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 | 9.05 | 9.11 | 0.03 | 0.33% | 9.00 | 9.12 | 90863 | 8239 | 0.70% |
| 2024-11-20 | 9.11 | 9.08 | -0.04 | -0.44% | 8.91 | 9.12 | 150228 | 13518 | 1.15% |
| 2024-11-19 | 8.95 | 9.12 | 0.14 | 1.56% | 8.93 | 9.12 | 128814 | 11638 | 0.99% |
| 2024-11-18 | 9.00 | 8.98 | 0.02 | 0.22% | 8.94 | 9.13 | 155381 | 14047 | 1.19% |
| 2024-11-15 | 9.08 | 8.96 | -0.19 | -2.08% | 8.95 | 9.26 | 156981 | 14299 | 1.20% |
| 2024-11-14 | 9.26 | 9.15 | -0.10 | -1.08% | 9.13 | 9.36 | 177061 | 16405 | 1.35% |
| 2024-11-13 | 9.21 | 9.25 | 0.06 | 0.65% | 9.13 | 9.34 | 126608 | 11684 | 0.97% |
| 2024-11-12 | 9.17 | 9.19 | 0.00 | 0.00% | 9.12 | 9.38 | 181474 | 16782 | 1.39% |
| 2024-11-11 | 9.17 | 9.19 | 0.00 | 0.00% | 9.04 | 9.19 | 188457 | 17179 | 1.44% |
| 2024-11-08 | 9.44 | 9.19 | -0.26 | -2.75% | 9.14 | 9.56 | 246975 | 22937 | 1.89% |
| 2024-11-07 | 9.18 | 9.45 | 0.19 | 2.05% | 9.08 | 9.49 | 214860 | 20038 | 1.64% |
| 2024-11-06 | 9.30 | 9.26 | -0.07 | -0.75% | 9.20 | 9.49 | 202154 | 18834 | 1.55% |
| 2024-11-05 | 9.26 | 9.33 | 0.10 | 1.08% | 9.11 | 9.36 | 212574 | 19672 | 1.63% |
| 2024-11-04 | 9.28 | 9.23 | 0.08 | 0.87% | 9.15 | 9.41 | 181127 | 16738 | 1.39% |
| 2024-11-01 | 9.02 | 9.15 | 0.13 | 1.44% | 8.96 | 9.29 | 238376 | 21803 | 1.82% |
| 2024-10-31 | 9.19 | 9.02 | -0.23 | -2.49% | 8.93 | 9.27 | 253355 | 22934 | 1.94% |
| 2024-10-30 | 9.10 | 9.25 | 0.13 | 1.43% | 9.05 | 9.26 | 179967 | 16511 | 1.38% |
| 2024-10-29 | 9.43 | 9.12 | -0.31 | -3.29% | 9.03 | 9.44 | 234542 | 21569 | 1.79% |
| 2024-10-28 | 9.10 | 9.43 | 0.34 | 3.74% | 9.06 | 9.44 | 269387 | 25004 | 2.06% |
| 2024-10-25 | 8.88 | 9.09 | 0.40 | 4.60% | 8.88 | 9.23 | 380688 | 34591 | 2.91% |
| 2024-10-24 | 8.83 | 8.69 | -0.13 | -1.47% | 8.61 | 8.88 | 167920 | 14598 | 1.29% |
| 2024-10-23 | 8.64 | 8.82 | 0.17 | 1.97% | 8.63 | 8.83 | 204153 | 17859 | 1.56% |
| 2024-10-22 | 8.69 | 8.65 | 0.00 | 0.00% | 8.48 | 8.70 | 185948 | 15928 | 1.42% |
| 2024-10-21 | 8.76 | 8.65 | -0.09 | -1.03% | 8.63 | 8.85 | 214604 | 18743 | 1.64% |
| 2024-10-18 | 8.61 | 8.74 | 0.16 | 1.86% | 8.51 | 8.84 | 182254 | 15845 | 1.39% |
| 2024-10-17 | 8.65 | 8.58 | -0.04 | -0.46% | 8.55 | 8.84 | 140363 | 12205 | 1.07% |
| 2024-10-16 | 8.65 | 8.62 | -0.13 | -1.49% | 8.54 | 8.80 | 135879 | 11784 | 1.04% |
| 2024-10-15 | 8.84 | 8.75 | -0.13 | -1.46% | 8.72 | 8.91 | 172846 | 15192 | 1.32% |
| 2024-10-14 | 8.70 | 8.88 | 0.29 | 3.38% | 8.60 | 8.95 | 195994 | 17218 | 1.50% |
| 2024-10-11 | 8.99 | 8.59 | -0.40 | -4.45% | 8.48 | 9.01 | 250574 | 21871 | 1.92% |
| 2024-10-10 | 8.70 | 8.99 | 0.39 | 4.53% | 8.70 | 9.33 | 331580 | 29877 | 2.54% |
| 2024-10-09 | 9.25 | 8.60 | -0.92 | -9.66% | 8.58 | 9.30 | 324229 | 28976 | 2.48% |
| 2024-10-08 | 10.11 | 9.52 | 0.33 | 3.59% | 9.22 | 10.11 | 508941 | 48866 | 3.89% |
