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 | 9.15 | 9.11 | -0.07 | -0.76% | 9.00 | 9.24 | 89942 | 8196 | 1.77% |
| 2024-11-20 | 9.05 | 9.18 | 0.22 | 2.46% | 8.98 | 9.26 | 149704 | 13662 | 2.95% |
| 2024-11-19 | 8.56 | 8.96 | 0.45 | 5.29% | 8.51 | 9.03 | 129460 | 11407 | 2.55% |
| 2024-11-18 | 8.63 | 8.51 | -0.10 | -1.16% | 8.47 | 8.75 | 55770 | 4799 | 1.10% |
| 2024-11-15 | 8.62 | 8.61 | -0.06 | -0.69% | 8.60 | 8.78 | 44883 | 3902 | 0.88% |
| 2024-11-14 | 8.91 | 8.67 | -0.27 | -3.02% | 8.64 | 8.94 | 53786 | 4712 | 1.06% |
| 2024-11-13 | 8.90 | 8.94 | -0.03 | -0.33% | 8.76 | 9.08 | 55893 | 4975 | 1.10% |
| 2024-11-12 | 8.92 | 8.97 | 0.07 | 0.79% | 8.92 | 9.18 | 115090 | 10414 | 2.27% |
| 2024-11-11 | 8.82 | 8.90 | 0.03 | 0.34% | 8.75 | 8.91 | 58539 | 5172 | 1.15% |
| 2024-11-08 | 9.02 | 8.87 | -0.08 | -0.89% | 8.80 | 9.07 | 85394 | 7597 | 1.68% |
| 2024-11-07 | 8.56 | 8.95 | 0.35 | 4.07% | 8.52 | 9.05 | 121992 | 10774 | 2.41% |
| 2024-11-06 | 8.59 | 8.60 | 0.01 | 0.12% | 8.48 | 8.66 | 70477 | 6052 | 1.39% |
| 2024-11-05 | 8.47 | 8.59 | 0.11 | 1.30% | 8.41 | 8.62 | 67143 | 5734 | 1.32% |
| 2024-11-04 | 8.35 | 8.48 | 0.13 | 1.56% | 8.33 | 8.48 | 51484 | 4331 | 1.02% |
| 2024-11-01 | 8.46 | 8.35 | -0.13 | -1.53% | 8.27 | 8.75 | 90436 | 7650 | 1.78% |
| 2024-10-31 | 8.34 | 8.48 | 0.14 | 1.68% | 8.30 | 8.67 | 85010 | 7179 | 1.68% |
| 2024-10-30 | 8.41 | 8.34 | -0.07 | -0.83% | 8.22 | 8.48 | 50135 | 4184 | 0.99% |
| 2024-10-29 | 8.64 | 8.41 | -0.21 | -2.44% | 8.39 | 8.73 | 67593 | 5743 | 1.33% |
| 2024-10-28 | 8.46 | 8.62 | 0.15 | 1.77% | 8.42 | 8.63 | 57650 | 4930 | 1.14% |
| 2024-10-25 | 8.46 | 8.47 | 0.01 | 0.12% | 8.40 | 8.53 | 60769 | 5141 | 1.20% |
| 2024-10-24 | 8.40 | 8.46 | 0.07 | 0.83% | 8.39 | 8.58 | 71759 | 6068 | 1.41% |
| 2024-10-23 | 8.37 | 8.39 | 0.01 | 0.12% | 8.32 | 8.50 | 50189 | 4220 | 0.99% |
| 2024-10-22 | 8.25 | 8.38 | 0.12 | 1.45% | 8.20 | 8.42 | 51466 | 4294 | 1.01% |
| 2024-10-21 | 8.32 | 8.26 | -0.04 | -0.48% | 8.14 | 8.34 | 64028 | 5279 | 1.26% |
| 2024-10-18 | 8.12 | 8.30 | 0.16 | 1.97% | 8.12 | 8.41 | 64272 | 5310 | 1.27% |
| 2024-10-17 | 8.19 | 8.14 | -0.04 | -0.49% | 8.12 | 8.36 | 51289 | 4222 | 1.01% |
| 2024-10-16 | 8.16 | 8.18 | -0.07 | -0.85% | 8.07 | 8.26 | 56456 | 4615 | 1.11% |
| 2024-10-15 | 8.18 | 8.25 | 0.01 | 0.12% | 8.15 | 8.67 | 98871 | 8319 | 1.95% |
| 2024-10-14 | 8.22 | 8.24 | 0.02 | 0.24% | 8.01 | 8.27 | 64672 | 5276 | 1.28% |
| 2024-10-11 | 8.42 | 8.22 | -0.20 | -2.38% | 8.07 | 8.49 | 82696 | 6811 | 1.63% |
| 2024-10-10 | 8.60 | 8.42 | -0.08 | -0.94% | 8.37 | 8.79 | 104765 | 8988 | 2.07% |
| 2024-10-09 | 9.20 | 8.50 | -0.75 | -8.11% | 8.48 | 9.20 | 139616 | 12270 | 2.75% |
| 2024-10-08 | 9.72 | 9.25 | 0.40 | 4.52% | 8.82 | 9.74 | 253341 | 23529 | 5.00% |
