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 | 9.14 | 8.92 | -0.26 | -2.83% | 8.80 | 9.17 | 133842 | 11949 | 2.85% |
| 2024-11-20 | 9.15 | 9.18 | -0.07 | -0.76% | 9.06 | 9.45 | 149953 | 13781 | 3.20% |
| 2024-11-19 | 8.90 | 9.25 | 0.23 | 2.55% | 8.81 | 9.25 | 162348 | 14724 | 3.46% |
| 2024-11-18 | 8.68 | 9.02 | 0.36 | 4.16% | 8.66 | 9.08 | 190041 | 16906 | 4.05% |
| 2024-11-15 | 8.60 | 8.66 | 0.17 | 2.00% | 8.55 | 8.93 | 111193 | 9696 | 2.37% |
| 2024-11-14 | 8.63 | 8.49 | -0.14 | -1.62% | 8.48 | 8.68 | 44423 | 3805 | 0.95% |
| 2024-11-13 | 8.60 | 8.63 | 0.03 | 0.35% | 8.52 | 8.72 | 57808 | 4981 | 1.23% |
| 2024-11-12 | 8.70 | 8.60 | -0.11 | -1.26% | 8.55 | 8.79 | 80796 | 7021 | 1.72% |
| 2024-11-11 | 8.70 | 8.71 | -0.02 | -0.23% | 8.61 | 8.73 | 54081 | 4684 | 1.15% |
| 2024-11-08 | 8.96 | 8.73 | -0.17 | -1.91% | 8.67 | 8.98 | 82104 | 7206 | 1.75% |
| 2024-11-07 | 8.64 | 8.90 | 0.24 | 2.77% | 8.58 | 8.91 | 89157 | 7851 | 1.90% |
| 2024-11-06 | 8.69 | 8.66 | 0.01 | 0.12% | 8.57 | 8.76 | 67671 | 5835 | 1.44% |
| 2024-11-05 | 8.60 | 8.65 | 0.06 | 0.70% | 8.56 | 8.72 | 78632 | 6779 | 1.68% |
| 2024-11-04 | 8.48 | 8.59 | 0.20 | 2.38% | 8.32 | 8.65 | 104693 | 8893 | 2.23% |
| 2024-11-01 | 8.45 | 8.39 | -0.02 | -0.24% | 8.26 | 8.46 | 59443 | 4988 | 1.27% |
| 2024-10-31 | 8.47 | 8.41 | -0.03 | -0.36% | 8.36 | 8.49 | 66016 | 5553 | 1.41% |
| 2024-10-30 | 8.31 | 8.44 | 0.10 | 1.20% | 8.31 | 8.52 | 46415 | 3901 | 0.99% |
| 2024-10-29 | 8.61 | 8.34 | -0.28 | -3.25% | 8.33 | 8.64 | 79439 | 6715 | 1.69% |
| 2024-10-28 | 8.26 | 8.62 | 0.35 | 4.23% | 8.22 | 8.68 | 132941 | 11315 | 2.83% |
| 2024-10-25 | 8.17 | 8.27 | 0.17 | 2.10% | 8.17 | 8.42 | 91702 | 7593 | 1.95% |
| 2024-10-24 | 8.12 | 8.10 | -0.01 | -0.12% | 8.06 | 8.13 | 30568 | 2475 | 0.65% |
| 2024-10-23 | 8.18 | 8.11 | -0.03 | -0.37% | 8.07 | 8.18 | 44324 | 3601 | 0.94% |
| 2024-10-22 | 8.01 | 8.14 | 0.10 | 1.24% | 8.01 | 8.20 | 54057 | 4386 | 1.15% |
| 2024-10-21 | 8.00 | 8.04 | 0.04 | 0.50% | 7.97 | 8.12 | 57441 | 4613 | 1.22% |
| 2024-10-18 | 7.86 | 8.00 | 0.10 | 1.27% | 7.85 | 8.05 | 60201 | 4783 | 1.28% |
| 2024-10-17 | 8.09 | 7.90 | -0.17 | -2.11% | 7.89 | 8.11 | 45726 | 3650 | 0.97% |
| 2024-10-16 | 8.01 | 8.07 | -0.01 | -0.12% | 7.99 | 8.13 | 43288 | 3486 | 0.92% |
| 2024-10-15 | 8.10 | 8.08 | -0.05 | -0.62% | 8.01 | 8.19 | 68242 | 5529 | 1.45% |
| 2024-10-14 | 8.21 | 8.13 | 0.00 | 0.00% | 7.99 | 8.28 | 76295 | 6199 | 1.63% |
| 2024-10-11 | 7.98 | 8.13 | 0.11 | 1.37% | 7.94 | 8.32 | 136138 | 11084 | 2.90% |
| 2024-10-10 | 7.83 | 8.02 | 0.28 | 3.62% | 7.72 | 8.13 | 104023 | 8274 | 2.22% |
| 2024-10-09 | 8.20 | 7.74 | -0.64 | -7.64% | 7.72 | 8.27 | 135461 | 10746 | 2.89% |
| 2024-10-08 | 9.13 | 8.38 | 0.05 | 0.60% | 8.11 | 9.13 | 248010 | 21126 | 5.29% |