| 2024-09-30 | 8.56 | 9.19 | 0.84 | 10.06% | 8.56 | 9.19 | 455280 | 40761 | 3.48% |
| 2024-09-27 | 8.19 | 8.35 | 0.18 | 2.20% | 8.17 | 8.39 | 219027 | 18226 | 1.68% |
| 2024-09-26 | 8.45 | 8.17 | -0.28 | -3.31% | 7.88 | 8.47 | 423625 | 34270 | 3.24% |
| 2024-09-25 | 8.65 | 8.45 | -0.08 | -0.94% | 8.36 | 8.75 | 197800 | 16878 | 1.51% |
| 2024-09-24 | 8.29 | 8.53 | 0.23 | 2.77% | 8.28 | 8.58 | 153808 | 12981 | 1.18% |
| 2024-09-23 | 8.27 | 8.30 | 0.03 | 0.36% | 8.22 | 8.42 | 101297 | 8419 | 0.78% |
| 2024-09-20 | 8.19 | 8.27 | 0.06 | 0.73% | 8.14 | 8.33 | 129824 | 10692 | 0.99% |
| 2024-09-19 | 8.30 | 8.21 | -0.09 | -1.08% | 8.08 | 8.35 | 157102 | 12834 | 1.20% |
| 2024-09-18 | 8.12 | 8.30 | 0.18 | 2.22% | 8.05 | 8.34 | 88025 | 7238 | 0.67% |
| 2024-09-13 | 8.12 | 8.12 | -0.04 | -0.49% | 8.11 | 8.22 | 62867 | 5127 | 0.48% |
| 2024-09-12 | 8.11 | 8.16 | 0.04 | 0.49% | 8.11 | 8.25 | 68947 | 5635 | 0.53% |
| 2024-09-11 | 8.14 | 8.12 | -0.10 | -1.22% | 8.06 | 8.20 | 69524 | 5646 | 0.53% |
| 2024-09-10 | 8.22 | 8.22 | -0.04 | -0.48% | 8.10 | 8.26 | 69520 | 5680 | 0.53% |
| 2024-09-09 | 8.08 | 8.26 | 0.18 | 2.23% | 8.02 | 8.33 | 118460 | 9736 | 0.91% |
| 2024-09-06 | 8.17 | 8.08 | -0.10 | -1.22% | 8.04 | 8.21 | 86159 | 7004 | 0.66% |
| 2024-09-05 | 8.33 | 8.18 | -0.12 | -1.45% | 8.16 | 8.36 | 75371 | 6199 | 0.58% |
| 2024-09-04 | 8.25 | 8.30 | -0.02 | -0.24% | 8.17 | 8.40 | 81398 | 6761 | 0.62% |
| 2024-09-03 | 8.21 | 8.32 | 0.20 | 2.46% | 8.19 | 8.44 | 169368 | 14119 | 1.30% |
| 2024-09-02 | 8.13 | 8.12 | -0.04 | -0.49% | 8.10 | 8.25 | 100630 | 8208 | 0.77% |
| 2024-08-30 | 8.24 | 8.16 | -0.09 | -1.09% | 8.12 | 8.28 | 107924 | 8864 | 0.83% |
| 2024-08-29 | 8.17 | 8.25 | 0.09 | 1.10% | 8.12 | 8.33 | 111643 | 9195 | 0.85% |
| 2024-08-28 | 8.09 | 8.16 | 0.08 | 0.99% | 8.04 | 8.21 | 69970 | 5704 | 0.54% |
| 2024-08-27 | 8.05 | 8.08 | -0.04 | -0.49% | 8.03 | 8.15 | 49818 | 4027 | 0.38% |
| 2024-08-26 | 8.06 | 8.12 | 0.08 | 1.00% | 7.90 | 8.15 | 90781 | 7308 | 0.69% |
| 2024-08-23 | 8.02 | 8.04 | 0.02 | 0.25% | 7.97 | 8.17 | 102733 | 8294 | 0.79% |
| 2024-08-22 | 8.00 | 8.02 | 0.06 | 0.75% | 7.93 | 8.16 | 74904 | 6023 | 0.57% |
| 2024-08-21 | 8.16 | 7.96 | -0.19 | -2.33% | 7.92 | 8.16 | 75383 | 6021 | 0.58% |
| 2024-08-20 | 8.21 | 8.15 | -0.04 | -0.49% | 8.11 | 8.24 | 102888 | 8412 | 0.79% |
| 2024-08-19 | 7.92 | 8.19 | 0.47 | 6.09% | 7.84 | 8.29 | 235924 | 19230 | 1.81% |
| 2024-08-16 | 7.87 | 7.72 | -0.11 | -1.40% | 7.72 | 7.88 | 53829 | 4184 | 0.41% |
| 2024-08-15 | 7.75 | 7.83 | 0.05 | 0.64% | 7.72 | 7.93 | 70034 | 5493 | 0.54% |
| 2024-08-14 | 7.89 | 7.78 | -0.13 | -1.64% | 7.72 | 7.92 | 68154 | 5314 | 0.52% |
| 2024-08-13 | 7.81 | 7.91 | 0.10 | 1.28% | 7.79 | 7.92 | 49947 | 3922 | 0.38% |