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 | 9.18 | 9.15 | -0.03 | -0.33% | 9.08 | 9.19 | 92029 | 8405 | 1.01% |
| 2024-11-20 | 9.04 | 9.18 | 0.15 | 1.66% | 8.96 | 9.18 | 140759 | 12803 | 1.54% |
| 2024-11-19 | 9.01 | 9.03 | 0.06 | 0.67% | 8.88 | 9.04 | 92189 | 8274 | 1.01% |
| 2024-11-18 | 9.04 | 8.97 | -0.05 | -0.55% | 8.95 | 9.17 | 130993 | 11861 | 1.44% |
| 2024-11-15 | 8.97 | 9.02 | 0.04 | 0.45% | 8.95 | 9.18 | 165993 | 15090 | 1.82% |
| 2024-11-14 | 9.16 | 8.98 | -0.23 | -2.50% | 8.96 | 9.21 | 185329 | 16811 | 2.03% |
| 2024-11-13 | 9.13 | 9.21 | 0.04 | 0.44% | 9.10 | 9.27 | 115349 | 10606 | 1.27% |
| 2024-11-12 | 9.28 | 9.17 | -0.08 | -0.86% | 9.13 | 9.35 | 174571 | 16127 | 1.92% |
| 2024-11-11 | 9.26 | 9.25 | -0.03 | -0.32% | 9.09 | 9.28 | 178311 | 16369 | 1.96% |
| 2024-11-08 | 9.50 | 9.28 | -0.16 | -1.69% | 9.22 | 9.55 | 266144 | 24815 | 2.92% |
| 2024-11-07 | 9.03 | 9.44 | 0.41 | 4.54% | 9.00 | 9.45 | 336526 | 31401 | 3.69% |
| 2024-11-06 | 9.09 | 9.03 | -0.12 | -1.31% | 8.98 | 9.16 | 217399 | 19665 | 2.38% |
| 2024-11-05 | 8.98 | 9.15 | 0.30 | 3.39% | 8.89 | 9.16 | 268037 | 24270 | 2.94% |
| 2024-11-04 | 8.64 | 8.85 | 0.21 | 2.43% | 8.62 | 8.88 | 151983 | 13334 | 1.67% |
| 2024-11-01 | 8.63 | 8.64 | 0.01 | 0.12% | 8.55 | 8.71 | 133959 | 11579 | 1.47% |
| 2024-10-31 | 8.61 | 8.63 | 0.01 | 0.12% | 8.56 | 8.68 | 108611 | 9352 | 1.19% |
| 2024-10-30 | 8.70 | 8.62 | -0.08 | -0.92% | 8.54 | 8.71 | 91421 | 7892 | 1.00% |
| 2024-10-29 | 8.97 | 8.70 | -0.25 | -2.79% | 8.67 | 8.98 | 163547 | 14343 | 1.79% |
| 2024-10-28 | 8.69 | 8.95 | 0.24 | 2.76% | 8.69 | 8.95 | 154568 | 13663 | 1.70% |
| 2024-10-25 | 8.62 | 8.71 | 0.09 | 1.04% | 8.60 | 8.71 | 91035 | 7904 | 1.00% |
| 2024-10-24 | 8.63 | 8.62 | -0.07 | -0.81% | 8.57 | 8.72 | 70521 | 6078 | 0.77% |
| 2024-10-23 | 8.63 | 8.69 | 0.06 | 0.70% | 8.60 | 8.74 | 101667 | 8834 | 1.12% |
| 2024-10-22 | 8.54 | 8.63 | 0.11 | 1.29% | 8.52 | 8.63 | 103627 | 8895 | 1.14% |
| 2024-10-21 | 8.57 | 8.52 | -0.05 | -0.58% | 8.48 | 8.63 | 112259 | 9593 | 1.23% |
| 2024-10-18 | 8.36 | 8.57 | 0.22 | 2.63% | 8.31 | 8.66 | 138843 | 11784 | 1.52% |
| 2024-10-17 | 8.54 | 8.35 | -0.14 | -1.65% | 8.35 | 8.55 | 74298 | 6265 | 0.82% |
| 2024-10-16 | 8.42 | 8.49 | 0.00 | 0.00% | 8.37 | 8.59 | 73930 | 6273 | 0.81% |
| 2024-10-15 | 8.67 | 8.49 | -0.19 | -2.19% | 8.48 | 8.67 | 108590 | 9313 | 1.19% |
| 2024-10-14 | 8.67 | 8.68 | 0.03 | 0.35% | 8.49 | 8.73 | 114282 | 9868 | 1.25% |
| 2024-10-11 | 8.75 | 8.65 | -0.14 | -1.59% | 8.60 | 8.92 | 128642 | 11278 | 1.41% |
| 2024-10-10 | 8.70 | 8.79 | 0.06 | 0.69% | 8.63 | 9.03 | 154312 | 13622 | 1.69% |
| 2024-10-09 | 9.31 | 8.73 | -0.67 | -7.13% | 8.72 | 9.31 | 267182 | 23867 | 2.93% |
| 2024-10-08 | 10.15 | 9.40 | 0.10 | 1.08% | 9.13 | 10.15 | 458642 | 44057 | 5.03% |
