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 | 9.03 | 9.04 | 0.02 | 0.22% | 8.99 | 9.05 | 525529 | 47401 | 0.29% |
| 2024-11-20 | 9.06 | 9.02 | -0.04 | -0.44% | 8.98 | 9.10 | 667733 | 60247 | 0.36% |
| 2024-11-19 | 9.09 | 9.06 | -0.01 | -0.11% | 8.93 | 9.14 | 949823 | 85971 | 0.52% |
| 2024-11-18 | 9.09 | 9.07 | 0.08 | 0.89% | 9.04 | 9.22 | 1637266 | 149609 | 0.89% |
| 2024-11-15 | 9.03 | 8.99 | -0.04 | -0.44% | 8.95 | 9.15 | 1241835 | 112442 | 0.68% |
| 2024-11-14 | 8.94 | 9.03 | 0.06 | 0.67% | 8.92 | 9.10 | 1169152 | 105807 | 0.64% |
| 2024-11-13 | 8.84 | 8.97 | 0.13 | 1.47% | 8.83 | 9.00 | 1166887 | 104425 | 0.64% |
| 2024-11-12 | 8.87 | 8.84 | -0.04 | -0.45% | 8.82 | 9.05 | 1353600 | 120593 | 0.74% |
| 2024-11-11 | 9.10 | 8.88 | -0.25 | -2.74% | 8.84 | 9.11 | 1791041 | 159671 | 0.98% |
| 2024-11-08 | 9.26 | 9.13 | -0.13 | -1.40% | 9.07 | 9.31 | 1213972 | 111460 | 0.66% |
| 2024-11-07 | 9.11 | 9.26 | 0.11 | 1.20% | 9.01 | 9.27 | 1341676 | 122723 | 0.73% |
| 2024-11-06 | 9.19 | 9.15 | -0.05 | -0.54% | 9.11 | 9.22 | 820868 | 75241 | 0.45% |
| 2024-11-05 | 9.12 | 9.20 | 0.04 | 0.44% | 9.11 | 9.24 | 968644 | 88721 | 0.53% |
| 2024-11-04 | 8.93 | 9.16 | 0.22 | 2.46% | 8.85 | 9.17 | 1504518 | 136263 | 0.82% |
| 2024-11-01 | 8.84 | 8.94 | 0.13 | 1.48% | 8.80 | 8.98 | 1042840 | 92933 | 0.57% |
| 2024-10-31 | 8.99 | 8.81 | -0.19 | -2.11% | 8.77 | 9.08 | 1424680 | 126105 | 0.78% |
| 2024-10-30 | 9.03 | 9.00 | -0.02 | -0.22% | 8.89 | 9.09 | 1045676 | 93821 | 0.57% |
| 2024-10-29 | 8.84 | 9.02 | 0.18 | 2.04% | 8.83 | 9.12 | 1225771 | 110535 | 0.67% |
| 2024-10-28 | 8.92 | 8.84 | -0.10 | -1.12% | 8.80 | 8.92 | 1059737 | 93853 | 0.58% |
| 2024-10-25 | 9.06 | 8.94 | -0.16 | -1.76% | 8.89 | 9.11 | 1094669 | 98137 | 0.60% |
| 2024-10-24 | 8.95 | 9.10 | 0.16 | 1.79% | 8.91 | 9.12 | 1340711 | 121459 | 0.73% |
| 2024-10-23 | 8.93 | 8.94 | 0.01 | 0.11% | 8.89 | 9.00 | 947570 | 84735 | 0.52% |
| 2024-10-22 | 8.91 | 8.93 | -0.01 | -0.11% | 8.85 | 9.01 | 983715 | 87750 | 0.54% |
| 2024-10-21 | 8.98 | 8.94 | -0.05 | -0.56% | 8.81 | 9.05 | 1698591 | 151057 | 0.93% |
| 2024-10-18 | 9.08 | 8.99 | -0.04 | -0.44% | 8.81 | 9.12 | 1941382 | 174176 | 1.06% |
| 2024-10-17 | 9.07 | 9.03 | 0.00 | 0.00% | 8.95 | 9.27 | 1848796 | 168403 | 1.01% |
| 2024-10-16 | 8.75 | 9.03 | 0.24 | 2.73% | 8.70 | 9.08 | 2056048 | 184745 | 1.12% |
| 2024-10-15 | 8.81 | 8.79 | -0.04 | -0.45% | 8.75 | 9.00 | 2182202 | 193841 | 1.19% |
| 2024-10-14 | 8.49 | 8.83 | 0.47 | 5.62% | 8.48 | 8.92 | 3371433 | 296157 | 1.84% |
| 2024-10-11 | 8.40 | 8.36 | -0.09 | -1.07% | 8.30 | 8.68 | 1870652 | 158361 | 1.02% |
| 2024-10-10 | 8.06 | 8.45 | 0.52 | 6.56% | 8.05 | 8.65 | 3457299 | 289864 | 1.88% |
| 2024-10-09 | 8.41 | 7.93 | -0.63 | -7.36% | 7.88 | 8.50 | 3245194 | 264827 | 1.77% |
