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 | 8.90 | 8.97 | 0.08 | 0.90% | 8.88 | 9.07 | 257409 | 23051 | 1.53% |
| 2024-11-20 | 8.85 | 8.89 | 0.04 | 0.45% | 8.81 | 8.89 | 184842 | 16362 | 1.10% |
| 2024-11-19 | 8.83 | 8.85 | 0.04 | 0.45% | 8.74 | 8.86 | 207594 | 18259 | 1.24% |
| 2024-11-18 | 8.82 | 8.81 | -0.01 | -0.11% | 8.80 | 8.95 | 257081 | 22788 | 1.53% |
| 2024-11-15 | 8.89 | 8.82 | -0.07 | -0.79% | 8.80 | 8.96 | 231686 | 20568 | 1.38% |
| 2024-11-14 | 8.98 | 8.89 | -0.10 | -1.11% | 8.87 | 9.08 | 294480 | 26415 | 1.75% |
| 2024-11-13 | 8.94 | 8.99 | 0.04 | 0.45% | 8.88 | 9.08 | 245335 | 21994 | 1.46% |
| 2024-11-12 | 8.91 | 8.95 | 0.01 | 0.11% | 8.89 | 9.13 | 365825 | 33027 | 2.18% |
| 2024-11-11 | 8.93 | 8.94 | -0.04 | -0.45% | 8.83 | 8.94 | 255116 | 22673 | 1.52% |
| 2024-11-08 | 9.10 | 8.98 | -0.11 | -1.21% | 8.93 | 9.15 | 322370 | 29112 | 1.92% |
| 2024-11-07 | 8.90 | 9.09 | 0.11 | 1.22% | 8.76 | 9.09 | 396942 | 35585 | 2.36% |
| 2024-11-06 | 9.04 | 8.98 | -0.04 | -0.44% | 8.90 | 9.07 | 291779 | 26238 | 1.74% |
| 2024-11-05 | 8.88 | 9.02 | 0.11 | 1.23% | 8.87 | 9.03 | 326374 | 29293 | 1.94% |
| 2024-11-04 | 8.83 | 8.91 | 0.08 | 0.91% | 8.77 | 8.91 | 166231 | 14706 | 0.99% |
| 2024-11-01 | 8.84 | 8.83 | -0.02 | -0.23% | 8.76 | 8.96 | 262749 | 23277 | 1.56% |
| 2024-10-31 | 8.81 | 8.85 | -0.01 | -0.11% | 8.76 | 8.88 | 228638 | 20179 | 1.36% |
| 2024-10-30 | 9.00 | 8.86 | -0.15 | -1.66% | 8.76 | 9.01 | 334798 | 29655 | 1.99% |
| 2024-10-29 | 9.11 | 9.01 | -0.09 | -0.99% | 8.96 | 9.15 | 291895 | 26437 | 1.74% |
| 2024-10-28 | 9.07 | 9.10 | 0.02 | 0.22% | 9.04 | 9.11 | 242995 | 22066 | 1.45% |
| 2024-10-25 | 9.10 | 9.08 | -0.02 | -0.22% | 9.03 | 9.12 | 241146 | 21893 | 1.44% |
| 2024-10-24 | 9.11 | 9.10 | -0.06 | -0.66% | 9.03 | 9.12 | 148485 | 13467 | 0.88% |
| 2024-10-23 | 9.21 | 9.16 | -0.05 | -0.54% | 9.13 | 9.27 | 248832 | 22838 | 1.48% |
| 2024-10-22 | 9.12 | 9.21 | 0.08 | 0.88% | 9.03 | 9.25 | 312387 | 28592 | 1.86% |
| 2024-10-21 | 9.15 | 9.13 | 0.09 | 1.00% | 9.03 | 9.23 | 378402 | 34562 | 2.25% |
| 2024-10-18 | 8.90 | 9.04 | 0.15 | 1.69% | 8.87 | 9.10 | 399008 | 35895 | 2.38% |
| 2024-10-17 | 9.04 | 8.89 | -0.15 | -1.66% | 8.86 | 9.09 | 229216 | 20508 | 1.36% |
| 2024-10-16 | 8.87 | 9.04 | 0.17 | 1.92% | 8.80 | 9.10 | 375087 | 33737 | 2.23% |
| 2024-10-15 | 9.03 | 8.87 | -0.19 | -2.10% | 8.85 | 9.03 | 269378 | 24047 | 1.60% |
| 2024-10-14 | 8.88 | 9.06 | 0.18 | 2.03% | 8.80 | 9.09 | 330971 | 29626 | 1.97% |
| 2024-10-11 | 9.05 | 8.88 | -0.10 | -1.11% | 8.77 | 9.20 | 376851 | 33931 | 2.24% |
| 2024-10-10 | 8.74 | 8.98 | 0.24 | 2.75% | 8.74 | 9.23 | 445893 | 40109 | 2.65% |
| 2024-10-09 | 9.45 | 8.74 | -0.86 | -8.96% | 8.72 | 9.45 | 585753 | 52797 | 3.49% |
| 2024-10-08 | 10.41 | 9.60 | 0.13 | 1.37% | 9.25 | 10.41 | 998453 | 98093 | 5.94% |
