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 | 9.00 | 9.01 | 0.01 | 0.11% | 8.93 | 9.07 | 337438 | 30358 | 0.92% |
| 2024-11-20 | 8.99 | 9.00 | -0.01 | -0.11% | 8.91 | 9.05 | 307912 | 27633 | 0.84% |
| 2024-11-19 | 8.89 | 9.01 | 0.13 | 1.46% | 8.82 | 9.03 | 360391 | 32141 | 0.98% |
| 2024-11-18 | 9.01 | 8.88 | -0.13 | -1.44% | 8.78 | 9.06 | 445794 | 39821 | 1.22% |
| 2024-11-15 | 9.27 | 9.01 | -0.27 | -2.91% | 9.00 | 9.33 | 435020 | 39901 | 1.19% |
| 2024-11-14 | 9.36 | 9.28 | -0.10 | -1.07% | 9.25 | 9.43 | 370140 | 34589 | 1.01% |
| 2024-11-13 | 9.31 | 9.38 | 0.02 | 0.21% | 9.25 | 9.44 | 387707 | 36233 | 1.06% |
| 2024-11-12 | 9.60 | 9.36 | -0.23 | -2.40% | 9.30 | 9.66 | 568922 | 53935 | 1.55% |
| 2024-11-11 | 9.53 | 9.59 | 0.01 | 0.10% | 9.41 | 9.60 | 565564 | 53805 | 1.55% |
| 2024-11-08 | 10.00 | 9.58 | -0.27 | -2.74% | 9.57 | 10.11 | 994171 | 97011 | 2.72% |
| 2024-11-07 | 9.26 | 9.85 | 0.51 | 5.46% | 9.25 | 9.95 | 1212255 | 116551 | 3.31% |
| 2024-11-06 | 9.42 | 9.34 | -0.08 | -0.85% | 9.29 | 9.64 | 975273 | 92155 | 2.66% |
| 2024-11-05 | 9.12 | 9.42 | 0.33 | 3.63% | 9.01 | 9.43 | 1056498 | 98321 | 2.89% |
| 2024-11-04 | 8.93 | 9.09 | 0.21 | 2.36% | 8.91 | 9.09 | 447336 | 40359 | 1.22% |
| 2024-11-01 | 9.00 | 8.88 | -0.18 | -1.99% | 8.86 | 9.10 | 626064 | 56340 | 1.71% |
| 2024-10-31 | 9.17 | 9.06 | 0.10 | 1.12% | 8.99 | 9.22 | 972524 | 88548 | 2.66% |
| 2024-10-30 | 8.93 | 8.96 | -0.02 | -0.22% | 8.84 | 9.02 | 436444 | 38904 | 1.19% |
| 2024-10-29 | 9.03 | 8.98 | 0.00 | 0.00% | 8.94 | 9.15 | 728591 | 65880 | 1.99% |
| 2024-10-28 | 8.93 | 8.98 | 0.05 | 0.56% | 8.86 | 8.98 | 396644 | 35430 | 1.08% |
| 2024-10-25 | 8.83 | 8.93 | 0.10 | 1.13% | 8.80 | 9.03 | 451925 | 40255 | 1.23% |
| 2024-10-24 | 8.78 | 8.83 | 0.00 | 0.00% | 8.76 | 8.88 | 341263 | 30036 | 0.93% |
| 2024-10-23 | 8.85 | 8.83 | -0.02 | -0.23% | 8.78 | 8.97 | 517856 | 45967 | 1.41% |
| 2024-10-22 | 8.87 | 8.85 | 0.02 | 0.23% | 8.77 | 8.90 | 431908 | 38078 | 1.18% |
| 2024-10-21 | 8.90 | 8.83 | -0.16 | -1.78% | 8.77 | 8.92 | 606519 | 53658 | 1.66% |
| 2024-10-18 | 8.61 | 8.99 | 0.38 | 4.41% | 8.57 | 9.35 | 1010883 | 90144 | 2.76% |
| 2024-10-17 | 8.73 | 8.61 | -0.07 | -0.81% | 8.60 | 8.83 | 418789 | 36514 | 1.14% |
| 2024-10-16 | 8.62 | 8.68 | -0.03 | -0.34% | 8.62 | 8.88 | 463100 | 40386 | 1.27% |
| 2024-10-15 | 8.90 | 8.71 | -0.25 | -2.79% | 8.69 | 8.97 | 449491 | 39762 | 1.23% |
| 2024-10-14 | 9.05 | 8.96 | -0.04 | -0.44% | 8.62 | 9.08 | 667272 | 59085 | 1.82% |
| 2024-10-11 | 9.17 | 9.00 | -0.17 | -1.85% | 8.88 | 9.33 | 647293 | 58697 | 1.77% |
| 2024-10-10 | 9.62 | 9.17 | -0.42 | -4.38% | 9.08 | 9.87 | 1062478 | 99040 | 2.90% |
| 2024-10-09 | 10.31 | 9.59 | -1.06 | -9.95% | 9.59 | 10.59 | 1668417 | 167792 | 4.56% |
