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 | 8.76 | 0.03 | 0.34% | 8.66 | 8.81 | 820707 | 71633 | 1.00% |
| 2024-11-20 | 8.70 | 8.73 | -0.02 | -0.23% | 8.64 | 8.79 | 701476 | 61205 | 0.85% |
| 2024-11-19 | 8.62 | 8.75 | 0.14 | 1.63% | 8.55 | 8.76 | 820520 | 71115 | 1.00% |
| 2024-11-18 | 8.73 | 8.61 | -0.12 | -1.37% | 8.53 | 8.84 | 1028628 | 89272 | 1.25% |
| 2024-11-15 | 8.95 | 8.73 | -0.26 | -2.89% | 8.71 | 9.08 | 1049750 | 93633 | 1.28% |
| 2024-11-14 | 9.14 | 8.99 | -0.19 | -2.07% | 8.98 | 9.27 | 971103 | 88679 | 1.18% |
| 2024-11-13 | 9.10 | 9.18 | 0.01 | 0.11% | 8.98 | 9.26 | 1142144 | 104127 | 1.39% |
| 2024-11-12 | 9.45 | 9.17 | -0.29 | -3.07% | 9.06 | 9.50 | 1668413 | 154869 | 2.03% |
| 2024-11-11 | 9.45 | 9.46 | -0.15 | -1.56% | 9.27 | 9.49 | 2038434 | 191238 | 2.48% |
| 2024-11-08 | 9.81 | 9.61 | 0.07 | 0.73% | 9.49 | 10.10 | 3471793 | 337286 | 4.22% |
| 2024-11-07 | 8.93 | 9.54 | 0.56 | 6.24% | 8.89 | 9.61 | 2686318 | 249315 | 3.26% |
| 2024-11-06 | 9.10 | 8.98 | -0.08 | -0.88% | 8.93 | 9.30 | 2114394 | 192047 | 2.57% |
| 2024-11-05 | 8.75 | 9.06 | 0.31 | 3.54% | 8.64 | 9.10 | 2055154 | 183953 | 2.50% |
| 2024-11-04 | 8.60 | 8.75 | 0.21 | 2.46% | 8.55 | 8.75 | 1130788 | 98068 | 1.37% |
| 2024-11-01 | 8.65 | 8.54 | -0.14 | -1.61% | 8.52 | 8.77 | 1358598 | 117270 | 1.65% |
| 2024-10-31 | 8.57 | 8.68 | 0.10 | 1.17% | 8.53 | 8.88 | 1792164 | 156637 | 2.18% |
| 2024-10-30 | 8.54 | 8.58 | 0.00 | 0.00% | 8.48 | 8.68 | 994896 | 85333 | 1.21% |
| 2024-10-29 | 8.75 | 8.58 | -0.11 | -1.27% | 8.56 | 8.90 | 1356664 | 118339 | 1.65% |
| 2024-10-28 | 8.61 | 8.69 | 0.11 | 1.28% | 8.58 | 8.72 | 1070270 | 92686 | 1.30% |
| 2024-10-25 | 8.48 | 8.58 | 0.12 | 1.42% | 8.44 | 8.73 | 1261925 | 108330 | 1.53% |
| 2024-10-24 | 8.43 | 8.46 | 0.01 | 0.12% | 8.36 | 8.49 | 798110 | 67246 | 0.97% |
| 2024-10-23 | 8.50 | 8.45 | -0.02 | -0.24% | 8.41 | 8.64 | 1281976 | 109204 | 1.56% |
| 2024-10-22 | 8.40 | 8.47 | 0.07 | 0.83% | 8.37 | 8.51 | 1021192 | 86104 | 1.24% |
| 2024-10-21 | 8.50 | 8.40 | -0.18 | -2.10% | 8.35 | 8.53 | 1475496 | 124352 | 1.79% |
| 2024-10-18 | 8.21 | 8.58 | 0.37 | 4.51% | 8.18 | 8.91 | 2120666 | 180431 | 2.58% |
| 2024-10-17 | 8.46 | 8.21 | -0.16 | -1.91% | 8.20 | 8.51 | 968058 | 80851 | 1.18% |
| 2024-10-16 | 8.27 | 8.37 | -0.04 | -0.48% | 8.26 | 8.55 | 1063506 | 89205 | 1.29% |
| 2024-10-15 | 8.58 | 8.41 | -0.23 | -2.66% | 8.40 | 8.73 | 1197079 | 102662 | 1.45% |
| 2024-10-14 | 8.67 | 8.64 | -0.02 | -0.23% | 8.24 | 8.71 | 1718917 | 146075 | 2.09% |
| 2024-10-11 | 8.68 | 8.66 | -0.11 | -1.25% | 8.55 | 8.94 | 1426897 | 124249 | 1.73% |
| 2024-10-10 | 9.30 | 8.82 | -0.42 | -4.55% | 8.60 | 9.54 | 2697585 | 240981 | 3.28% |
| 2024-10-09 | 9.95 | 9.24 | -1.03 | -10.03% | 9.24 | 10.25 | 4076952 | 393993 | 4.95% |
| 2024-10-08 | 10.27 | 10.27 | 0.93 | 9.96% | 9.58 | 10.27 | 3735414 | 379718 | 4.54% |
