01 | 0.14% | 7.09 | 7.31 | 14386 | 1036 | 1.31% |
| 2024-08-26 | 7.00 | 7.22 | 0.20 | 2.85% | 7.00 | 7.27 | 19202 | 1379 | 1.75% |
| 2024-08-23 | 7.05 | 7.02 | -0.14 | -1.96% | 6.93 | 7.17 | 17941 | 1258 | 1.64% |
| 2024-08-22 | 7.39 | 7.16 | -0.16 | -2.19% | 7.12 | 7.43 | 12754 | 924 | 1.16% |
| 2024-08-21 | 7.28 | 7.32 | 0.06 | 0.83% | 7.20 | 7.39 | 11232 | 822 | 1.02% |
| 2024-08-20 | 7.47 | 7.26 | -0.20 | -2.68% | 7.25 | 7.48 | 15661 | 1148 | 1.43% |
| 2024-08-19 | 7.53 | 7.46 | -0.06 | -0.80% | 7.37 | 7.65 | 11372 | 849 | 1.04% |
| 2024-08-16 | 7.67 | 7.52 | -0.09 | -1.18% | 7.50 | 7.67 | 13028 | 983 | 1.19% |
| 2024-08-15 | 7.60 | 7.61 | -0.01 | -0.13% | 7.43 | 7.65 | 19659 | 1486 | 1.79% |
| 2024-08-14 | 7.57 | 7.62 | 0.03 | 0.40% | 7.54 | 7.87 | 25315 | 1946 | 2.31% |
| 2024-08-13 | 7.43 | 7.59 | 0.16 | 2.15% | 7.32 | 7.60 | 22960 | 1720 | 2.09% |