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 | 9.04 | 9.15 | 0.10 | 1.10% | 8.97 | 9.20 | 59159 | 5386 | 2.14% |
| 2024-11-20 | 8.86 | 9.05 | 0.18 | 2.03% | 8.80 | 9.06 | 42333 | 3795 | 1.53% |
| 2024-11-19 | 8.74 | 8.87 | 0.13 | 1.49% | 8.66 | 8.88 | 40094 | 3520 | 1.45% |
| 2024-11-18 | 8.97 | 8.74 | -0.20 | -2.24% | 8.64 | 9.07 | 61961 | 5455 | 2.25% |
| 2024-11-15 | 8.98 | 8.94 | -0.07 | -0.78% | 8.93 | 9.23 | 53629 | 4877 | 1.94% |
| 2024-11-14 | 9.30 | 9.01 | -0.26 | -2.80% | 9.01 | 9.33 | 52371 | 4787 | 1.90% |
| 2024-11-13 | 9.15 | 9.27 | 0.03 | 0.32% | 9.07 | 9.36 | 54474 | 5025 | 1.97% |
| 2024-11-12 | 9.44 | 9.24 | -0.08 | -0.86% | 9.13 | 9.45 | 80074 | 7473 | 2.90% |
| 2024-11-11 | 9.21 | 9.32 | 0.02 | 0.22% | 9.13 | 9.35 | 76805 | 7101 | 2.78% |
| 2024-11-08 | 9.63 | 9.30 | -0.31 | -3.23% | 9.24 | 9.70 | 127693 | 11982 | 4.63% |
| 2024-11-07 | 9.28 | 9.61 | 0.29 | 3.11% | 9.21 | 9.63 | 133050 | 12584 | 4.82% |
| 2024-11-06 | 9.30 | 9.32 | 0.18 | 1.97% | 9.11 | 9.47 | 127476 | 11878 | 4.62% |
| 2024-11-05 | 8.90 | 9.14 | 0.17 | 1.90% | 8.90 | 9.16 | 98554 | 8916 | 3.57% |
| 2024-11-04 | 8.80 | 8.97 | 0.19 | 2.16% | 8.61 | 8.97 | 73760 | 6478 | 2.67% |
| 2024-11-01 | 9.01 | 8.78 | -0.26 | -2.88% | 8.75 | 9.33 | 129137 | 11639 | 4.68% |
| 2024-10-31 | 8.83 | 9.04 | 0.20 | 2.26% | 8.76 | 9.10 | 74270 | 6674 | 2.69% |
| 2024-10-30 | 8.73 | 8.84 | 0.04 | 0.45% | 8.57 | 8.87 | 69121 | 6045 | 2.51% |
| 2024-10-29 | 9.13 | 8.80 | -0.32 | -3.51% | 8.78 | 9.17 | 65539 | 5854 | 2.38% |
| 2024-10-28 | 8.92 | 9.12 | 0.21 | 2.36% | 8.89 | 9.15 | 76449 | 6928 | 2.77% |
| 2024-10-25 | 8.78 | 8.91 | 0.16 | 1.83% | 8.75 | 8.95 | 53292 | 4737 | 1.93% |
| 2024-10-24 | 8.80 | 8.75 | -0.08 | -0.91% | 8.68 | 8.85 | 44769 | 3913 | 1.62% |
| 2024-10-23 | 8.74 | 8.83 | 0.02 | 0.23% | 8.74 | 9.10 | 84164 | 7473 | 3.05% |
| 2024-10-22 | 8.82 | 8.81 | 0.01 | 0.11% | 8.64 | 8.94 | 79100 | 6953 | 2.87% |
| 2024-10-21 | 8.51 | 8.80 | 0.29 | 3.41% | 8.50 | 8.82 | 100912 | 8772 | 3.66% |
| 2024-10-18 | 8.34 | 8.51 | 0.12 | 1.43% | 8.25 | 8.62 | 66384 | 5606 | 2.41% |
| 2024-10-17 | 8.59 | 8.39 | -0.17 | -1.99% | 8.37 | 8.69 | 62114 | 5294 | 2.25% |
| 2024-10-16 | 8.38 | 8.56 | 0.13 | 1.54% | 8.34 | 8.78 | 62223 | 5321 | 2.26% |
| 2024-10-15 | 8.52 | 8.43 | -0.10 | -1.17% | 8.40 | 8.63 | 57834 | 4913 | 2.10% |
| 2024-10-14 | 8.27 | 8.53 | 0.36 | 4.41% | 8.27 | 8.57 | 69804 | 5894 | 2.53% |
| 2024-10-11 | 8.63 | 8.17 | -0.47 | -5.44% | 8.12 | 8.63 | 63578 | 5301 | 2.30% |
| 2024-10-10 | 8.37 | 8.64 | 0.27 | 3.23% | 8.23 | 8.88 | 86802 | 7455 | 3.15% |
| 2024-10-09 | 9.15 | 8.37 | -0.91 | -9.81% | 8.37 | 9.15 | 118849 | 10334 | 4.31% |