| 2024-09-30 | 8.09 | 8.33 | 0.55 | 7.07% | 7.78 | 8.37 | 227482 | 18366 | 4.85% |
| 2024-09-27 | 8.00 | 8.05 | 0.19 | 2.42% | 7.86 | 8.09 | 91697 | 7318 | 1.95% |
| 2024-09-26 | 7.58 | 7.86 | 0.28 | 3.69% | 7.58 | 7.87 | 111244 | 8611 | 2.37% |
| 2024-09-25 | 7.60 | 7.58 | 0.08 | 1.07% | 7.54 | 7.75 | 72513 | 5551 | 1.55% |
| 2024-09-24 | 7.29 | 7.50 | 0.32 | 4.46% | 7.23 | 7.52 | 81324 | 6003 | 1.73% |
| 2024-09-23 | 7.16 | 7.18 | 0.02 | 0.28% | 7.13 | 7.20 | 25857 | 1854 | 0.55% |
| 2024-09-20 | 7.18 | 7.16 | -0.01 | -0.14% | 7.12 | 7.18 | 19027 | 1360 | 0.41% |
| 2024-09-19 | 7.04 | 7.17 | 0.16 | 2.28% | 7.01 | 7.20 | 38059 | 2712 | 0.81% |
| 2024-09-18 | 7.04 | 7.01 | -0.04 | -0.57% | 6.80 | 7.08 | 40508 | 2812 | 0.86% |
| 2024-09-13 | 7.15 | 7.05 | -0.14 | -1.95% | 7.05 | 7.18 | 31669 | 2246 | 0.68% |
| 2024-09-12 | 7.12 | 7.19 | 0.05 | 0.70% | 7.12 | 7.21 | 17726 | 1269 | 0.38% |
| 2024-09-11 | 7.16 | 7.14 | -0.01 | -0.14% | 7.11 | 7.17 | 16074 | 1147 | 0.34% |
| 2024-09-10 | 7.20 | 7.15 | -0.01 | -0.14% | 7.10 | 7.20 | 24658 | 1761 | 0.53% |
| 2024-09-09 | 7.24 | 7.16 | -0.09 | -1.24% | 7.13 | 7.26 | 21964 | 1576 | 0.47% |
| 2024-09-06 | 7.30 | 7.25 | -0.05 | -0.68% | 7.25 | 7.32 | 22924 | 1667 | 0.49% |
| 2024-09-05 | 7.33 | 7.30 | 0.01 | 0.14% | 7.27 | 7.33 | 19229 | 1402 | 0.41% |
| 2024-09-04 | 7.33 | 7.29 | -0.03 | -0.41% | 7.27 | 7.33 | 17072 | 1246 | 0.36% |
| 2024-09-03 | 7.38 | 7.32 | -0.07 | -0.95% | 7.28 | 7.43 | 32257 | 2368 | 0.69% |
| 2024-09-02 | 7.43 | 7.39 | -0.07 | -0.94% | 7.39 | 7.53 | 25796 | 1922 | 0.55% |
| 2024-08-30 | 7.39 | 7.46 | 0.06 | 0.81% | 7.36 | 7.57 | 43386 | 3249 | 0.92% |
| 2024-08-29 | 7.33 | 7.40 | 0.07 | 0.95% | 7.25 | 7.47 | 26456 | 1944 | 0.56% |
| 2024-08-28 | 7.32 | 7.33 | 0.02 | 0.27% | 7.28 | 7.35 | 20238 | 1479 | 0.43% |
| 2024-08-27 | 7.33 | 7.31 | -0.01 | -0.14% | 7.28 | 7.39 | 20577 | 1506 | 0.44% |
| 2024-08-26 | 7.27 | 7.32 | 0.01 | 0.14% | 7.26 | 7.33 | 25682 | 1872 | 0.55% |
| 2024-08-23 | 7.35 | 7.31 | -0.06 | -0.81% | 7.25 | 7.40 | 30818 | 2257 | 0.66% |
| 2024-08-22 | 7.45 | 7.37 | -0.01 | -0.14% | 7.31 | 7.45 | 20836 | 1533 | 0.44% |
| 2024-08-21 | 7.42 | 7.38 | -0.05 | -0.67% | 7.37 | 7.46 | 17037 | 1261 | 0.36% |
| 2024-08-20 | 7.58 | 7.43 | -0.17 | -2.24% | 7.36 | 7.61 | 42250 | 3146 | 0.90% |
| 2024-08-19 | 7.54 | 7.60 | 0.06 | 0.80% | 7.51 | 7.62 | 18744 | 1421 | 0.40% |
| 2024-08-16 | 7.62 | 7.54 | -0.05 | -0.66% | 7.51 | 7.62 | 22322 | 1688 | 0.48% |
| 2024-08-15 | 7.59 | 7.59 | 0.04 | 0.53% | 7.52 | 7.66 | 27331 | 2076 | 0.58% |
| 2024-08-14 | 7.66 | 7.55 | -0.09 | -1.18% | 7.55 | 7.66 | 21641 | 1641 | 0.46% |
| 2024-08-13 | 7.60 | 7.64 | 0.02 | 0.26% | 7.55 | 7.71 | 28289 | 2162 | 0.60% |