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 | 9.20 | 9.14 | -0.05 | -0.54% | 9.03 | 9.29 | 239847 | 21976 | 4.03% |
| 2024-11-20 | 8.56 | 9.19 | 0.61 | 7.11% | 8.55 | 9.20 | 324932 | 29100 | 5.46% |
| 2024-11-19 | 8.36 | 8.58 | 0.21 | 2.51% | 8.24 | 8.58 | 155886 | 13127 | 2.62% |
| 2024-11-18 | 9.05 | 8.37 | -0.62 | -6.90% | 8.30 | 9.10 | 299700 | 25533 | 5.04% |
| 2024-11-15 | 9.05 | 8.99 | 0.01 | 0.11% | 8.95 | 9.45 | 364473 | 33661 | 6.13% |
| 2024-11-14 | 9.07 | 8.98 | -0.11 | -1.21% | 8.91 | 9.28 | 272930 | 24839 | 4.59% |
| 2024-11-13 | 8.92 | 9.09 | 0.09 | 1.00% | 8.91 | 9.22 | 188426 | 17106 | 3.17% |
| 2024-11-12 | 9.30 | 9.00 | -0.13 | -1.42% | 8.89 | 9.37 | 235547 | 21495 | 3.96% |
| 2024-11-11 | 8.83 | 9.13 | 0.18 | 2.01% | 8.75 | 9.20 | 285202 | 25800 | 4.80% |
| 2024-11-08 | 9.03 | 8.95 | -0.05 | -0.56% | 8.90 | 9.26 | 372039 | 33836 | 6.26% |
| 2024-11-07 | 8.80 | 9.00 | 0.11 | 1.24% | 8.75 | 9.03 | 196153 | 17541 | 3.30% |
| 2024-11-06 | 8.57 | 8.89 | 0.28 | 3.25% | 8.53 | 9.30 | 320771 | 28605 | 5.39% |
| 2024-11-05 | 8.35 | 8.61 | 0.29 | 3.49% | 8.26 | 8.68 | 182118 | 15559 | 3.06% |
| 2024-11-04 | 8.08 | 8.32 | 0.17 | 2.09% | 8.06 | 8.38 | 107550 | 8881 | 1.81% |
| 2024-11-01 | 8.62 | 8.15 | -0.45 | -5.23% | 8.13 | 8.72 | 204476 | 17070 | 3.44% |
| 2024-10-31 | 8.39 | 8.60 | 0.22 | 2.63% | 8.25 | 8.85 | 248282 | 21261 | 4.17% |
| 2024-10-30 | 8.10 | 8.38 | 0.21 | 2.57% | 8.03 | 8.47 | 171096 | 14223 | 2.88% |
| 2024-10-29 | 8.63 | 8.17 | -0.36 | -4.22% | 8.16 | 8.70 | 186812 | 15606 | 3.14% |
| 2024-10-28 | 8.41 | 8.53 | 0.13 | 1.55% | 8.37 | 8.58 | 149518 | 12704 | 2.51% |
| 2024-10-25 | 8.08 | 8.40 | 0.26 | 3.19% | 8.08 | 8.42 | 162903 | 13557 | 2.74% |
| 2024-10-24 | 8.22 | 8.14 | -0.06 | -0.73% | 8.05 | 8.26 | 126848 | 10334 | 2.13% |
| 2024-10-23 | 8.40 | 8.20 | -0.23 | -2.73% | 8.16 | 8.44 | 216418 | 17982 | 3.64% |
| 2024-10-22 | 8.27 | 8.43 | 0.16 | 1.93% | 8.21 | 8.64 | 207679 | 17471 | 3.49% |
| 2024-10-21 | 8.06 | 8.27 | 0.23 | 2.86% | 8.06 | 8.39 | 174600 | 14423 | 2.94% |
| 2024-10-18 | 7.93 | 8.04 | 0.11 | 1.39% | 7.81 | 8.20 | 163450 | 13074 | 2.75% |
| 2024-10-17 | 8.12 | 7.93 | -0.13 | -1.61% | 7.92 | 8.21 | 137046 | 11026 | 2.30% |
| 2024-10-16 | 7.65 | 8.06 | 0.24 | 3.07% | 7.63 | 8.20 | 160993 | 12860 | 2.71% |
| 2024-10-15 | 7.98 | 7.82 | -0.16 | -2.01% | 7.78 | 8.10 | 130769 | 10392 | 2.20% |
| 2024-10-14 | 7.57 | 7.98 | 0.42 | 5.56% | 7.54 | 8.02 | 152267 | 11859 | 2.56% |
| 2024-10-11 | 7.95 | 7.56 | -0.43 | -5.38% | 7.50 | 7.96 | 142330 | 10982 | 2.39% |