| 2024-09-30 | 8.50 | 8.85 | 0.57 | 6.88% | 8.29 | 8.98 | 227679 | 19733 | 4.49% |
| 2024-09-27 | 8.02 | 8.28 | 0.24 | 2.99% | 7.95 | 8.35 | 115765 | 9405 | 2.28% |
| 2024-09-26 | 7.32 | 8.04 | 0.73 | 9.99% | 7.27 | 8.04 | 111365 | 8742 | 2.20% |
| 2024-09-25 | 7.23 | 7.31 | 0.12 | 1.67% | 7.23 | 7.44 | 31826 | 2339 | 0.63% |
| 2024-09-24 | 6.96 | 7.19 | 0.24 | 3.45% | 6.96 | 7.20 | 31202 | 2220 | 0.62% |
| 2024-09-23 | 6.97 | 6.95 | -0.04 | -0.57% | 6.93 | 7.04 | 20943 | 1459 | 0.41% |
| 2024-09-20 | 7.11 | 6.99 | -0.09 | -1.27% | 6.95 | 7.13 | 24104 | 1690 | 0.48% |
| 2024-09-19 | 6.97 | 7.08 | 0.17 | 2.46% | 6.94 | 7.15 | 23949 | 1689 | 0.47% |
| 2024-09-18 | 7.17 | 7.00 | -0.20 | -2.78% | 6.95 | 7.20 | 27656 | 1942 | 0.55% |
| 2024-09-13 | 7.35 | 7.20 | -0.15 | -2.04% | 7.19 | 7.36 | 13562 | 983 | 0.27% |
| 2024-09-12 | 7.38 | 7.35 | -0.01 | -0.14% | 7.35 | 7.47 | 11970 | 884 | 0.24% |
| 2024-09-11 | 7.37 | 7.36 | -0.02 | -0.27% | 7.32 | 7.44 | 13709 | 1011 | 0.27% |
| 2024-09-10 | 7.42 | 7.38 | -0.08 | -1.07% | 7.28 | 7.50 | 20184 | 1485 | 0.40% |
| 2024-09-09 | 7.47 | 7.46 | 0.03 | 0.40% | 7.40 | 7.58 | 18749 | 1403 | 0.37% |
| 2024-09-06 | 7.58 | 7.43 | -0.17 | -2.24% | 7.41 | 7.64 | 14143 | 1059 | 0.28% |
| 2024-09-05 | 7.49 | 7.60 | 0.11 | 1.47% | 7.49 | 7.62 | 15957 | 1209 | 0.31% |
| 2024-09-04 | 7.52 | 7.49 | -0.09 | -1.19% | 7.48 | 7.62 | 16662 | 1258 | 0.33% |
| 2024-09-03 | 7.52 | 7.58 | 0.06 | 0.80% | 7.45 | 7.66 | 24100 | 1827 | 0.48% |
| 2024-09-02 | 7.61 | 7.52 | -0.03 | -0.40% | 7.52 | 7.75 | 34590 | 2630 | 0.68% |
| 2024-08-30 | 7.55 | 7.55 | 0.00 | 0.00% | 7.45 | 7.65 | 36798 | 2792 | 0.73% |
| 2024-08-29 | 7.34 | 7.55 | 0.19 | 2.58% | 7.30 | 7.57 | 22380 | 1675 | 0.44% |
| 2024-08-28 | 7.28 | 7.36 | -0.10 | -1.34% | 7.11 | 7.48 | 32982 | 2408 | 0.65% |
| 2024-08-27 | 7.36 | 7.46 | 0.10 | 1.36% | 7.33 | 7.55 | 27063 | 2021 | 0.53% |
| 2024-08-26 | 7.31 | 7.36 | 0.00 | 0.00% | 7.23 | 7.37 | 28143 | 2053 | 0.55% |
| 2024-08-23 | 7.50 | 7.36 | -0.15 | -2.00% | 7.34 | 7.61 | 24505 | 1812 | 0.48% |
| 2024-08-22 | 7.57 | 7.51 | 0.01 | 0.13% | 7.49 | 7.66 | 31490 | 2386 | 0.62% |
| 2024-08-21 | 7.64 | 7.50 | -0.16 | -2.09% | 7.50 | 7.64 | 40425 | 3052 | 0.80% |
| 2024-08-20 | 7.92 | 7.66 | -0.26 | -3.28% | 7.64 | 7.94 | 61727 | 4778 | 1.22% |
| 2024-08-19 | 8.04 | 7.92 | -0.11 | -1.37% | 7.87 | 8.26 | 92981 | 7441 | 1.83% |
| 2024-08-16 | 7.76 | 8.03 | 0.28 | 3.61% | 7.65 | 8.20 | 87400 | 6966 | 1.72% |
| 2024-08-15 | 7.83 | 7.75 | 0.04 | 0.52% | 7.68 | 8.02 | 37379 | 2922 | 0.74% |
| 2024-08-14 | 7.80 | 7.71 | -0.12 | -1.53% | 7.67 | 7.85 | 26148 | 2022 | 0.52% |
| 2024-08-13 | 7.88 | 7.83 | -0.09 | -1.14% | 7.73 | 8.00 | 52657 | 4122 | 1.04% |