| 2024-09-30 | 9.02 | 9.30 | 0.66 | 7.64% | 8.80 | 9.37 | 375776 | 34325 | 4.12% |
| 2024-09-27 | 8.48 | 8.64 | 0.25 | 2.98% | 8.45 | 8.65 | 138801 | 11877 | 1.52% |
| 2024-09-26 | 7.99 | 8.39 | 0.42 | 5.27% | 7.94 | 8.41 | 173907 | 14289 | 1.91% |
| 2024-09-25 | 8.03 | 7.97 | 0.02 | 0.25% | 7.94 | 8.12 | 99801 | 8020 | 1.09% |
| 2024-09-24 | 7.77 | 7.95 | 0.16 | 2.05% | 7.76 | 7.96 | 89223 | 7029 | 0.98% |
| 2024-09-23 | 7.72 | 7.79 | 0.07 | 0.91% | 7.70 | 7.79 | 44026 | 3414 | 0.48% |
| 2024-09-20 | 7.70 | 7.72 | 0.03 | 0.39% | 7.62 | 7.74 | 38940 | 2995 | 0.43% |
| 2024-09-19 | 7.54 | 7.69 | 0.17 | 2.26% | 7.54 | 7.75 | 65622 | 5027 | 0.72% |
| 2024-09-18 | 7.56 | 7.52 | -0.04 | -0.53% | 7.43 | 7.56 | 34026 | 2548 | 0.37% |
| 2024-09-13 | 7.55 | 7.56 | 0.01 | 0.13% | 7.47 | 7.59 | 43940 | 3311 | 0.48% |
| 2024-09-12 | 7.62 | 7.55 | -0.05 | -0.66% | 7.55 | 7.66 | 43273 | 3291 | 0.47% |
| 2024-09-11 | 7.63 | 7.60 | -0.04 | -0.52% | 7.55 | 7.66 | 37827 | 2870 | 0.41% |
| 2024-09-10 | 7.66 | 7.64 | -0.01 | -0.13% | 7.49 | 7.68 | 66318 | 5036 | 0.73% |
| 2024-09-09 | 7.75 | 7.65 | -0.10 | -1.29% | 7.61 | 7.80 | 45291 | 3477 | 0.50% |
| 2024-09-06 | 7.85 | 7.75 | -0.07 | -0.90% | 7.74 | 7.85 | 38149 | 2970 | 0.42% |
| 2024-09-05 | 7.75 | 7.82 | 0.11 | 1.43% | 7.71 | 7.85 | 59555 | 4641 | 0.65% |
| 2024-09-04 | 7.73 | 7.71 | -0.07 | -0.90% | 7.70 | 7.80 | 38741 | 3000 | 0.43% |
| 2024-09-03 | 7.80 | 7.78 | 0.02 | 0.26% | 7.74 | 7.86 | 54948 | 4283 | 0.60% |
| 2024-09-02 | 7.85 | 7.76 | -0.07 | -0.89% | 7.76 | 7.88 | 62030 | 4842 | 0.68% |
| 2024-08-30 | 7.80 | 7.83 | 0.01 | 0.13% | 7.73 | 7.94 | 75119 | 5894 | 0.82% |
| 2024-08-29 | 7.71 | 7.82 | 0.09 | 1.16% | 7.69 | 7.84 | 48428 | 3777 | 0.53% |
| 2024-08-28 | 7.65 | 7.73 | 0.02 | 0.26% | 7.64 | 7.77 | 26378 | 2033 | 0.29% |
| 2024-08-27 | 7.73 | 7.71 | -0.05 | -0.64% | 7.68 | 7.77 | 37510 | 2895 | 0.41% |
| 2024-08-26 | 7.69 | 7.76 | 0.09 | 1.17% | 7.65 | 7.78 | 33411 | 2585 | 0.37% |
| 2024-08-23 | 7.76 | 7.67 | -0.08 | -1.03% | 7.63 | 7.80 | 58965 | 4535 | 0.65% |
| 2024-08-22 | 7.82 | 7.75 | -0.06 | -0.77% | 7.73 | 7.85 | 41008 | 3182 | 0.45% |
| 2024-08-21 | 7.92 | 7.81 | -0.13 | -1.64% | 7.79 | 7.95 | 54547 | 4274 | 0.60% |
| 2024-08-20 | 8.11 | 7.94 | -0.15 | -1.85% | 7.91 | 8.12 | 70851 | 5650 | 0.78% |
| 2024-08-19 | 8.16 | 8.09 | -0.01 | -0.12% | 8.05 | 8.16 | 40897 | 3310 | 0.45% |
| 2024-08-16 | 8.29 | 8.10 | -0.16 | -1.94% | 8.10 | 8.29 | 61390 | 5007 | 0.67% |
| 2024-08-15 | 8.20 | 8.26 | 0.02 | 0.24% | 8.20 | 8.33 | 43058 | 3558 | 0.47% |
| 2024-08-14 | 8.28 | 8.24 | -0.06 | -0.72% | 8.22 | 8.31 | 31105 | 2567 | 0.34% |
| 2024-08-13 | 8.30 | 8.30 | 0.02 | 0.24% | 8.23 | 8.35 | 35918 | 2972 | 0.39% |