| 2024-10-08 | 10.65 | 10.65 | 0.97 | 10.02% | 9.99 | 10.65 | 1457986 | 153469 | 3.98% |
| 2024-09-30 | 9.50 | 9.68 | 0.88 | 10.00% | 9.15 | 9.68 | 1600140 | 152573 | 4.37% |
| 2024-09-27 | 8.50 | 8.80 | 0.51 | 6.15% | 8.40 | 8.80 | 531379 | 45570 | 1.45% |
| 2024-09-26 | 7.90 | 8.29 | 0.34 | 4.28% | 7.89 | 8.30 | 545002 | 44311 | 1.49% |
| 2024-09-25 | 7.94 | 7.95 | 0.13 | 1.66% | 7.90 | 8.14 | 502009 | 40284 | 1.37% |
| 2024-09-24 | 7.58 | 7.82 | 0.34 | 4.55% | 7.50 | 7.84 | 433051 | 33404 | 1.18% |
| 2024-09-23 | 7.49 | 7.48 | 0.01 | 0.13% | 7.46 | 7.54 | 77618 | 5816 | 0.21% |
| 2024-09-20 | 7.51 | 7.47 | -0.03 | -0.40% | 7.44 | 7.54 | 97819 | 7318 | 0.27% |
| 2024-09-19 | 7.49 | 7.50 | 0.07 | 0.94% | 7.40 | 7.59 | 159453 | 11969 | 0.44% |
| 2024-09-18 | 7.40 | 7.43 | 0.00 | 0.00% | 7.32 | 7.46 | 103090 | 7613 | 0.28% |
| 2024-09-13 | 7.46 | 7.43 | -0.03 | -0.40% | 7.40 | 7.51 | 129263 | 9622 | 0.35% |
| 2024-09-12 | 7.40 | 7.46 | 0.05 | 0.67% | 7.38 | 7.61 | 186301 | 13977 | 0.51% |
| 2024-09-11 | 7.34 | 7.41 | 0.03 | 0.41% | 7.34 | 7.43 | 82673 | 6107 | 0.23% |
| 2024-09-10 | 7.41 | 7.38 | -0.01 | -0.14% | 7.23 | 7.43 | 133374 | 9761 | 0.36% |
| 2024-09-09 | 7.30 | 7.39 | 0.01 | 0.14% | 7.29 | 7.49 | 129231 | 9580 | 0.35% |
| 2024-09-06 | 7.50 | 7.38 | -0.02 | -0.27% | 7.37 | 7.57 | 240780 | 17944 | 0.66% |
| 2024-09-05 | 7.33 | 7.40 | 0.06 | 0.82% | 7.32 | 7.42 | 75406 | 5568 | 0.21% |
| 2024-09-04 | 7.31 | 7.34 | 0.01 | 0.14% | 7.30 | 7.40 | 75621 | 5558 | 0.21% |
| 2024-09-03 | 7.34 | 7.33 | 0.02 | 0.27% | 7.29 | 7.40 | 98132 | 7203 | 0.27% |
| 2024-09-02 | 7.49 | 7.31 | -0.25 | -3.31% | 7.30 | 7.53 | 177321 | 13108 | 0.48% |
| 2024-08-30 | 7.35 | 7.56 | 0.20 | 2.72% | 7.35 | 7.62 | 230556 | 17395 | 0.63% |
| 2024-08-29 | 7.24 | 7.36 | 0.09 | 1.24% | 7.24 | 7.40 | 113162 | 8313 | 0.31% |
| 2024-08-28 | 7.38 | 7.27 | -0.02 | -0.27% | 7.18 | 7.38 | 117110 | 8499 | 0.32% |
| 2024-08-27 | 7.37 | 7.29 | -0.10 | -1.35% | 7.26 | 7.38 | 93869 | 6856 | 0.26% |
| 2024-08-26 | 7.41 | 7.39 | -0.01 | -0.14% | 7.36 | 7.44 | 63610 | 4702 | 0.17% |
| 2024-08-23 | 7.38 | 7.40 | 0.03 | 0.41% | 7.36 | 7.47 | 77076 | 5699 | 0.21% |
| 2024-08-22 | 7.55 | 7.37 | -0.14 | -1.86% | 7.36 | 7.56 | 83051 | 6169 | 0.23% |
| 2024-08-21 | 7.50 | 7.51 | -0.01 | -0.13% | 7.49 | 7.57 | 50744 | 3816 | 0.14% |
| 2024-08-20 | 7.60 | 7.52 | -0.05 | -0.66% | 7.45 | 7.60 | 88238 | 6634 | 0.24% |
| 2024-08-19 | 7.67 | 7.65 | -0.02 | -0.26% | 7.63 | 7.73 | 78258 | 6003 | 0.21% |
| 2024-08-16 | 7.72 | 7.67 | -0.06 | -0.78% | 7.64 | 7.74 | 86892 | 6676 | 0.24% |
| 2024-08-15 | 7.64 | 7.73 | 0.07 | 0.91% | 7.64 | 7.83 | 147810 | 11435 | 0.40% |
| 2024-08-14 | 7.71 | 7.66 | -0.06 | -0.78% | 7.66 | 7.73 | 65953 | 5072 | 0.18% |
| 2024-08-13 | 7.67 | 7.72 | 0.07 | 0.92% | 7.61 | 7.72 | 64030 | 4909 | 0.17% |