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 | 8.92 | 8.93 | -0.06 | -0.67% | 8.87 | 9.00 | 239586 | 21354 | 1.61% |
| 2024-11-20 | 8.90 | 8.99 | -0.04 | -0.44% | 8.88 | 9.03 | 327526 | 29288 | 2.21% |
| 2024-11-19 | 9.11 | 9.03 | -0.17 | -1.85% | 8.80 | 9.11 | 482543 | 43146 | 3.25% |
| 2024-11-18 | 8.88 | 9.20 | 0.58 | 6.73% | 8.87 | 9.23 | 808514 | 73509 | 5.44% |
| 2024-11-15 | 8.54 | 8.62 | 0.05 | 0.58% | 8.52 | 8.72 | 174475 | 15093 | 1.17% |
| 2024-11-14 | 8.77 | 8.57 | -0.20 | -2.28% | 8.57 | 8.79 | 194006 | 16848 | 1.31% |
| 2024-11-13 | 8.72 | 8.77 | -0.01 | -0.11% | 8.69 | 8.82 | 186199 | 16281 | 1.25% |
| 2024-11-12 | 8.80 | 8.78 | -0.05 | -0.57% | 8.72 | 8.92 | 309774 | 27373 | 2.09% |
| 2024-11-11 | 8.92 | 8.83 | -0.10 | -1.12% | 8.71 | 8.92 | 276130 | 24227 | 1.86% |
| 2024-11-08 | 8.94 | 8.93 | 0.04 | 0.45% | 8.77 | 8.99 | 339431 | 30136 | 2.29% |
| 2024-11-07 | 8.56 | 8.89 | 0.29 | 3.37% | 8.52 | 8.91 | 390689 | 34252 | 2.63% |
| 2024-11-06 | 8.60 | 8.60 | 0.00 | 0.00% | 8.55 | 8.65 | 242159 | 20828 | 1.63% |
| 2024-11-05 | 8.47 | 8.60 | 0.12 | 1.42% | 8.43 | 8.61 | 273757 | 23338 | 1.84% |
| 2024-11-04 | 8.38 | 8.48 | 0.11 | 1.31% | 8.27 | 8.49 | 215638 | 18158 | 1.45% |
| 2024-11-01 | 8.35 | 8.37 | 0.01 | 0.12% | 8.32 | 8.49 | 257921 | 21684 | 1.74% |
| 2024-10-31 | 8.38 | 8.36 | -0.07 | -0.83% | 8.25 | 8.44 | 248864 | 20767 | 1.68% |
| 2024-10-30 | 8.49 | 8.43 | -0.13 | -1.52% | 8.37 | 8.59 | 233501 | 19741 | 1.57% |
| 2024-10-29 | 8.85 | 8.56 | -0.62 | -6.75% | 8.54 | 8.92 | 594345 | 51749 | 4.00% |
| 2024-10-28 | 8.90 | 9.18 | 0.28 | 3.15% | 8.88 | 9.18 | 307996 | 27803 | 2.07% |
| 2024-10-25 | 8.82 | 8.90 | 0.06 | 0.68% | 8.81 | 8.93 | 149974 | 13328 | 1.01% |
| 2024-10-24 | 8.89 | 8.84 | -0.08 | -0.90% | 8.80 | 8.90 | 130520 | 11530 | 0.88% |
| 2024-10-23 | 8.97 | 8.92 | -0.05 | -0.56% | 8.85 | 9.04 | 283084 | 25267 | 1.91% |
| 2024-10-22 | 8.88 | 8.97 | 0.05 | 0.56% | 8.81 | 8.97 | 159952 | 14262 | 1.08% |
| 2024-10-21 | 8.98 | 8.92 | -0.04 | -0.45% | 8.86 | 9.05 | 213236 | 19048 | 1.44% |
| 2024-10-18 | 8.83 | 8.96 | 0.12 | 1.36% | 8.72 | 9.11 | 231080 | 20540 | 1.56% |
| 2024-10-17 | 9.07 | 8.84 | -0.23 | -2.54% | 8.82 | 9.20 | 200194 | 17981 | 1.35% |
| 2024-10-16 | 9.01 | 9.07 | 0.01 | 0.11% | 8.94 | 9.19 | 142087 | 12899 | 0.96% |
| 2024-10-15 | 9.25 | 9.06 | -0.30 | -3.21% | 9.05 | 9.36 | 188552 | 17304 | 1.27% |
| 2024-10-14 | 9.18 | 9.36 | 0.18 | 1.96% | 9.14 | 9.45 | 202014 | 18789 | 1.36% |
| 2024-10-11 | 9.56 | 9.18 | -0.42 | -4.38% | 9.04 | 9.69 | 312587 | 29092 | 2.10% |
| 2024-10-10 | 9.20 | 9.60 | 0.40 | 4.35% | 9.20 | 9.89 | 353773 | 34097 | 2.38% |
| 2024-10-09 | 9.99 | 9.20 | -0.86 | -8.55% | 9.17 | 9.99 | 362754 | 34412 | 2.44% |
