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 | 9.02 | 9.43 | 0.43 | 4.78% | 9.00 | 9.55 | 443372 | 41535 | 2.62% |
| 2024-11-20 | 9.15 | 9.00 | -0.19 | -2.07% | 8.84 | 9.19 | 289306 | 25887 | 1.71% |
| 2024-11-19 | 9.00 | 9.19 | 0.32 | 3.61% | 8.88 | 9.19 | 179636 | 16322 | 1.06% |
| 2024-11-18 | 8.97 | 8.87 | -0.11 | -1.22% | 8.81 | 9.07 | 131535 | 11788 | 0.78% |
| 2024-11-15 | 8.87 | 8.98 | 0.06 | 0.67% | 8.87 | 9.16 | 169512 | 15304 | 1.00% |
| 2024-11-14 | 8.95 | 8.92 | -0.05 | -0.56% | 8.91 | 9.29 | 233381 | 21278 | 1.38% |
| 2024-11-13 | 8.86 | 8.97 | 0.05 | 0.56% | 8.78 | 8.98 | 82612 | 7350 | 0.49% |
| 2024-11-12 | 9.07 | 8.92 | -0.14 | -1.55% | 8.84 | 9.17 | 126925 | 11442 | 0.75% |
| 2024-11-11 | 8.90 | 9.06 | 0.12 | 1.34% | 8.90 | 9.10 | 165224 | 14937 | 0.98% |
| 2024-11-08 | 9.05 | 8.94 | -0.10 | -1.11% | 8.87 | 9.17 | 148694 | 13375 | 0.88% |
| 2024-11-07 | 8.95 | 9.04 | 0.17 | 1.92% | 8.88 | 9.08 | 146173 | 13169 | 0.86% |
| 2024-11-06 | 9.09 | 8.87 | -0.16 | -1.77% | 8.84 | 9.09 | 147484 | 13181 | 0.87% |
| 2024-11-05 | 8.98 | 9.03 | 0.08 | 0.89% | 8.84 | 9.04 | 137932 | 12377 | 0.82% |
| 2024-11-04 | 8.81 | 8.95 | 0.17 | 1.94% | 8.77 | 9.09 | 139623 | 12508 | 0.83% |
| 2024-11-01 | 8.80 | 8.78 | -0.01 | -0.11% | 8.64 | 8.89 | 162865 | 14277 | 0.96% |
| 2024-10-31 | 8.73 | 8.79 | 0.05 | 0.57% | 8.66 | 8.82 | 137224 | 12019 | 0.81% |
| 2024-10-30 | 8.68 | 8.74 | 0.07 | 0.81% | 8.59 | 8.82 | 146740 | 12815 | 0.87% |
| 2024-10-29 | 8.68 | 8.67 | 0.01 | 0.12% | 8.60 | 8.85 | 250182 | 21816 | 1.48% |
| 2024-10-28 | 8.48 | 8.66 | 0.21 | 2.49% | 8.34 | 8.74 | 271531 | 23352 | 1.61% |
| 2024-10-25 | 8.30 | 8.45 | 0.11 | 1.32% | 8.30 | 8.47 | 147403 | 12405 | 0.87% |
| 2024-10-24 | 8.39 | 8.34 | -0.04 | -0.48% | 8.27 | 8.39 | 77626 | 6455 | 0.46% |
| 2024-10-23 | 8.38 | 8.38 | 0.00 | 0.00% | 8.31 | 8.44 | 110613 | 9261 | 0.65% |
| 2024-10-22 | 8.28 | 8.38 | 0.07 | 0.84% | 8.23 | 8.40 | 110947 | 9254 | 0.66% |
| 2024-10-21 | 8.49 | 8.31 | -0.09 | -1.07% | 8.26 | 8.50 | 174032 | 14567 | 1.03% |
| 2024-10-18 | 8.20 | 8.40 | 0.21 | 2.56% | 8.18 | 8.52 | 212096 | 17829 | 1.25% |
| 2024-10-17 | 8.32 | 8.19 | -0.07 | -0.85% | 8.19 | 8.38 | 92487 | 7658 | 0.55% |
| 2024-10-16 | 8.20 | 8.26 | 0.00 | 0.00% | 8.15 | 8.36 | 97435 | 8051 | 0.58% |
| 2024-10-15 | 8.54 | 8.26 | -0.34 | -3.95% | 8.25 | 8.57 | 162683 | 13652 | 0.96% |
| 2024-10-14 | 8.30 | 8.60 | 0.40 | 4.88% | 8.22 | 8.72 | 252093 | 21334 | 1.49% |
| 2024-10-11 | 8.40 | 8.20 | -0.22 | -2.61% | 8.13 | 8.46 | 125969 | 10463 | 0.74% |
| 2024-10-10 | 8.68 | 8.60 | 0.17 | 2.02% | 8.44 | 8.76 | 218532 | 18890 | 1.29% |
| 2024-10-09 | 8.92 | 8.43 | -0.66 | -7.26% | 8.36 | 8.95 | 319515 | 27694 | 1.89% |