| 2024-10-08 | 9.84 | 9.28 | 0.27 | 3.00% | 8.90 | 9.90 | 174747 | 16365 | 6.33% |
| 2024-09-30 | 8.80 | 9.01 | 0.62 | 7.39% | 8.39 | 9.12 | 144334 | 12690 | 5.23% |
| 2024-09-27 | 8.21 | 8.39 | 0.29 | 3.58% | 8.09 | 8.41 | 54270 | 4473 | 1.97% |
| 2024-09-26 | 7.80 | 8.10 | 0.28 | 3.58% | 7.80 | 8.10 | 44494 | 3545 | 1.61% |
| 2024-09-25 | 7.77 | 7.82 | 0.12 | 1.56% | 7.73 | 8.00 | 53579 | 4225 | 1.94% |
| 2024-09-24 | 7.50 | 7.70 | 0.24 | 3.22% | 7.45 | 7.71 | 46674 | 3559 | 1.69% |
| 2024-09-23 | 7.58 | 7.46 | -0.06 | -0.80% | 7.40 | 7.58 | 16700 | 1245 | 0.61% |
| 2024-09-20 | 7.59 | 7.52 | -0.05 | -0.66% | 7.46 | 7.59 | 20811 | 1563 | 0.75% |
| 2024-09-19 | 7.36 | 7.57 | 0.30 | 4.13% | 7.29 | 7.59 | 37197 | 2789 | 1.35% |
| 2024-09-18 | 7.34 | 7.27 | -0.07 | -0.95% | 7.14 | 7.34 | 25237 | 1826 | 0.91% |
| 2024-09-13 | 7.43 | 7.34 | -0.08 | -1.08% | 7.33 | 7.52 | 25251 | 1874 | 0.92% |
| 2024-09-12 | 7.45 | 7.42 | -0.01 | -0.13% | 7.41 | 7.60 | 25041 | 1880 | 0.91% |
| 2024-09-11 | 7.59 | 7.43 | -0.10 | -1.33% | 7.39 | 7.59 | 19988 | 1489 | 0.72% |
| 2024-09-10 | 7.49 | 7.53 | 0.05 | 0.67% | 7.37 | 7.54 | 20224 | 1508 | 0.73% |
| 2024-09-09 | 7.40 | 7.48 | 0.05 | 0.67% | 7.28 | 7.51 | 24066 | 1787 | 0.87% |
| 2024-09-06 | 7.58 | 7.43 | -0.17 | -2.24% | 7.41 | 7.64 | 27689 | 2077 | 1.00% |
| 2024-09-05 | 7.52 | 7.60 | 0.14 | 1.88% | 7.47 | 7.65 | 26276 | 1985 | 0.95% |
| 2024-09-04 | 7.51 | 7.46 | -0.11 | -1.45% | 7.45 | 7.59 | 27461 | 2061 | 1.00% |
| 2024-09-03 | 7.50 | 7.57 | 0.01 | 0.13% | 7.46 | 7.67 | 31507 | 2390 | 1.14% |
| 2024-09-02 | 7.77 | 7.56 | -0.21 | -2.70% | 7.55 | 7.83 | 46993 | 3610 | 1.70% |
| 2024-08-30 | 7.64 | 7.77 | 0.20 | 2.64% | 7.52 | 7.93 | 46210 | 3588 | 1.67% |
| 2024-08-29 | 7.55 | 7.57 | 0.07 | 0.93% | 7.40 | 7.60 | 37299 | 2802 | 1.35% |
| 2024-08-28 | 7.65 | 7.50 | -0.25 | -3.23% | 7.48 | 7.65 | 54012 | 4070 | 1.96% |
| 2024-08-27 | 7.76 | 7.75 | -0.01 | -0.13% | 7.53 | 8.00 | 61933 | 4779 | 2.24% |
| 2024-08-26 | 7.56 | 7.76 | 0.13 | 1.70% | 7.56 | 7.83 | 41195 | 3188 | 1.49% |
| 2024-08-23 | 7.62 | 7.63 | 0.02 | 0.26% | 7.51 | 7.69 | 29302 | 2226 | 1.06% |
| 2024-08-22 | 7.73 | 7.61 | -0.13 | -1.68% | 7.60 | 7.82 | 27239 | 2094 | 0.99% |
| 2024-08-21 | 7.79 | 7.74 | -0.02 | -0.26% | 7.69 | 7.79 | 25203 | 1950 | 0.91% |
| 2024-08-20 | 7.93 | 7.76 | -0.21 | -2.63% | 7.72 | 7.95 | 38797 | 3021 | 1.41% |
| 2024-08-19 | 7.93 | 7.97 | -0.02 | -0.25% | 7.88 | 8.04 | 25448 | 2025 | 0.92% |
| 2024-08-16 | 8.18 | 7.99 | -0.19 | -2.32% | 7.98 | 8.22 | 47547 | 3835 | 1.72% |
| 2024-08-15 | 8.27 | 8.18 | -0.11 | -1.33% | 8.08 | 8.28 | 50418 | 4120 | 1.83% |