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 | 9.12 | 9.09 | -0.01 | -0.11% | 9.00 | 9.22 | 81014 | 7382 | 1.62% |
| 2024-11-20 | 8.99 | 9.10 | 0.07 | 0.78% | 8.96 | 9.14 | 89184 | 8068 | 1.78% |
| 2024-11-19 | 8.79 | 9.03 | 0.24 | 2.73% | 8.78 | 9.05 | 87382 | 7788 | 1.75% |
| 2024-11-18 | 9.01 | 8.79 | -0.23 | -2.55% | 8.75 | 9.07 | 116501 | 10332 | 2.33% |
| 2024-11-15 | 9.18 | 9.02 | -0.15 | -1.64% | 9.01 | 9.30 | 100512 | 9206 | 2.01% |
| 2024-11-14 | 9.46 | 9.17 | -0.37 | -3.88% | 9.15 | 9.49 | 129007 | 11999 | 2.58% |
| 2024-11-13 | 9.66 | 9.54 | -0.23 | -2.35% | 9.28 | 9.66 | 240683 | 22721 | 4.81% |
| 2024-11-12 | 9.57 | 9.77 | 0.22 | 2.30% | 9.43 | 9.85 | 359938 | 34666 | 7.20% |
| 2024-11-11 | 9.13 | 9.55 | 0.38 | 4.14% | 9.10 | 9.55 | 236751 | 22161 | 4.73% |
| 2024-11-08 | 9.30 | 9.17 | -0.08 | -0.86% | 9.15 | 9.39 | 161214 | 14893 | 3.22% |
| 2024-11-07 | 9.03 | 9.25 | 0.12 | 1.31% | 8.97 | 9.25 | 163799 | 15013 | 3.28% |
| 2024-11-06 | 9.15 | 9.13 | -0.01 | -0.11% | 9.08 | 9.30 | 159061 | 14605 | 3.18% |
| 2024-11-05 | 9.06 | 9.14 | 0.12 | 1.33% | 8.96 | 9.15 | 151676 | 13789 | 3.03% |
| 2024-11-04 | 8.90 | 9.02 | 0.06 | 0.67% | 8.85 | 9.08 | 103651 | 9318 | 2.07% |
| 2024-11-01 | 9.31 | 8.96 | -0.39 | -4.17% | 8.92 | 9.31 | 192564 | 17434 | 3.85% |
| 2024-10-31 | 9.17 | 9.35 | 0.44 | 4.94% | 9.17 | 9.40 | 289602 | 26954 | 5.79% |
| 2024-10-30 | 8.89 | 8.91 | 0.05 | 0.56% | 8.80 | 9.03 | 119867 | 10663 | 2.40% |
| 2024-10-29 | 9.15 | 8.86 | -0.29 | -3.17% | 8.85 | 9.29 | 174783 | 15773 | 3.50% |
| 2024-10-28 | 9.24 | 9.15 | 0.01 | 0.11% | 8.94 | 9.29 | 189311 | 17155 | 3.79% |
| 2024-10-25 | 8.62 | 9.14 | 0.53 | 6.16% | 8.62 | 9.20 | 260241 | 23456 | 5.20% |
| 2024-10-24 | 8.84 | 8.61 | -0.22 | -2.49% | 8.58 | 8.85 | 108567 | 9404 | 2.17% |
| 2024-10-23 | 8.72 | 8.83 | 0.14 | 1.61% | 8.63 | 8.98 | 186658 | 16436 | 3.73% |
| 2024-10-22 | 8.51 | 8.69 | 0.19 | 2.24% | 8.37 | 8.69 | 144618 | 12365 | 2.89% |
| 2024-10-21 | 8.33 | 8.50 | 0.17 | 2.04% | 8.33 | 8.66 | 166910 | 14210 | 3.34% |
| 2024-10-18 | 8.05 | 8.33 | 0.27 | 3.35% | 8.02 | 8.48 | 125275 | 10331 | 2.51% |
| 2024-10-17 | 8.20 | 8.06 | -0.09 | -1.10% | 8.05 | 8.28 | 80671 | 6579 | 1.61% |
| 2024-10-16 | 8.10 | 8.15 | -0.01 | -0.12% | 8.05 | 8.26 | 71951 | 5861 | 1.44% |
| 2024-10-15 | 8.37 | 8.16 | -0.21 | -2.51% | 8.15 | 8.42 | 85758 | 7098 | 1.72% |
| 2024-10-14 | 8.25 | 8.37 | 0.13 | 1.58% | 8.12 | 8.43 | 100739 | 8347 | 2.01% |
| 2024-10-11 | 8.71 | 8.24 | -0.48 | -5.50% | 8.13 | 8.71 | 126555 | 10592 | 2.53% |
| 2024-10-10 | 8.59 | 8.72 | -0.03 | -0.34% | 8.59 | 9.00 | 138603 | 12212 | 2.77% |
| 2024-10-09 | 9.60 | 8.75 | -0.97 | -9.98% | 8.75 | 9.60 | 227067 | 20516 | 4.54% |
