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 | 8.72 | 8.72 | -0.03 | -0.34% | 8.68 | 8.80 | 114083 | 9964 | 0.79% |
| 2024-11-20 | 8.68 | 8.75 | 0.03 | 0.34% | 8.63 | 8.76 | 127060 | 11043 | 0.88% |
| 2024-11-19 | 8.74 | 8.72 | -0.02 | -0.23% | 8.58 | 8.78 | 138821 | 12037 | 0.96% |
| 2024-11-18 | 8.73 | 8.74 | 0.07 | 0.81% | 8.68 | 8.93 | 191149 | 16820 | 1.33% |
| 2024-11-15 | 8.75 | 8.67 | -0.08 | -0.91% | 8.67 | 8.90 | 142934 | 12538 | 0.99% |
| 2024-11-14 | 8.88 | 8.75 | -0.14 | -1.57% | 8.72 | 8.92 | 159436 | 14113 | 1.11% |
| 2024-11-13 | 8.80 | 8.89 | 0.05 | 0.57% | 8.79 | 8.92 | 148906 | 13200 | 1.03% |
| 2024-11-12 | 8.90 | 8.84 | -0.05 | -0.56% | 8.77 | 9.00 | 177306 | 15787 | 1.23% |
| 2024-11-11 | 8.92 | 8.89 | -0.08 | -0.89% | 8.73 | 8.92 | 171786 | 15154 | 1.19% |
| 2024-11-08 | 9.06 | 8.97 | -0.05 | -0.55% | 8.86 | 9.18 | 250334 | 22562 | 1.74% |
| 2024-11-07 | 8.71 | 9.02 | 0.26 | 2.97% | 8.64 | 9.05 | 268594 | 23925 | 1.87% |
| 2024-11-06 | 8.68 | 8.76 | 0.05 | 0.57% | 8.67 | 8.84 | 221368 | 19365 | 1.54% |
| 2024-11-05 | 8.58 | 8.71 | 0.09 | 1.04% | 8.51 | 8.71 | 232789 | 20063 | 1.62% |
| 2024-11-04 | 8.64 | 8.62 | 0.02 | 0.23% | 8.49 | 8.66 | 177220 | 15174 | 1.23% |
| 2024-11-01 | 8.54 | 8.60 | 0.08 | 0.94% | 8.53 | 8.75 | 226573 | 19606 | 1.57% |
| 2024-10-31 | 8.50 | 8.52 | -0.04 | -0.47% | 8.41 | 8.56 | 166448 | 14141 | 1.16% |
| 2024-10-30 | 8.69 | 8.56 | -0.14 | -1.61% | 8.45 | 8.73 | 216375 | 18518 | 1.50% |
| 2024-10-29 | 9.18 | 8.70 | -0.62 | -6.65% | 8.70 | 9.20 | 376540 | 33392 | 2.61% |
| 2024-10-28 | 9.18 | 9.32 | 0.10 | 1.08% | 9.10 | 9.32 | 153332 | 14151 | 1.06% |
| 2024-10-25 | 9.18 | 9.22 | 0.03 | 0.33% | 9.14 | 9.29 | 123229 | 11352 | 0.86% |
| 2024-10-24 | 9.22 | 9.19 | -0.07 | -0.76% | 9.15 | 9.29 | 123073 | 11313 | 0.85% |
| 2024-10-23 | 9.34 | 9.26 | -0.03 | -0.32% | 9.14 | 9.34 | 172065 | 15887 | 1.19% |
| 2024-10-22 | 9.31 | 9.29 | 0.02 | 0.22% | 9.19 | 9.35 | 151526 | 14034 | 1.05% |
| 2024-10-21 | 9.30 | 9.27 | -0.03 | -0.32% | 9.12 | 9.39 | 188689 | 17499 | 1.31% |
| 2024-10-18 | 9.25 | 9.30 | 0.07 | 0.76% | 9.16 | 9.44 | 211318 | 19645 | 1.47% |
| 2024-10-17 | 9.37 | 9.23 | -0.13 | -1.39% | 9.22 | 9.56 | 126217 | 11847 | 0.88% |
| 2024-10-16 | 9.23 | 9.36 | -0.03 | -0.32% | 9.23 | 9.47 | 124161 | 11626 | 0.86% |
| 2024-10-15 | 9.49 | 9.39 | -0.25 | -2.59% | 9.29 | 9.71 | 188255 | 17846 | 1.31% |
| 2024-10-14 | 9.36 | 9.64 | 0.26 | 2.77% | 9.20 | 9.72 | 267253 | 25460 | 1.86% |
| 2024-10-11 | 10.03 | 9.38 | -0.66 | -6.57% | 9.15 | 10.03 | 477937 | 45524 | 3.32% |
| 2024-10-10 | 9.10 | 10.04 | 0.91 | 9.97% | 9.10 | 10.04 | 305543 | 29715 | 2.12% |
| 2024-10-09 | 9.78 | 9.13 | -0.93 | -9.24% | 9.12 | 9.79 | 326956 | 30830 | 2.27% |
