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 | 8.87 | 8.94 | 0.04 | 0.45% | 8.74 | 9.05 | 585971 | 52095 | 6.52% |
| 2024-11-20 | 8.61 | 8.90 | 0.27 | 3.13% | 8.56 | 8.95 | 635344 | 56019 | 7.07% |
| 2024-11-19 | 8.51 | 8.63 | 0.20 | 2.37% | 8.39 | 8.64 | 445538 | 37964 | 4.96% |
| 2024-11-18 | 8.76 | 8.43 | -0.31 | -3.55% | 8.37 | 8.86 | 665771 | 57103 | 7.41% |
| 2024-11-15 | 8.88 | 8.74 | -0.20 | -2.24% | 8.74 | 9.11 | 713680 | 63824 | 7.94% |
| 2024-11-14 | 9.35 | 8.94 | -0.47 | -4.99% | 8.90 | 9.53 | 1014795 | 92952 | 11.29% |
| 2024-11-13 | 9.80 | 9.41 | -0.92 | -8.91% | 9.31 | 9.98 | 1850854 | 177692 | 20.60% |
| 2024-11-12 | 9.78 | 10.33 | 0.69 | 7.16% | 9.73 | 10.60 | 2328441 | 240302 | 25.91% |
| 2024-11-11 | 8.92 | 9.64 | 0.66 | 7.35% | 8.90 | 9.88 | 1459792 | 137856 | 16.24% |
| 2024-11-08 | 9.20 | 8.98 | -0.15 | -1.64% | 8.93 | 9.34 | 885093 | 80650 | 9.85% |
| 2024-11-07 | 8.90 | 9.13 | 0.05 | 0.55% | 8.82 | 9.13 | 796897 | 72089 | 8.87% |
| 2024-11-06 | 9.10 | 9.08 | -0.02 | -0.22% | 9.01 | 9.36 | 1081304 | 98645 | 12.03% |
| 2024-11-05 | 8.98 | 9.10 | 0.10 | 1.11% | 8.94 | 9.23 | 1210727 | 109643 | 13.47% |
| 2024-11-04 | 8.99 | 9.00 | 0.22 | 2.51% | 8.78 | 9.23 | 1425917 | 128321 | 15.87% |
| 2024-11-01 | 8.30 | 8.78 | 0.47 | 5.66% | 8.22 | 9.11 | 1530029 | 133573 | 17.03% |
| 2024-10-31 | 8.21 | 8.31 | 0.07 | 0.85% | 8.20 | 8.44 | 555872 | 46332 | 6.19% |
| 2024-10-30 | 8.30 | 8.24 | -0.14 | -1.67% | 8.15 | 8.36 | 601041 | 49600 | 6.69% |
| 2024-10-29 | 8.58 | 8.38 | -0.20 | -2.33% | 8.33 | 8.59 | 653673 | 55107 | 7.27% |
| 2024-10-28 | 8.36 | 8.58 | 0.20 | 2.39% | 8.29 | 8.59 | 759204 | 64443 | 8.45% |
| 2024-10-25 | 8.20 | 8.38 | 0.02 | 0.24% | 8.20 | 8.39 | 748941 | 62333 | 8.33% |
| 2024-10-24 | 8.38 | 8.36 | 0.10 | 1.21% | 8.34 | 8.67 | 1136879 | 96809 | 12.65% |
| 2024-10-23 | 8.36 | 8.26 | -0.08 | -0.96% | 8.22 | 8.41 | 672435 | 55823 | 7.48% |
| 2024-10-22 | 8.30 | 8.34 | -0.03 | -0.36% | 8.21 | 8.45 | 790600 | 65915 | 8.80% |
| 2024-10-21 | 8.09 | 8.37 | 0.29 | 3.59% | 7.95 | 8.47 | 1202812 | 98469 | 13.38% |
| 2024-10-18 | 7.78 | 8.08 | 0.29 | 3.72% | 7.74 | 8.15 | 1051493 | 84501 | 11.70% |
| 2024-10-17 | 7.76 | 7.79 | 0.03 | 0.39% | 7.71 | 8.00 | 617000 | 48327 | 6.87% |
| 2024-10-16 | 7.66 | 7.76 | 0.02 | 0.26% | 7.63 | 7.83 | 365046 | 28282 | 4.06% |
| 2024-10-15 | 7.75 | 7.74 | -0.07 | -0.90% | 7.69 | 7.92 | 404951 | 31645 | 4.51% |
| 2024-10-14 | 7.60 | 7.81 | 0.13 | 1.69% | 7.60 | 7.83 | 473068 | 36612 | 5.26% |
| 2024-10-11 | 8.06 | 7.68 | -0.29 | -3.64% | 7.57 | 8.06 | 559637 | 43551 | 6.23% |
| 2024-10-10 | 7.93 | 7.97 | 0.05 | 0.63% | 7.81 | 8.18 | 650597 | 52261 | 7.24% |
| 2024-10-09 | 8.57 | 7.92 | -0.88 | -10.00% | 7.92 | 8.57 | 1060106 | 86715 | 11.80% |
| 2024-10-08 | 9.26 | 8.80 | 0.38 | 4.51% | 8.24 | 9.26 | 1484854 | 130220 | 16.55% |
