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 | 9.00 | 8.94 | -0.06 | -0.67% | 8.83 | 9.03 | 74297 | 6644 | 1.56% |
| 2024-11-20 | 8.97 | 9.00 | 0.04 | 0.45% | 8.90 | 9.04 | 90793 | 8153 | 1.90% |
| 2024-11-19 | 8.87 | 8.96 | 0.08 | 0.90% | 8.67 | 9.08 | 98742 | 8764 | 2.07% |
| 2024-11-18 | 9.10 | 8.88 | -0.21 | -2.31% | 8.77 | 9.23 | 110645 | 9875 | 2.32% |
| 2024-11-15 | 9.36 | 9.09 | -0.28 | -2.99% | 9.09 | 9.58 | 116062 | 10784 | 2.43% |
| 2024-11-14 | 9.66 | 9.37 | -0.45 | -4.58% | 9.36 | 9.68 | 173729 | 16441 | 3.64% |
| 2024-11-13 | 9.88 | 9.82 | 0.10 | 1.03% | 9.51 | 10.10 | 211702 | 20789 | 4.43% |
| 2024-11-12 | 9.73 | 9.72 | -0.38 | -3.76% | 9.60 | 10.12 | 289028 | 28275 | 6.05% |
| 2024-11-11 | 9.65 | 10.10 | 0.35 | 3.59% | 9.48 | 10.68 | 473126 | 46863 | 9.91% |
| 2024-11-08 | 8.88 | 9.75 | 0.89 | 10.05% | 8.72 | 9.75 | 427464 | 40640 | 8.95% |
| 2024-11-07 | 8.65 | 8.86 | 0.09 | 1.03% | 8.60 | 8.88 | 141245 | 12365 | 2.96% |
| 2024-11-06 | 8.45 | 8.77 | 0.30 | 3.54% | 8.36 | 8.88 | 226190 | 19618 | 4.74% |
| 2024-11-05 | 8.35 | 8.47 | 0.10 | 1.19% | 8.34 | 8.47 | 112651 | 9456 | 2.36% |
| 2024-11-04 | 8.30 | 8.37 | 0.04 | 0.48% | 8.23 | 8.38 | 70834 | 5894 | 1.48% |
| 2024-11-01 | 8.66 | 8.33 | -0.38 | -4.36% | 8.26 | 8.66 | 143407 | 12066 | 3.00% |
| 2024-10-31 | 8.62 | 8.71 | 0.00 | 0.00% | 8.49 | 8.78 | 204346 | 17617 | 4.28% |
| 2024-10-30 | 8.23 | 8.71 | 0.50 | 6.09% | 8.14 | 8.83 | 244267 | 20852 | 5.12% |
| 2024-10-29 | 8.45 | 8.21 | -0.25 | -2.96% | 8.17 | 8.45 | 167036 | 13793 | 3.50% |
| 2024-10-28 | 8.19 | 8.46 | 0.53 | 6.68% | 8.12 | 8.48 | 255037 | 21207 | 5.34% |
| 2024-10-25 | 7.83 | 7.93 | 0.15 | 1.93% | 7.82 | 7.94 | 75360 | 5960 | 1.58% |
| 2024-10-24 | 7.77 | 7.78 | -0.04 | -0.51% | 7.73 | 7.86 | 54555 | 4249 | 1.14% |
| 2024-10-23 | 7.88 | 7.82 | -0.05 | -0.64% | 7.77 | 7.90 | 81021 | 6356 | 1.70% |
| 2024-10-22 | 7.76 | 7.87 | 0.09 | 1.16% | 7.72 | 7.90 | 77046 | 6028 | 1.61% |
| 2024-10-21 | 7.68 | 7.78 | 0.10 | 1.30% | 7.67 | 7.98 | 113331 | 8837 | 2.37% |
| 2024-10-18 | 7.45 | 7.68 | 0.25 | 3.36% | 7.40 | 7.91 | 113640 | 8693 | 2.38% |
| 2024-10-17 | 7.52 | 7.43 | -0.08 | -1.07% | 7.42 | 7.60 | 51687 | 3878 | 1.08% |
| 2024-10-16 | 7.44 | 7.53 | 0.02 | 0.27% | 7.38 | 7.57 | 52512 | 3942 | 1.10% |
| 2024-10-15 | 7.63 | 7.51 | -0.14 | -1.83% | 7.51 | 7.65 | 51326 | 3888 | 1.08% |
| 2024-10-14 | 7.50 | 7.65 | 0.21 | 2.82% | 7.45 | 7.65 | 77663 | 5880 | 1.63% |
| 2024-10-11 | 7.69 | 7.44 | -0.29 | -3.75% | 7.40 | 7.72 | 87118 | 6572 | 1.82% |
| 2024-10-10 | 7.70 | 7.73 | 0.08 | 1.05% | 7.53 | 7.89 | 108052 | 8356 | 2.26% |
| 2024-10-09 | 8.15 | 7.65 | -0.68 | -8.16% | 7.64 | 8.15 | 178615 | 14111 | 3.74% |
| 2024-10-08 | 8.90 | 8.33 | 0.23 | 2.84% | 7.85 | 8.91 | 297033 | 24877 | 6.22% |