| 2024-10-08 | 9.74 | 9.09 | 0.21 | 2.36% | 8.81 | 9.76 | 407992 | 37616 | 2.41% |
| 2024-09-30 | 8.50 | 8.88 | 0.66 | 8.03% | 8.48 | 8.89 | 354217 | 30732 | 2.09% |
| 2024-09-27 | 8.06 | 8.22 | 0.24 | 3.01% | 8.06 | 8.23 | 112045 | 9160 | 0.66% |
| 2024-09-26 | 7.79 | 7.98 | 0.19 | 2.44% | 7.71 | 7.98 | 108442 | 8488 | 0.64% |
| 2024-09-25 | 7.80 | 7.79 | 0.03 | 0.39% | 7.77 | 7.97 | 86405 | 6801 | 0.51% |
| 2024-09-24 | 7.54 | 7.76 | 0.26 | 3.47% | 7.49 | 7.77 | 88399 | 6771 | 0.52% |
| 2024-09-23 | 7.55 | 7.50 | -0.05 | -0.66% | 7.45 | 7.63 | 43876 | 3296 | 0.26% |
| 2024-09-20 | 7.58 | 7.55 | -0.02 | -0.26% | 7.49 | 7.58 | 49642 | 3738 | 0.29% |
| 2024-09-19 | 7.44 | 7.57 | 0.17 | 2.30% | 7.37 | 7.69 | 70720 | 5347 | 0.42% |
| 2024-09-18 | 7.45 | 7.40 | -0.03 | -0.40% | 7.30 | 7.49 | 38139 | 2820 | 0.23% |
| 2024-09-13 | 7.48 | 7.43 | -0.05 | -0.67% | 7.38 | 7.56 | 47550 | 3549 | 0.28% |
| 2024-09-12 | 7.39 | 7.48 | 0.03 | 0.40% | 7.39 | 7.58 | 50149 | 3769 | 0.30% |
| 2024-09-11 | 7.36 | 7.45 | 0.03 | 0.40% | 7.35 | 7.53 | 39234 | 2922 | 0.23% |
| 2024-09-10 | 7.32 | 7.42 | 0.10 | 1.37% | 7.27 | 7.43 | 43619 | 3203 | 0.26% |
| 2024-09-09 | 7.43 | 7.32 | -0.12 | -1.61% | 7.30 | 7.47 | 50748 | 3737 | 0.30% |
| 2024-09-06 | 7.56 | 7.44 | -0.10 | -1.33% | 7.44 | 7.58 | 44298 | 3320 | 0.26% |
| 2024-09-05 | 7.53 | 7.54 | 0.04 | 0.53% | 7.49 | 7.61 | 46086 | 3478 | 0.27% |
| 2024-09-04 | 7.63 | 7.50 | -0.07 | -0.92% | 7.44 | 7.63 | 48405 | 3649 | 0.29% |
| 2024-09-03 | 7.52 | 7.57 | 0.11 | 1.47% | 7.43 | 7.63 | 68372 | 5162 | 0.40% |
| 2024-09-02 | 7.50 | 7.46 | -0.04 | -0.53% | 7.46 | 7.56 | 77072 | 5788 | 0.46% |
| 2024-08-30 | 7.52 | 7.50 | -0.03 | -0.40% | 7.46 | 7.66 | 79668 | 6027 | 0.47% |
| 2024-08-29 | 7.29 | 7.53 | 0.20 | 2.73% | 7.29 | 7.54 | 69223 | 5162 | 0.41% |
| 2024-08-28 | 7.18 | 7.33 | 0.09 | 1.24% | 7.17 | 7.37 | 55255 | 4026 | 0.33% |
| 2024-08-27 | 7.18 | 7.24 | 0.01 | 0.14% | 7.15 | 7.25 | 55265 | 3978 | 0.33% |
| 2024-08-26 | 7.26 | 7.23 | -0.04 | -0.55% | 7.15 | 7.30 | 71690 | 5175 | 0.42% |
| 2024-08-23 | 7.24 | 7.27 | -0.02 | -0.27% | 7.06 | 7.32 | 108691 | 7814 | 0.64% |
| 2024-08-22 | 7.33 | 7.29 | -0.06 | -0.82% | 7.25 | 7.39 | 51909 | 3801 | 0.31% |
| 2024-08-21 | 7.40 | 7.35 | -0.05 | -0.68% | 7.31 | 7.43 | 40871 | 3009 | 0.24% |
| 2024-08-20 | 7.55 | 7.40 | -0.12 | -1.60% | 7.30 | 7.55 | 55279 | 4088 | 0.33% |
| 2024-08-19 | 7.48 | 7.52 | 0.02 | 0.27% | 7.47 | 7.67 | 43004 | 3258 | 0.25% |
| 2024-08-16 | 7.70 | 7.50 | -0.16 | -2.09% | 7.49 | 7.71 | 48693 | 3691 | 0.29% |
| 2024-08-15 | 7.64 | 7.66 | 0.02 | 0.26% | 7.57 | 7.77 | 48466 | 3726 | 0.29% |
| 2024-08-14 | 7.77 | 7.64 | -0.12 | -1.55% | 7.64 | 7.84 | 42578 | 3276 | 0.25% |
| 2024-08-13 | 7.68 | 7.76 | 0.05 | 0.65% | 7.67 | 7.77 | 37329 | 2886 | 0.22% |