| 2024-09-30 | 8.12 | 8.42 | 0.66 | 8.51% | 7.86 | 8.48 | 1312344 | 107678 | 14.63% |
| 2024-09-27 | 7.52 | 7.76 | 0.34 | 4.58% | 7.50 | 7.85 | 725149 | 55425 | 8.08% |
| 2024-09-26 | 7.19 | 7.42 | 0.21 | 2.91% | 7.14 | 7.45 | 740616 | 54016 | 8.26% |
| 2024-09-25 | 7.14 | 7.21 | 0.13 | 1.84% | 7.11 | 7.37 | 778675 | 56466 | 8.68% |
| 2024-09-24 | 6.86 | 7.08 | 0.23 | 3.36% | 6.85 | 7.10 | 516704 | 36152 | 5.76% |
| 2024-09-23 | 6.84 | 6.85 | 0.04 | 0.59% | 6.81 | 6.91 | 226731 | 15551 | 2.53% |
| 2024-09-20 | 6.94 | 6.81 | -0.13 | -1.87% | 6.76 | 6.95 | 335085 | 22851 | 3.73% |
| 2024-09-19 | 6.83 | 6.94 | 0.13 | 1.91% | 6.79 | 6.98 | 261855 | 18096 | 2.92% |
| 2024-09-18 | 6.85 | 6.81 | -0.06 | -0.87% | 6.67 | 6.87 | 252871 | 17121 | 2.82% |
| 2024-09-13 | 6.97 | 6.87 | -0.10 | -1.43% | 6.87 | 6.98 | 227451 | 15742 | 2.54% |
| 2024-09-12 | 6.95 | 6.97 | -0.01 | -0.14% | 6.95 | 7.12 | 278309 | 19580 | 3.10% |
| 2024-09-11 | 6.96 | 6.98 | -0.03 | -0.43% | 6.91 | 7.02 | 184394 | 12850 | 2.06% |
| 2024-09-10 | 7.04 | 7.01 | -0.02 | -0.28% | 6.88 | 7.09 | 288125 | 20080 | 3.21% |
| 2024-09-09 | 7.00 | 7.03 | 0.01 | 0.14% | 6.93 | 7.10 | 242568 | 17046 | 2.70% |
| 2024-09-06 | 7.14 | 7.02 | -0.14 | -1.96% | 7.00 | 7.17 | 314044 | 22182 | 3.50% |
| 2024-09-05 | 7.06 | 7.16 | 0.09 | 1.27% | 7.04 | 7.18 | 311659 | 22259 | 3.47% |
| 2024-09-04 | 7.11 | 7.07 | -0.07 | -0.98% | 7.05 | 7.17 | 359474 | 25525 | 4.01% |
| 2024-09-03 | 7.16 | 7.14 | -0.03 | -0.42% | 7.10 | 7.23 | 405224 | 29022 | 4.52% |
| 2024-09-02 | 7.24 | 7.17 | -0.10 | -1.38% | 7.15 | 7.38 | 602728 | 43857 | 6.72% |
| 2024-08-30 | 7.24 | 7.27 | 0.04 | 0.55% | 7.15 | 7.39 | 801123 | 58340 | 8.93% |
| 2024-08-29 | 7.03 | 7.23 | 0.15 | 2.12% | 6.97 | 7.28 | 759779 | 54588 | 8.47% |
| 2024-08-28 | 7.16 | 7.08 | -0.19 | -2.61% | 7.00 | 7.17 | 665638 | 47137 | 7.42% |
| 2024-08-27 | 6.98 | 7.27 | 0.29 | 4.15% | 6.93 | 7.35 | 1231576 | 88531 | 13.73% |
| 2024-08-26 | 6.95 | 6.98 | 0.03 | 0.43% | 6.84 | 6.99 | 412363 | 28549 | 4.60% |
| 2024-08-23 | 7.00 | 6.95 | -0.06 | -0.86% | 6.92 | 7.07 | 373792 | 26057 | 4.17% |
| 2024-08-22 | 7.23 | 7.01 | -0.17 | -2.37% | 6.99 | 7.26 | 508978 | 36120 | 5.67% |
| 2024-08-21 | 7.16 | 7.18 | -0.03 | -0.42% | 7.12 | 7.22 | 359955 | 25855 | 4.01% |
| 2024-08-20 | 7.35 | 7.21 | -0.14 | -1.90% | 7.18 | 7.37 | 521247 | 37815 | 5.81% |
| 2024-08-19 | 7.51 | 7.35 | -0.25 | -3.29% | 7.33 | 7.52 | 831656 | 61547 | 9.27% |
| 2024-08-16 | 7.50 | 7.60 | 0.06 | 0.80% | 7.38 | 7.77 | 1186277 | 89689 | 13.22% |
| 2024-08-15 | 7.60 | 7.54 | 0.01 | 0.13% | 7.50 | 7.65 | 700131 | 52924 | 7.80% |
| 2024-08-14 | 7.68 | 7.53 | -0.16 | -2.08% | 7.52 | 7.69 | 726287 | 55086 | 8.10% |
| 2024-08-13 | 7.76 | 7.69 | -0.15 | -1.91% | 7.58 | 7.89 | 1036688 | 79966 | 11.56% |