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 | 8.98 | 9.23 | 0.20 | 2.21% | 8.96 | 9.28 | 339211 | 31110 | 1.13% |
| 2024-11-20 | 8.98 | 9.03 | 0.01 | 0.11% | 8.92 | 9.05 | 183720 | 16479 | 0.61% |
| 2024-11-19 | 9.02 | 9.02 | -0.07 | -0.77% | 8.81 | 9.04 | 317401 | 28299 | 1.05% |
| 2024-11-18 | 9.09 | 9.09 | 0.09 | 1.00% | 8.95 | 9.44 | 447585 | 41100 | 1.49% |
| 2024-11-15 | 9.03 | 9.00 | -0.08 | -0.88% | 8.96 | 9.18 | 230468 | 20851 | 0.77% |
| 2024-11-14 | 9.20 | 9.08 | -0.18 | -1.94% | 9.00 | 9.38 | 257061 | 23586 | 0.85% |
| 2024-11-13 | 9.14 | 9.26 | 0.05 | 0.54% | 9.14 | 9.42 | 292309 | 27112 | 0.97% |
| 2024-11-12 | 9.62 | 9.21 | -0.39 | -4.06% | 9.13 | 9.67 | 470061 | 43974 | 1.56% |
| 2024-11-11 | 9.41 | 9.60 | 0.12 | 1.27% | 9.33 | 9.63 | 334890 | 31728 | 1.11% |
| 2024-11-08 | 9.55 | 9.48 | 0.04 | 0.42% | 9.41 | 9.87 | 512401 | 48944 | 1.70% |
| 2024-11-07 | 9.00 | 9.44 | 0.34 | 3.74% | 8.98 | 9.47 | 529407 | 49210 | 1.76% |
| 2024-11-06 | 9.07 | 9.10 | 0.05 | 0.55% | 8.92 | 9.33 | 425127 | 38721 | 1.41% |
| 2024-11-05 | 9.02 | 9.05 | 0.02 | 0.22% | 8.95 | 9.06 | 434155 | 39085 | 1.44% |
| 2024-11-04 | 8.75 | 9.03 | 0.28 | 3.20% | 8.64 | 9.06 | 456083 | 40532 | 1.51% |
| 2024-11-01 | 8.48 | 8.75 | 0.21 | 2.46% | 8.48 | 8.94 | 557708 | 48830 | 1.85% |
| 2024-10-31 | 8.60 | 8.54 | -0.09 | -1.04% | 8.49 | 8.68 | 314642 | 26961 | 1.04% |
| 2024-10-30 | 8.54 | 8.63 | 0.04 | 0.47% | 8.51 | 8.72 | 194449 | 16753 | 0.65% |
| 2024-10-29 | 8.80 | 8.59 | -0.22 | -2.50% | 8.58 | 8.87 | 281328 | 24402 | 0.93% |
| 2024-10-28 | 8.63 | 8.81 | 0.19 | 2.20% | 8.57 | 8.86 | 375047 | 32667 | 1.25% |
| 2024-10-25 | 8.60 | 8.62 | -0.01 | -0.12% | 8.58 | 8.67 | 228243 | 19683 | 0.76% |
| 2024-10-24 | 8.88 | 8.63 | -0.23 | -2.60% | 8.59 | 8.92 | 314604 | 27280 | 1.04% |
| 2024-10-23 | 8.79 | 8.86 | 0.20 | 2.31% | 8.66 | 9.01 | 503465 | 44633 | 1.67% |
| 2024-10-22 | 8.42 | 8.66 | 0.18 | 2.12% | 8.41 | 8.74 | 446867 | 38572 | 1.48% |
| 2024-10-21 | 8.49 | 8.48 | 0.06 | 0.71% | 8.35 | 8.53 | 361685 | 30503 | 1.20% |
| 2024-10-18 | 8.20 | 8.42 | 0.11 | 1.32% | 8.10 | 8.51 | 407545 | 33839 | 1.35% |
| 2024-10-17 | 8.43 | 8.31 | 0.02 | 0.24% | 8.30 | 8.68 | 416089 | 35275 | 1.38% |
| 2024-10-16 | 8.21 | 8.29 | -0.02 | -0.24% | 8.20 | 8.37 | 224788 | 18616 | 0.75% |
| 2024-10-15 | 8.46 | 8.31 | -0.23 | -2.69% | 8.30 | 8.59 | 338857 | 28536 | 1.13% |
| 2024-10-14 | 8.26 | 8.54 | 0.35 | 4.27% | 8.26 | 8.59 | 487263 | 41266 | 1.62% |
| 2024-10-11 | 8.57 | 8.19 | -0.44 | -5.10% | 8.10 | 8.60 | 695890 | 57955 | 2.31% |
| 2024-10-10 | 8.02 | 8.63 | 0.61 | 7.61% | 8.01 | 8.82 | 968283 | 83464 | 3.22% |
| 2024-10-09 | 8.55 | 8.02 | -0.69 | -7.92% | 8.01 | 8.55 | 575299 | 47329 | 1.91% |
| 2024-10-08 | 9.14 | 8.71 | 0.40 | 4.81% | 8.25 | 9.14 | 876288 | 76277 | 2.91% |