| 2024-10-08 | 9.10 | 8.56 | 0.16 | 1.90% | 8.39 | 9.10 | 4577686 | 397057 | 2.49% |
| 2024-09-30 | 8.18 | 8.40 | 0.30 | 3.70% | 8.11 | 8.49 | 4056856 | 336624 | 2.21% |
| 2024-09-27 | 8.28 | 8.10 | -0.10 | -1.22% | 8.02 | 8.35 | 1816698 | 147803 | 0.99% |
| 2024-09-26 | 7.96 | 8.20 | 0.21 | 2.63% | 7.93 | 8.22 | 1782319 | 143750 | 0.97% |
| 2024-09-25 | 7.87 | 7.99 | 0.19 | 2.44% | 7.86 | 8.04 | 1752867 | 139535 | 0.96% |
| 2024-09-24 | 7.66 | 7.80 | 0.17 | 2.23% | 7.60 | 7.81 | 1636930 | 126438 | 0.89% |
| 2024-09-23 | 7.53 | 7.63 | 0.12 | 1.60% | 7.49 | 7.66 | 1031811 | 78409 | 0.56% |
| 2024-09-20 | 7.47 | 7.51 | 0.05 | 0.67% | 7.46 | 7.58 | 1006409 | 75688 | 0.55% |
| 2024-09-19 | 7.54 | 7.46 | -0.07 | -0.93% | 7.40 | 7.57 | 863812 | 64462 | 0.47% |
| 2024-09-18 | 7.53 | 7.53 | 0.04 | 0.53% | 7.37 | 7.55 | 712023 | 53281 | 0.39% |
| 2024-09-13 | 7.58 | 7.49 | -0.06 | -0.79% | 7.49 | 7.67 | 652943 | 49439 | 0.36% |
| 2024-09-12 | 7.46 | 7.55 | 0.06 | 0.80% | 7.45 | 7.59 | 739298 | 55631 | 0.40% |
| 2024-09-11 | 7.65 | 7.49 | -0.17 | -2.22% | 7.45 | 7.67 | 1322258 | 99795 | 0.72% |
| 2024-09-10 | 7.63 | 7.66 | 0.05 | 0.66% | 7.59 | 7.74 | 1081284 | 82900 | 0.59% |
| 2024-09-09 | 7.83 | 7.61 | -0.25 | -3.18% | 7.58 | 7.85 | 1213018 | 93130 | 0.66% |
| 2024-09-06 | 7.83 | 7.86 | 0.03 | 0.38% | 7.83 | 7.98 | 817840 | 64762 | 0.45% |
| 2024-09-05 | 7.74 | 7.83 | 0.10 | 1.29% | 7.67 | 7.86 | 1027964 | 79767 | 0.56% |
| 2024-09-04 | 7.70 | 7.73 | 0.02 | 0.26% | 7.69 | 7.81 | 836563 | 64877 | 0.46% |
| 2024-09-03 | 7.84 | 7.71 | -0.13 | -1.66% | 7.66 | 7.86 | 993695 | 76709 | 0.54% |
| 2024-09-02 | 7.76 | 7.84 | 0.07 | 0.90% | 7.75 | 7.92 | 1096777 | 86312 | 0.60% |
| 2024-08-30 | 7.92 | 7.77 | -0.16 | -2.02% | 7.77 | 7.99 | 1693839 | 132969 | 0.92% |
| 2024-08-29 | 8.15 | 7.93 | -0.24 | -2.94% | 7.90 | 8.17 | 1275023 | 101824 | 0.69% |
| 2024-08-28 | 8.21 | 8.17 | -0.05 | -0.61% | 8.11 | 8.24 | 852037 | 69549 | 0.46% |
| 2024-08-27 | 8.18 | 8.22 | 0.03 | 0.37% | 8.15 | 8.26 | 1240362 | 101885 | 0.68% |
| 2024-08-26 | 8.11 | 8.19 | 0.07 | 0.86% | 8.03 | 8.20 | 1068751 | 86853 | 0.58% |
| 2024-08-23 | 8.14 | 8.12 | 0.00 | 0.00% | 8.03 | 8.15 | 1072051 | 86791 | 0.58% |
| 2024-08-22 | 8.03 | 8.12 | 0.08 | 1.00% | 8.02 | 8.17 | 1293338 | 105090 | 0.70% |
| 2024-08-21 | 8.04 | 8.04 | -0.03 | -0.37% | 7.95 | 8.07 | 1050078 | 84306 | 0.57% |
| 2024-08-20 | 7.98 | 8.07 | 0.11 | 1.38% | 7.96 | 8.08 | 1958001 | 157233 | 1.07% |
| 2024-08-19 | 7.76 | 7.96 | 0.29 | 3.78% | 7.74 | 7.96 | 2386539 | 187961 | 1.30% |
| 2024-08-16 | 7.66 | 7.67 | 0.02 | 0.26% | 7.63 | 7.71 | 862412 | 66102 | 0.47% |
| 2024-08-15 | 7.60 | 7.65 | 0.06 | 0.79% | 7.57 | 7.67 | 575826 | 43993 | 0.31% |