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 | 9.02 | 9.00 | 0.04 | 0.45% | 8.90 | 9.06 | 25120 | 2256 | 1.61% |
| 2024-11-20 | 8.68 | 8.96 | 0.25 | 2.87% | 8.66 | 8.98 | 30486 | 2710 | 1.96% |
| 2024-11-19 | 8.60 | 8.71 | 0.14 | 1.63% | 8.52 | 8.71 | 20347 | 1754 | 1.31% |
| 2024-11-18 | 8.67 | 8.57 | -0.06 | -0.70% | 8.50 | 8.77 | 23753 | 2047 | 1.52% |
| 2024-11-15 | 8.74 | 8.63 | -0.10 | -1.15% | 8.62 | 8.85 | 21964 | 1918 | 1.41% |
| 2024-11-14 | 8.92 | 8.73 | -0.19 | -2.13% | 8.68 | 9.00 | 30201 | 2667 | 1.94% |
| 2024-11-13 | 8.93 | 8.92 | -0.02 | -0.22% | 8.77 | 9.04 | 30780 | 2736 | 1.98% |
| 2024-11-12 | 9.07 | 8.94 | -0.09 | -1.00% | 8.86 | 9.17 | 48144 | 4371 | 3.09% |
| 2024-11-11 | 8.83 | 9.03 | 0.22 | 2.50% | 8.76 | 9.03 | 36655 | 3267 | 2.35% |
| 2024-11-08 | 8.90 | 8.81 | -0.07 | -0.79% | 8.76 | 8.96 | 29574 | 2614 | 1.90% |
| 2024-11-07 | 8.56 | 8.88 | 0.23 | 2.66% | 8.56 | 8.88 | 29997 | 2626 | 1.93% |
| 2024-11-06 | 8.74 | 8.65 | -0.07 | -0.80% | 8.60 | 8.74 | 29099 | 2520 | 1.87% |
| 2024-11-05 | 8.55 | 8.72 | 0.17 | 1.99% | 8.50 | 8.72 | 27639 | 2385 | 1.77% |
| 2024-11-04 | 8.39 | 8.55 | 0.15 | 1.79% | 8.32 | 8.55 | 21789 | 1844 | 1.40% |
| 2024-11-01 | 8.69 | 8.40 | -0.30 | -3.45% | 8.39 | 8.85 | 38395 | 3288 | 2.46% |
| 2024-10-31 | 8.65 | 8.70 | -0.10 | -1.14% | 8.60 | 8.76 | 32097 | 2787 | 2.06% |
| 2024-10-30 | 8.81 | 8.80 | -0.08 | -0.90% | 8.69 | 8.92 | 24667 | 2167 | 1.58% |
| 2024-10-29 | 9.19 | 8.88 | -0.31 | -3.37% | 8.84 | 9.21 | 31866 | 2851 | 2.05% |
| 2024-10-28 | 9.01 | 9.19 | 0.19 | 2.11% | 8.94 | 9.19 | 29816 | 2712 | 1.91% |
| 2024-10-25 | 8.77 | 9.00 | 0.27 | 3.09% | 8.76 | 9.00 | 29990 | 2675 | 1.92% |
| 2024-10-24 | 8.69 | 8.73 | 0.04 | 0.46% | 8.62 | 8.79 | 19797 | 1730 | 1.27% |
| 2024-10-23 | 8.62 | 8.69 | 0.09 | 1.05% | 8.56 | 8.75 | 23689 | 2059 | 1.52% |
| 2024-10-22 | 8.53 | 8.60 | 0.11 | 1.30% | 8.45 | 8.65 | 18447 | 1582 | 1.18% |
| 2024-10-21 | 8.55 | 8.49 | 0.01 | 0.12% | 8.40 | 8.58 | 26857 | 2276 | 1.72% |
| 2024-10-18 | 8.38 | 8.48 | 0.05 | 0.59% | 8.36 | 8.62 | 30111 | 2554 | 1.93% |
| 2024-10-17 | 8.52 | 8.43 | -0.10 | -1.17% | 8.42 | 8.79 | 20588 | 1753 | 1.32% |
| 2024-10-16 | 8.40 | 8.53 | -0.05 | -0.58% | 8.40 | 8.70 | 19117 | 1637 | 1.23% |
| 2024-10-15 | 8.80 | 8.58 | -0.17 | -1.94% | 8.58 | 8.85 | 28072 | 2445 | 1.80% |
| 2024-10-14 | 8.55 | 8.75 | 0.23 | 2.70% | 8.33 | 9.05 | 47912 | 4138 | 3.08% |
| 2024-10-11 | 8.67 | 8.52 | -0.17 | -1.96% | 8.38 | 8.81 | 34118 | 2905 | 2.19% |
| 2024-10-10 | 8.95 | 8.69 | -0.09 | -1.03% | 8.56 | 9.07 | 35885 | 3144 | 2.30% |
| 2024-10-09 | 9.30 | 8.78 | -0.53 | -5.69% | 8.75 | 9.30 | 65780 | 5916 | 4.22% |
| 2024-10-08 | 9.76 | 9.31 | 0.43 | 4.84% | 9.00 | 9.77 | 102242 | 9556 | 6.56% |