| 2024-09-30 | 7.96 | 8.31 | 0.62 | 8.06% | 7.88 | 8.38 | 623338 | 50715 | 2.07% |
| 2024-09-27 | 7.60 | 7.69 | 0.17 | 2.26% | 7.50 | 7.70 | 205867 | 15699 | 0.68% |
| 2024-09-26 | 7.21 | 7.52 | 0.30 | 4.16% | 7.19 | 7.53 | 227840 | 16784 | 0.76% |
| 2024-09-25 | 7.25 | 7.22 | 0.03 | 0.42% | 7.21 | 7.43 | 265551 | 19492 | 0.88% |
| 2024-09-24 | 6.99 | 7.19 | 0.21 | 3.01% | 6.99 | 7.20 | 191606 | 13622 | 0.64% |
| 2024-09-23 | 6.92 | 6.98 | 0.06 | 0.87% | 6.87 | 7.01 | 96804 | 6739 | 0.32% |
| 2024-09-20 | 6.94 | 6.92 | -0.06 | -0.86% | 6.87 | 6.98 | 118964 | 8227 | 0.40% |
| 2024-09-19 | 6.85 | 6.98 | 0.15 | 2.20% | 6.83 | 6.99 | 132001 | 9152 | 0.44% |
| 2024-09-18 | 6.82 | 6.83 | 0.01 | 0.15% | 6.69 | 6.86 | 108828 | 7384 | 0.36% |
| 2024-09-13 | 6.88 | 6.82 | -0.04 | -0.58% | 6.81 | 6.90 | 96377 | 6604 | 0.32% |
| 2024-09-12 | 6.81 | 6.86 | 0.06 | 0.88% | 6.81 | 6.90 | 114098 | 7838 | 0.38% |
| 2024-09-11 | 6.88 | 6.80 | -0.11 | -1.59% | 6.77 | 6.89 | 105994 | 7215 | 0.35% |
| 2024-09-10 | 6.85 | 6.91 | 0.07 | 1.02% | 6.74 | 6.94 | 152754 | 10458 | 0.51% |
| 2024-09-09 | 6.83 | 6.84 | -0.03 | -0.44% | 6.71 | 6.85 | 167513 | 11352 | 0.56% |
| 2024-09-06 | 6.94 | 6.87 | -0.07 | -1.01% | 6.86 | 6.98 | 146186 | 10125 | 0.49% |
| 2024-09-05 | 6.98 | 6.94 | -0.05 | -0.72% | 6.88 | 7.00 | 181370 | 12562 | 0.60% |
| 2024-09-04 | 7.12 | 6.99 | -0.18 | -2.51% | 6.95 | 7.12 | 203630 | 14293 | 0.68% |
| 2024-09-03 | 7.27 | 7.17 | -0.13 | -1.78% | 7.08 | 7.33 | 217839 | 15631 | 0.72% |
| 2024-09-02 | 7.53 | 7.30 | -0.26 | -3.44% | 7.28 | 7.59 | 272033 | 20196 | 0.90% |
| 2024-08-30 | 7.51 | 7.56 | 0.06 | 0.80% | 7.38 | 7.63 | 241527 | 18248 | 0.80% |
| 2024-08-29 | 7.65 | 7.50 | -0.17 | -2.22% | 7.46 | 7.68 | 266605 | 20066 | 0.89% |
| 2024-08-28 | 7.67 | 7.67 | -0.05 | -0.65% | 7.66 | 7.76 | 122656 | 9436 | 0.41% |
| 2024-08-27 | 7.80 | 7.72 | -0.11 | -1.40% | 7.65 | 7.83 | 172754 | 13325 | 0.57% |
| 2024-08-26 | 7.87 | 7.83 | -0.03 | -0.38% | 7.76 | 7.94 | 128564 | 10080 | 0.43% |
| 2024-08-23 | 7.85 | 7.86 | -0.01 | -0.13% | 7.76 | 8.03 | 186435 | 14700 | 0.62% |
| 2024-08-22 | 7.75 | 7.87 | 0.12 | 1.55% | 7.72 | 7.90 | 177625 | 13910 | 0.59% |
| 2024-08-21 | 7.93 | 7.75 | -0.24 | -3.00% | 7.74 | 7.98 | 229171 | 17908 | 0.76% |
| 2024-08-20 | 8.44 | 7.99 | -0.35 | -4.20% | 7.90 | 8.45 | 493868 | 39782 | 1.64% |
| 2024-08-19 | 8.22 | 8.34 | 0.08 | 0.97% | 8.21 | 8.37 | 169349 | 14065 | 0.56% |
| 2024-08-16 | 8.30 | 8.26 | -0.03 | -0.36% | 8.20 | 8.37 | 216653 | 17926 | 0.72% |
| 2024-08-15 | 8.00 | 8.29 | 0.27 | 3.37% | 7.96 | 8.37 | 320537 | 26326 | 1.06% |
| 2024-08-14 | 7.82 | 8.02 | 0.20 | 2.56% | 7.81 | 8.05 | 179346 | 14273 | 0.60% |
| 2024-08-13 | 7.75 | 7.82 | 0.05 | 0.64% | 7.74 | 7.82 | 79586 | 6191 | 0.26% |