| 2024-10-08 | 10.86 | 10.06 | 0.04 | 0.40% | 9.62 | 10.98 | 452729 | 46135 | 3.14% |
| 2024-09-30 | 9.76 | 10.02 | 0.44 | 4.59% | 9.68 | 10.25 | 440397 | 43903 | 3.06% |
| 2024-09-27 | 9.43 | 9.58 | 0.18 | 1.91% | 9.31 | 9.63 | 131372 | 12386 | 0.91% |
| 2024-09-26 | 8.92 | 9.40 | 0.46 | 5.15% | 8.92 | 9.42 | 197777 | 18196 | 1.37% |
| 2024-09-25 | 9.15 | 8.94 | -0.14 | -1.54% | 8.92 | 9.29 | 249574 | 22658 | 1.73% |
| 2024-09-24 | 8.45 | 9.08 | 0.69 | 8.22% | 8.40 | 9.12 | 272751 | 24023 | 1.89% |
| 2024-09-23 | 8.20 | 8.39 | 0.22 | 2.69% | 8.14 | 8.47 | 113420 | 9432 | 0.79% |
| 2024-09-20 | 8.19 | 8.17 | -0.06 | -0.73% | 8.08 | 8.27 | 86851 | 7095 | 0.60% |
| 2024-09-19 | 8.11 | 8.23 | 0.13 | 1.60% | 7.97 | 8.26 | 124285 | 10125 | 0.86% |
| 2024-09-18 | 7.72 | 8.10 | 0.38 | 4.92% | 7.67 | 8.12 | 140176 | 11112 | 0.97% |
| 2024-09-13 | 7.88 | 7.72 | -0.15 | -1.91% | 7.70 | 7.91 | 83987 | 6557 | 0.58% |
| 2024-09-12 | 7.66 | 7.87 | 0.25 | 3.28% | 7.66 | 7.91 | 158393 | 12332 | 1.10% |
| 2024-09-11 | 7.79 | 7.62 | -0.23 | -2.93% | 7.50 | 7.79 | 132156 | 10066 | 0.92% |
| 2024-09-10 | 7.92 | 7.85 | -0.07 | -0.88% | 7.74 | 8.03 | 110330 | 8681 | 0.77% |
| 2024-09-09 | 8.07 | 7.92 | -0.21 | -2.58% | 7.84 | 8.10 | 137325 | 10907 | 0.95% |
| 2024-09-06 | 8.28 | 8.13 | -0.11 | -1.33% | 8.11 | 8.30 | 98799 | 8071 | 0.69% |
| 2024-09-05 | 8.53 | 8.24 | -0.31 | -3.63% | 8.17 | 8.65 | 187427 | 15598 | 1.30% |
| 2024-09-04 | 8.70 | 8.55 | -0.20 | -2.29% | 8.47 | 8.73 | 117783 | 10082 | 0.82% |
| 2024-09-03 | 8.74 | 8.75 | -0.10 | -1.13% | 8.63 | 8.98 | 182706 | 16009 | 1.27% |
| 2024-09-02 | 8.67 | 8.85 | 0.19 | 2.19% | 8.65 | 9.00 | 286399 | 25391 | 1.99% |
| 2024-08-30 | 8.55 | 8.66 | 0.04 | 0.46% | 8.52 | 8.86 | 219290 | 19022 | 1.52% |
| 2024-08-29 | 8.64 | 8.62 | -0.02 | -0.23% | 8.33 | 8.67 | 288354 | 24545 | 2.00% |
| 2024-08-28 | 8.72 | 8.64 | -0.08 | -0.92% | 8.59 | 9.04 | 391928 | 34314 | 2.72% |
| 2024-08-27 | 8.20 | 8.72 | 0.79 | 9.96% | 8.13 | 8.72 | 288914 | 24574 | 2.01% |
| 2024-08-26 | 8.04 | 7.93 | -0.06 | -0.75% | 7.90 | 8.07 | 77903 | 6196 | 0.54% |
| 2024-08-23 | 8.02 | 7.99 | -0.05 | -0.62% | 7.94 | 8.19 | 61513 | 4952 | 0.43% |
| 2024-08-22 | 8.05 | 8.04 | -0.02 | -0.25% | 7.95 | 8.14 | 63697 | 5127 | 0.44% |
| 2024-08-21 | 8.18 | 8.06 | -0.12 | -1.47% | 7.88 | 8.23 | 89104 | 7164 | 0.62% |
| 2024-08-20 | 8.46 | 8.18 | -0.33 | -3.88% | 8.07 | 8.48 | 114440 | 9381 | 0.79% |
| 2024-08-19 | 8.35 | 8.51 | 0.13 | 1.55% | 8.33 | 8.59 | 99677 | 8470 | 0.69% |
| 2024-08-16 | 8.27 | 8.38 | 0.12 | 1.45% | 8.22 | 8.43 | 110752 | 9256 | 0.77% |
| 2024-08-15 | 8.08 | 8.26 | 0.18 | 2.23% | 8.03 | 8.34 | 84862 | 6972 | 0.59% |