| 2024-09-30 | 8.99 | 9.47 | 0.72 | 8.23% | 8.89 | 9.58 | 880670 | 81450 | 5.24% |
| 2024-09-27 | 8.47 | 8.75 | 0.35 | 4.17% | 8.47 | 8.77 | 374260 | 32191 | 2.23% |
| 2024-09-26 | 8.16 | 8.40 | 0.22 | 2.69% | 8.07 | 8.40 | 342944 | 28336 | 2.04% |
| 2024-09-25 | 8.15 | 8.18 | 0.12 | 1.49% | 8.14 | 8.38 | 369709 | 30482 | 2.20% |
| 2024-09-24 | 7.85 | 8.06 | 0.21 | 2.68% | 7.82 | 8.06 | 266277 | 21194 | 1.58% |
| 2024-09-23 | 7.82 | 7.85 | 0.04 | 0.51% | 7.74 | 7.91 | 177693 | 13920 | 1.06% |
| 2024-09-20 | 7.88 | 7.81 | -0.06 | -0.76% | 7.72 | 7.89 | 179579 | 13987 | 1.07% |
| 2024-09-19 | 7.74 | 7.87 | 0.21 | 2.74% | 7.58 | 7.89 | 289640 | 22557 | 1.72% |
| 2024-09-18 | 7.77 | 7.66 | -0.11 | -1.42% | 7.55 | 7.88 | 206032 | 15855 | 1.23% |
| 2024-09-13 | 7.84 | 7.77 | 0.01 | 0.13% | 7.76 | 7.90 | 220649 | 17252 | 1.31% |
| 2024-09-12 | 7.90 | 7.76 | -0.16 | -2.02% | 7.75 | 7.94 | 157305 | 12329 | 0.94% |
| 2024-09-11 | 7.83 | 7.92 | 0.03 | 0.38% | 7.81 | 7.93 | 143313 | 11275 | 0.85% |
| 2024-09-10 | 8.02 | 7.89 | -0.12 | -1.50% | 7.80 | 8.06 | 176193 | 13895 | 1.05% |
| 2024-09-09 | 8.20 | 8.01 | -0.19 | -2.32% | 7.96 | 8.20 | 133143 | 10692 | 0.79% |
| 2024-09-06 | 8.27 | 8.20 | -0.09 | -1.09% | 8.19 | 8.28 | 114860 | 9453 | 0.68% |
| 2024-09-05 | 8.23 | 8.29 | 0.05 | 0.61% | 8.22 | 8.30 | 126953 | 10471 | 0.76% |
| 2024-09-04 | 8.30 | 8.24 | -0.10 | -1.20% | 8.22 | 8.31 | 124613 | 10274 | 0.74% |
| 2024-09-03 | 8.41 | 8.34 | -0.06 | -0.71% | 8.30 | 8.42 | 161061 | 13434 | 0.96% |
| 2024-09-02 | 8.55 | 8.40 | -0.21 | -2.44% | 8.39 | 8.56 | 211552 | 17839 | 1.26% |
| 2024-08-30 | 8.75 | 8.61 | -0.15 | -1.71% | 8.37 | 8.76 | 328822 | 28143 | 1.96% |
| 2024-08-29 | 8.58 | 8.76 | 0.15 | 1.74% | 8.56 | 8.80 | 173810 | 15129 | 1.03% |
| 2024-08-28 | 8.55 | 8.61 | 0.06 | 0.70% | 8.54 | 8.65 | 96094 | 8275 | 0.57% |
| 2024-08-27 | 8.61 | 8.55 | -0.08 | -0.93% | 8.50 | 8.61 | 89012 | 7605 | 0.53% |
| 2024-08-26 | 8.60 | 8.63 | 0.04 | 0.47% | 8.56 | 8.64 | 78567 | 6759 | 0.47% |
| 2024-08-23 | 8.57 | 8.59 | 0.02 | 0.23% | 8.49 | 8.60 | 105872 | 9048 | 0.63% |
| 2024-08-22 | 8.57 | 8.57 | -0.01 | -0.12% | 8.53 | 8.63 | 86601 | 7431 | 0.52% |
| 2024-08-21 | 8.59 | 8.58 | 0.01 | 0.12% | 8.54 | 8.61 | 72179 | 6191 | 0.43% |
| 2024-08-20 | 8.75 | 8.57 | -0.21 | -2.39% | 8.53 | 8.78 | 180402 | 15529 | 1.07% |
| 2024-08-19 | 8.65 | 8.78 | 0.18 | 2.09% | 8.64 | 8.81 | 237045 | 20787 | 1.41% |
| 2024-08-16 | 8.78 | 8.60 | -0.16 | -1.83% | 8.59 | 8.78 | 185434 | 16053 | 1.10% |
| 2024-08-15 | 8.70 | 8.76 | 0.02 | 0.23% | 8.69 | 8.82 | 95644 | 8381 | 0.57% |
| 2024-08-14 | 8.80 | 8.74 | -0.06 | -0.68% | 8.70 | 8.80 | 64422 | 5625 | 0.38% |
| 2024-08-13 | 8.80 | 8.80 | 0.05 | 0.57% | 8.75 | 8.91 | 145116 | 12812 | 0.86% |