| 2024-10-08 | 10.95 | 10.06 | 0.09 | 0.90% | 9.61 | 10.97 | 556768 | 56948 | 3.75% |
| 2024-09-30 | 9.70 | 9.97 | 0.72 | 7.78% | 9.41 | 10.05 | 452109 | 44149 | 3.04% |
| 2024-09-27 | 9.20 | 9.25 | 0.20 | 2.21% | 9.07 | 9.35 | 157382 | 14470 | 1.06% |
| 2024-09-26 | 8.61 | 9.05 | 0.40 | 4.62% | 8.61 | 9.05 | 193759 | 17250 | 1.30% |
| 2024-09-25 | 8.80 | 8.65 | 0.07 | 0.82% | 8.64 | 8.87 | 220417 | 19295 | 1.48% |
| 2024-09-24 | 8.11 | 8.58 | 0.50 | 6.19% | 8.10 | 8.58 | 212880 | 17845 | 1.43% |
| 2024-09-23 | 7.93 | 8.08 | 0.13 | 1.64% | 7.91 | 8.15 | 104075 | 8367 | 0.70% |
| 2024-09-20 | 8.00 | 7.95 | -0.06 | -0.75% | 7.89 | 8.04 | 93139 | 7412 | 0.63% |
| 2024-09-19 | 7.87 | 8.01 | 0.22 | 2.82% | 7.70 | 8.05 | 116933 | 9247 | 0.79% |
| 2024-09-18 | 7.48 | 7.79 | 0.29 | 3.87% | 7.46 | 7.82 | 95963 | 7367 | 0.65% |
| 2024-09-13 | 7.63 | 7.50 | -0.11 | -1.45% | 7.47 | 7.68 | 101343 | 7665 | 0.68% |
| 2024-09-12 | 7.58 | 7.61 | 0.08 | 1.06% | 7.55 | 7.72 | 104200 | 7948 | 0.70% |
| 2024-09-11 | 7.70 | 7.53 | -0.20 | -2.59% | 7.48 | 7.72 | 124098 | 9359 | 0.84% |
| 2024-09-10 | 7.82 | 7.73 | -0.10 | -1.28% | 7.63 | 7.91 | 97339 | 7541 | 0.66% |
| 2024-09-09 | 7.96 | 7.83 | -0.17 | -2.13% | 7.72 | 7.97 | 130251 | 10149 | 0.88% |
| 2024-09-06 | 8.06 | 8.00 | -0.14 | -1.72% | 7.99 | 8.14 | 81056 | 6525 | 0.55% |
| 2024-09-05 | 8.21 | 8.14 | -0.10 | -1.21% | 8.07 | 8.35 | 93574 | 7647 | 0.63% |
| 2024-09-04 | 8.42 | 8.24 | -0.26 | -3.06% | 8.22 | 8.48 | 132921 | 11043 | 0.90% |
| 2024-09-03 | 8.43 | 8.50 | 0.07 | 0.83% | 8.35 | 8.60 | 201364 | 17020 | 1.36% |
| 2024-09-02 | 8.31 | 8.43 | 0.48 | 6.04% | 7.93 | 8.56 | 356608 | 29911 | 2.40% |
| 2024-08-30 | 7.89 | 7.95 | 0.03 | 0.38% | 7.84 | 8.10 | 106922 | 8537 | 0.72% |
| 2024-08-29 | 7.86 | 7.92 | 0.05 | 0.64% | 7.76 | 7.96 | 75055 | 5898 | 0.51% |
| 2024-08-28 | 7.84 | 7.87 | 0.02 | 0.25% | 7.82 | 7.98 | 64268 | 5078 | 0.43% |
| 2024-08-27 | 7.71 | 7.85 | 0.13 | 1.68% | 7.67 | 7.90 | 88894 | 6939 | 0.60% |
| 2024-08-26 | 7.61 | 7.72 | 0.09 | 1.18% | 7.55 | 7.75 | 82653 | 6308 | 0.56% |
| 2024-08-23 | 7.60 | 7.63 | 0.00 | 0.00% | 7.59 | 7.75 | 69280 | 5300 | 0.47% |
| 2024-08-22 | 7.62 | 7.63 | -0.01 | -0.13% | 7.58 | 7.68 | 86635 | 6604 | 0.58% |
| 2024-08-21 | 7.83 | 7.64 | -0.14 | -1.80% | 7.50 | 7.87 | 121166 | 9237 | 0.82% |
| 2024-08-20 | 8.06 | 7.78 | -0.29 | -3.59% | 7.75 | 8.09 | 107960 | 8476 | 0.73% |
| 2024-08-19 | 8.08 | 8.07 | -0.04 | -0.49% | 8.03 | 8.17 | 70284 | 5697 | 0.47% |
| 2024-08-16 | 8.10 | 8.11 | 0.01 | 0.12% | 8.07 | 8.16 | 62689 | 5087 | 0.42% |
| 2024-08-15 | 7.93 | 8.10 | 0.17 | 2.14% | 7.91 | 8.19 | 112036 | 9049 | 0.75% |
| 2024-08-14 | 8.08 | 7.93 | -0.15 | -1.86% | 7.91 | 8.09 | 79868 | 6382 | 0.54% |
| 2024-08-13 | 8.13 | 8.08 | -0.03 | -0.37% | 8.01 | 8.18 | 91991 | 7435 | 0.62% |