| 2024-09-30 | 7.75 | 8.10 | 0.61 | 8.14% | 7.52 | 8.18 | 274400 | 21607 | 5.75% |
| 2024-09-27 | 7.39 | 7.49 | 0.23 | 3.17% | 7.25 | 7.50 | 96987 | 7145 | 2.03% |
| 2024-09-26 | 7.04 | 7.26 | 0.21 | 2.98% | 7.00 | 7.26 | 89322 | 6381 | 1.87% |
| 2024-09-25 | 6.97 | 7.05 | 0.11 | 1.59% | 6.95 | 7.20 | 111825 | 7926 | 2.34% |
| 2024-09-24 | 6.81 | 6.94 | 0.15 | 2.21% | 6.79 | 6.95 | 81008 | 5582 | 1.70% |
| 2024-09-23 | 6.79 | 6.79 | 0.00 | 0.00% | 6.75 | 6.81 | 30938 | 2096 | 0.65% |
| 2024-09-20 | 6.86 | 6.79 | -0.03 | -0.44% | 6.73 | 6.86 | 39462 | 2670 | 0.83% |
| 2024-09-19 | 6.67 | 6.82 | 0.14 | 2.10% | 6.67 | 6.85 | 73935 | 5015 | 1.55% |
| 2024-09-18 | 6.65 | 6.68 | 0.05 | 0.75% | 6.55 | 6.70 | 43018 | 2847 | 0.90% |
| 2024-09-13 | 6.68 | 6.63 | -0.01 | -0.15% | 6.61 | 6.69 | 33883 | 2253 | 0.71% |
| 2024-09-12 | 6.67 | 6.64 | -0.03 | -0.45% | 6.64 | 6.72 | 51043 | 3409 | 1.07% |
| 2024-09-11 | 6.83 | 6.67 | -0.21 | -3.05% | 6.67 | 6.84 | 83924 | 5649 | 1.76% |
| 2024-09-10 | 6.84 | 6.88 | 0.00 | 0.00% | 6.76 | 6.90 | 76795 | 5238 | 1.61% |
| 2024-09-09 | 7.30 | 6.88 | -0.41 | -5.62% | 6.78 | 7.36 | 169345 | 11649 | 3.55% |
| 2024-09-06 | 7.06 | 7.29 | 0.29 | 4.14% | 7.05 | 7.49 | 257394 | 18740 | 5.39% |
| 2024-09-05 | 6.78 | 7.00 | 0.21 | 3.09% | 6.78 | 7.02 | 115278 | 8013 | 2.41% |
| 2024-09-04 | 6.82 | 6.79 | -0.10 | -1.45% | 6.75 | 6.91 | 76485 | 5208 | 1.60% |
| 2024-09-03 | 6.95 | 6.89 | -0.17 | -2.41% | 6.86 | 7.04 | 122487 | 8468 | 2.57% |
| 2024-09-02 | 6.94 | 7.06 | 0.10 | 1.44% | 6.92 | 7.37 | 178962 | 12767 | 3.75% |
| 2024-08-30 | 6.86 | 6.96 | 0.09 | 1.31% | 6.79 | 7.03 | 115007 | 7963 | 2.41% |
| 2024-08-29 | 6.87 | 6.87 | -0.01 | -0.15% | 6.78 | 6.88 | 53956 | 3693 | 1.13% |
| 2024-08-28 | 6.90 | 6.88 | 0.00 | 0.00% | 6.85 | 6.98 | 59979 | 4138 | 1.26% |
| 2024-08-27 | 6.97 | 6.88 | -0.11 | -1.57% | 6.86 | 7.00 | 67562 | 4665 | 1.42% |
| 2024-08-26 | 7.05 | 6.99 | -0.09 | -1.27% | 6.92 | 7.08 | 78828 | 5503 | 1.65% |
| 2024-08-23 | 7.25 | 7.08 | -0.22 | -3.01% | 7.02 | 7.32 | 122881 | 8725 | 2.57% |
| 2024-08-22 | 7.31 | 7.30 | -0.13 | -1.75% | 7.26 | 7.46 | 102284 | 7523 | 2.14% |
| 2024-08-21 | 7.24 | 7.43 | 0.15 | 2.06% | 7.15 | 7.47 | 133085 | 9795 | 2.79% |
| 2024-08-20 | 7.27 | 7.28 | -0.07 | -0.95% | 7.24 | 7.46 | 88222 | 6467 | 1.85% |
| 2024-08-19 | 7.22 | 7.35 | 0.03 | 0.41% | 7.15 | 7.41 | 137605 | 9985 | 2.88% |
| 2024-08-16 | 7.80 | 7.32 | -0.60 | -7.58% | 7.30 | 7.81 | 234990 | 17742 | 4.92% |
| 2024-08-15 | 7.75 | 7.92 | 0.13 | 1.67% | 7.61 | 7.98 | 285674 | 22342 | 5.98% |
| 2024-08-14 | 7.42 | 7.79 | 0.36 | 4.85% | 7.37 | 7.88 | 297655 | 22721 | 6.24% |
| 2024-08-13 | 7.36 | 7.43 | 0.00 | 0.00% | 7.27 | 7.43 | 86989 | 6379 | 1.82% |