| 2024-09-30 | 9.16 | 9.34 | 0.85 | 10.01% | 8.82 | 9.34 | 3489402 | 320176 | 4.24% |
| 2024-09-27 | 8.03 | 8.49 | 0.64 | 8.15% | 7.90 | 8.53 | 1795299 | 146100 | 2.18% |
| 2024-09-26 | 7.37 | 7.85 | 0.44 | 5.94% | 7.36 | 7.86 | 1860517 | 142086 | 2.26% |
| 2024-09-25 | 7.49 | 7.41 | 0.07 | 0.95% | 7.41 | 7.68 | 1805610 | 136109 | 2.19% |
| 2024-09-24 | 7.08 | 7.34 | 0.36 | 5.16% | 6.96 | 7.38 | 1430326 | 103101 | 1.74% |
| 2024-09-23 | 6.95 | 6.98 | 0.04 | 0.58% | 6.90 | 7.02 | 378688 | 26395 | 0.46% |
| 2024-09-20 | 6.88 | 6.94 | 0.03 | 0.43% | 6.85 | 6.96 | 394859 | 27266 | 0.48% |
| 2024-09-19 | 6.89 | 6.91 | 0.08 | 1.17% | 6.80 | 7.01 | 569177 | 39329 | 0.69% |
| 2024-09-18 | 6.82 | 6.83 | -0.02 | -0.29% | 6.73 | 6.86 | 325270 | 22124 | 0.40% |
| 2024-09-13 | 6.87 | 6.85 | -0.01 | -0.15% | 6.85 | 6.94 | 365975 | 25187 | 0.44% |
| 2024-09-12 | 6.84 | 6.86 | 0.02 | 0.29% | 6.82 | 6.93 | 360438 | 24780 | 0.44% |
| 2024-09-11 | 6.83 | 6.84 | -0.02 | -0.29% | 6.80 | 6.91 | 268619 | 18388 | 0.33% |
| 2024-09-10 | 6.86 | 6.86 | -0.01 | -0.15% | 6.75 | 6.89 | 404845 | 27626 | 0.49% |
| 2024-09-09 | 6.82 | 6.87 | -0.04 | -0.58% | 6.78 | 6.97 | 481037 | 33128 | 0.58% |
| 2024-09-06 | 7.08 | 6.91 | 0.04 | 0.58% | 6.91 | 7.14 | 1022890 | 71716 | 1.24% |
| 2024-09-05 | 6.82 | 6.87 | 0.06 | 0.88% | 6.80 | 6.88 | 365388 | 25006 | 0.44% |
| 2024-09-04 | 6.72 | 6.81 | 0.03 | 0.44% | 6.71 | 6.89 | 402548 | 27434 | 0.49% |
| 2024-09-03 | 6.68 | 6.78 | 0.06 | 0.89% | 6.67 | 6.82 | 351221 | 23755 | 0.43% |
| 2024-09-02 | 6.89 | 6.72 | -0.23 | -3.31% | 6.72 | 6.93 | 500985 | 34070 | 0.61% |
| 2024-08-30 | 6.78 | 6.95 | 0.17 | 2.51% | 6.78 | 7.06 | 808589 | 56304 | 0.98% |
| 2024-08-29 | 6.65 | 6.78 | 0.10 | 1.50% | 6.64 | 6.83 | 492259 | 33318 | 0.60% |
| 2024-08-28 | 6.66 | 6.68 | 0.00 | 0.00% | 6.64 | 6.72 | 334516 | 22359 | 0.41% |
| 2024-08-27 | 6.80 | 6.68 | -0.14 | -2.05% | 6.66 | 6.81 | 419081 | 28066 | 0.51% |
| 2024-08-26 | 6.78 | 6.82 | 0.04 | 0.59% | 6.77 | 6.90 | 454364 | 31033 | 0.55% |
| 2024-08-23 | 6.84 | 6.78 | -0.09 | -1.31% | 6.72 | 6.91 | 700064 | 47632 | 0.85% |
| 2024-08-22 | 7.07 | 6.87 | -0.14 | -2.00% | 6.86 | 7.10 | 544122 | 37788 | 0.66% |
| 2024-08-21 | 7.03 | 7.01 | -0.04 | -0.57% | 7.00 | 7.09 | 300715 | 21172 | 0.37% |
| 2024-08-20 | 7.16 | 7.05 | -0.12 | -1.67% | 7.03 | 7.18 | 455129 | 32276 | 0.55% |
| 2024-08-19 | 7.15 | 7.17 | -0.12 | -1.65% | 7.07 | 7.19 | 764103 | 54542 | 0.93% |
| 2024-08-16 | 7.33 | 7.29 | -0.07 | -0.95% | 7.27 | 7.37 | 490565 | 35876 | 0.60% |
| 2024-08-15 | 7.27 | 7.36 | 0.04 | 0.55% | 7.27 | 7.44 | 743755 | 54773 | 0.90% |
| 2024-08-14 | 7.27 | 7.32 | 0.01 | 0.14% | 7.26 | 7.44 | 620389 | 45616 | 0.75% |
| 2024-08-13 | 7.21 | 7.31 | 0.12 | 1.67% | 7.17 | 7.31 | 493734 | 35758 | 0.60% |