| 2024-10-08 | 9.86 | 9.72 | 0.76 | 8.48% | 8.93 | 9.86 | 403393 | 38444 | 8.07% |
| 2024-09-30 | 8.50 | 8.96 | 0.81 | 9.94% | 8.31 | 8.96 | 288095 | 25133 | 5.76% |
| 2024-09-27 | 7.85 | 8.15 | 0.40 | 5.16% | 7.83 | 8.18 | 132977 | 10681 | 2.66% |
| 2024-09-26 | 7.50 | 7.75 | 0.26 | 3.47% | 7.46 | 7.76 | 109482 | 8337 | 2.19% |
| 2024-09-25 | 7.44 | 7.49 | 0.06 | 0.81% | 7.44 | 7.66 | 108694 | 8237 | 2.17% |
| 2024-09-24 | 7.16 | 7.43 | 0.31 | 4.35% | 7.10 | 7.44 | 95628 | 6989 | 1.91% |
| 2024-09-23 | 7.20 | 7.12 | -0.08 | -1.11% | 7.10 | 7.28 | 43259 | 3101 | 0.87% |
| 2024-09-20 | 7.33 | 7.20 | -0.11 | -1.50% | 7.15 | 7.33 | 37437 | 2698 | 0.75% |
| 2024-09-19 | 7.13 | 7.31 | 0.19 | 2.67% | 7.13 | 7.38 | 47165 | 3429 | 0.94% |
| 2024-09-18 | 7.24 | 7.12 | -0.06 | -0.84% | 7.01 | 7.24 | 35075 | 2486 | 0.70% |
| 2024-09-13 | 7.40 | 7.18 | -0.20 | -2.71% | 7.17 | 7.41 | 44240 | 3206 | 0.88% |
| 2024-09-12 | 7.27 | 7.38 | 0.08 | 1.10% | 7.27 | 7.49 | 57383 | 4249 | 1.15% |
| 2024-09-11 | 7.24 | 7.30 | 0.03 | 0.41% | 7.21 | 7.35 | 29358 | 2142 | 0.59% |
| 2024-09-10 | 7.24 | 7.27 | 0.03 | 0.41% | 7.13 | 7.30 | 36485 | 2633 | 0.73% |
| 2024-09-09 | 7.27 | 7.24 | -0.03 | -0.41% | 7.21 | 7.32 | 31650 | 2294 | 0.63% |
| 2024-09-06 | 7.49 | 7.27 | -0.22 | -2.94% | 7.27 | 7.52 | 49753 | 3654 | 1.00% |
| 2024-09-05 | 7.41 | 7.49 | 0.08 | 1.08% | 7.39 | 7.53 | 37114 | 2778 | 0.74% |
| 2024-09-04 | 7.38 | 7.41 | -0.01 | -0.13% | 7.36 | 7.55 | 45546 | 3394 | 0.91% |
| 2024-09-03 | 7.35 | 7.42 | 0.06 | 0.82% | 7.33 | 7.50 | 38527 | 2859 | 0.77% |
| 2024-09-02 | 7.56 | 7.36 | -0.19 | -2.52% | 7.34 | 7.60 | 56113 | 4195 | 1.12% |
| 2024-08-30 | 7.41 | 7.55 | 0.14 | 1.89% | 7.36 | 7.66 | 69562 | 5249 | 1.39% |
| 2024-08-29 | 7.18 | 7.41 | 0.19 | 2.63% | 7.17 | 7.45 | 53548 | 3941 | 1.07% |
| 2024-08-28 | 7.18 | 7.22 | 0.02 | 0.28% | 7.12 | 7.29 | 43384 | 3131 | 0.87% |
| 2024-08-27 | 7.33 | 7.20 | -0.14 | -1.91% | 7.18 | 7.33 | 37270 | 2693 | 0.75% |
| 2024-08-26 | 7.25 | 7.34 | 0.12 | 1.66% | 7.24 | 7.39 | 39728 | 2908 | 0.79% |
| 2024-08-23 | 7.26 | 7.22 | -0.01 | -0.14% | 7.16 | 7.29 | 37131 | 2680 | 0.74% |
| 2024-08-22 | 7.35 | 7.23 | -0.14 | -1.90% | 7.21 | 7.44 | 48106 | 3514 | 0.96% |
| 2024-08-21 | 7.46 | 7.37 | -0.04 | -0.54% | 7.32 | 7.46 | 45646 | 3369 | 0.91% |
| 2024-08-20 | 7.72 | 7.41 | -0.30 | -3.89% | 7.40 | 7.74 | 94474 | 7073 | 1.89% |
| 2024-08-19 | 7.78 | 7.71 | -0.09 | -1.15% | 7.70 | 7.84 | 44090 | 3417 | 0.88% |
| 2024-08-16 | 7.92 | 7.80 | -0.12 | -1.52% | 7.76 | 7.94 | 48827 | 3824 | 0.98% |
| 2024-08-15 | 7.83 | 7.92 | 0.06 | 0.76% | 7.72 | 7.98 | 63257 | 4980 | 1.27% |
| 2024-08-14 | 7.87 | 7.86 | -0.03 | -0.38% | 7.84 | 7.95 | 33636 | 2651 | 0.67% |
| 2024-08-13 | 7.79 | 7.89 | 0.08 | 1.02% | 7.72 | 7.92 | 50982 | 3985 | 1.02% |