| 2024-09-30 | 8.47 | 8.88 | 0.68 | 8.29% | 8.25 | 8.95 | 81456 | 7048 | 5.23% |
| 2024-09-27 | 7.88 | 8.20 | 0.40 | 5.13% | 7.88 | 8.29 | 33401 | 2698 | 2.14% |
| 2024-09-26 | 7.64 | 7.80 | 0.17 | 2.23% | 7.61 | 7.80 | 31199 | 2406 | 2.00% |
| 2024-09-25 | 7.69 | 7.63 | -0.02 | -0.26% | 7.63 | 7.83 | 37584 | 2905 | 2.41% |
| 2024-09-24 | 7.57 | 7.65 | 0.18 | 2.41% | 7.46 | 7.71 | 24480 | 1862 | 1.57% |
| 2024-09-23 | 7.56 | 7.47 | -0.10 | -1.32% | 7.42 | 7.60 | 12457 | 934 | 0.80% |
| 2024-09-20 | 7.65 | 7.57 | -0.07 | -0.92% | 7.49 | 7.65 | 12999 | 982 | 0.83% |
| 2024-09-19 | 7.52 | 7.64 | 0.13 | 1.73% | 7.49 | 7.67 | 14662 | 1115 | 0.94% |
| 2024-09-18 | 7.53 | 7.51 | 0.02 | 0.27% | 7.35 | 7.60 | 13753 | 1022 | 0.88% |
| 2024-09-13 | 7.59 | 7.49 | -0.09 | -1.19% | 7.48 | 7.60 | 14439 | 1087 | 0.93% |
| 2024-09-12 | 7.64 | 7.58 | -0.07 | -0.92% | 7.55 | 7.70 | 12593 | 958 | 0.81% |
| 2024-09-11 | 7.64 | 7.65 | -0.02 | -0.26% | 7.59 | 7.74 | 18337 | 1403 | 1.18% |
| 2024-09-10 | 7.65 | 7.67 | 0.08 | 1.05% | 7.57 | 7.70 | 20742 | 1583 | 1.33% |
| 2024-09-09 | 7.47 | 7.59 | 0.12 | 1.61% | 7.38 | 7.62 | 17093 | 1287 | 1.10% |
| 2024-09-06 | 7.54 | 7.47 | -0.06 | -0.80% | 7.45 | 7.57 | 15435 | 1159 | 0.99% |
| 2024-09-05 | 7.49 | 7.53 | 0.03 | 0.40% | 7.44 | 7.58 | 15038 | 1129 | 0.97% |
| 2024-09-04 | 7.52 | 7.50 | -0.08 | -1.06% | 7.49 | 7.60 | 21597 | 1627 | 1.39% |
| 2024-09-03 | 7.58 | 7.58 | -0.02 | -0.26% | 7.51 | 7.69 | 28507 | 2163 | 1.83% |
| 2024-09-02 | 7.47 | 7.60 | 0.16 | 2.15% | 7.45 | 7.76 | 44117 | 3365 | 2.83% |
| 2024-08-30 | 7.38 | 7.44 | 0.06 | 0.81% | 7.31 | 7.54 | 38984 | 2906 | 2.50% |
| 2024-08-29 | 7.29 | 7.38 | -0.01 | -0.14% | 7.29 | 7.49 | 38120 | 2803 | 2.45% |
| 2024-08-28 | 7.44 | 7.39 | -0.01 | -0.14% | 7.26 | 7.70 | 72645 | 5452 | 4.66% |
| 2024-08-27 | 7.46 | 7.40 | 0.31 | 4.37% | 7.34 | 7.80 | 90054 | 6857 | 5.78% |
| 2024-08-26 | 6.85 | 7.09 | 0.27 | 3.96% | 6.85 | 7.12 | 10091 | 710 | 0.65% |
| 2024-08-23 | 6.94 | 6.82 | -0.12 | -1.73% | 6.77 | 6.96 | 9080 | 622 | 0.58% |
| 2024-08-22 | 7.02 | 6.94 | -0.08 | -1.14% | 6.94 | 7.08 | 7392 | 517 | 0.47% |
| 2024-08-21 | 7.05 | 7.02 | -0.03 | -0.43% | 7.01 | 7.13 | 8551 | 603 | 0.55% |
| 2024-08-20 | 7.23 | 7.05 | -0.17 | -2.35% | 7.02 | 7.26 | 13059 | 928 | 0.84% |
| 2024-08-19 | 7.23 | 7.22 | -0.01 | -0.14% | 7.20 | 7.30 | 7717 | 559 | 0.50% |
| 2024-08-16 | 7.38 | 7.23 | -0.09 | -1.23% | 7.22 | 7.38 | 9682 | 706 | 0.62% |
| 2024-08-15 | 7.28 | 7.32 | 0.03 | 0.41% | 7.18 | 7.40 | 10493 | 763 | 0.67% |
| 2024-08-14 | 7.48 | 7.29 | -0.14 | -1.88% | 7.29 | 7.49 | 10522 | 773 | 0.68% |
| 2024-08-13 | 7.35 | 7.43 | 0.09 | 1.23% | 7.18 | 7.43 | 12371 | 904 | 0.79% |