| 2024-10-10 | 8.20 | 7.99 | -0.19 | -2.32% | 7.81 | 8.40 | 196939 | 15889 | 3.31% |
| 2024-10-09 | 8.90 | 8.18 | -0.91 | -10.01% | 8.18 | 8.90 | 279626 | 23438 | 4.70% |
| 2024-10-08 | 9.45 | 9.09 | 0.50 | 5.82% | 8.54 | 9.45 | 378298 | 34061 | 6.36% |
| 2024-09-30 | 8.18 | 8.59 | 0.77 | 9.85% | 7.92 | 8.59 | 335791 | 27918 | 5.65% |
| 2024-09-27 | 7.56 | 7.82 | 0.31 | 4.13% | 7.52 | 7.90 | 158704 | 12245 | 2.67% |
| 2024-09-26 | 7.23 | 7.51 | 0.25 | 3.44% | 7.21 | 7.51 | 155091 | 11422 | 2.61% |
| 2024-09-25 | 7.09 | 7.26 | 0.22 | 3.13% | 7.09 | 7.49 | 191808 | 13991 | 3.22% |
| 2024-09-24 | 6.76 | 7.04 | 0.32 | 4.76% | 6.60 | 7.04 | 171896 | 11766 | 2.89% |
| 2024-09-23 | 6.65 | 6.72 | 0.04 | 0.60% | 6.58 | 6.77 | 83431 | 5588 | 1.40% |
| 2024-09-20 | 6.80 | 6.68 | -0.11 | -1.62% | 6.60 | 6.80 | 97175 | 6484 | 1.63% |
| 2024-09-19 | 6.64 | 6.79 | 0.21 | 3.19% | 6.53 | 6.81 | 120474 | 8083 | 2.03% |
| 2024-09-18 | 6.80 | 6.58 | -0.21 | -3.09% | 6.52 | 6.85 | 105832 | 7010 | 1.78% |
| 2024-09-13 | 7.08 | 6.79 | -0.30 | -4.23% | 6.78 | 7.10 | 162154 | 11151 | 2.73% |
| 2024-09-12 | 7.36 | 7.09 | -0.27 | -3.67% | 7.06 | 7.54 | 213044 | 15460 | 3.58% |
| 2024-09-11 | 7.41 | 7.36 | -0.31 | -4.04% | 7.30 | 7.55 | 184436 | 13602 | 3.10% |
| 2024-09-10 | 7.71 | 7.67 | 0.06 | 0.79% | 7.28 | 7.75 | 252168 | 18862 | 4.24% |
| 2024-09-09 | 7.87 | 7.61 | -0.14 | -1.81% | 7.58 | 8.03 | 269936 | 20880 | 4.54% |
| 2024-09-06 | 8.02 | 7.75 | -0.37 | -4.56% | 7.75 | 8.35 | 349726 | 28054 | 5.88% |
| 2024-09-05 | 7.90 | 8.12 | 0.01 | 0.12% | 7.58 | 8.12 | 413295 | 32412 | 6.95% |
| 2024-09-04 | 7.84 | 8.11 | 0.18 | 2.27% | 7.73 | 8.65 | 547790 | 44716 | 9.21% |
| 2024-09-03 | 7.42 | 7.93 | 0.72 | 9.99% | 7.32 | 7.93 | 457332 | 35525 | 7.69% |
| 2024-09-02 | 7.12 | 7.21 | 0.09 | 1.26% | 6.89 | 7.49 | 203558 | 14628 | 3.42% |
| 2024-08-30 | 6.85 | 7.12 | 0.27 | 3.94% | 6.80 | 7.21 | 78709 | 5571 | 1.32% |
| 2024-08-29 | 6.65 | 6.85 | 0.16 | 2.39% | 6.62 | 6.90 | 50661 | 3443 | 0.85% |
| 2024-08-28 | 6.56 | 6.69 | 0.10 | 1.52% | 6.49 | 6.73 | 55487 | 3679 | 0.93% |
| 2024-08-27 | 6.72 | 6.59 | -0.19 | -2.80% | 6.58 | 6.82 | 58219 | 3873 | 0.98% |
| 2024-08-26 | 6.78 | 6.78 | -0.04 | -0.59% | 6.69 | 6.91 | 51203 | 3487 | 0.86% |
| 2024-08-23 | 6.85 | 6.82 | 0.03 | 0.44% | 6.67 | 7.06 | 86070 | 5892 | 1.45% |
| 2024-08-22 | 7.02 | 6.79 | -0.27 | -3.82% | 6.76 | 7.16 | 86629 | 5990 | 1.46% |
| 2024-08-21 | 7.20 | 7.06 | -0.16 | -2.22% | 7.04 | 7.38 | 65739 | 4719 | 1.11% |
| 2024-08-20 | 7.28 | 7.22 | -0.07 | -0.96% | 7.14 | 7.35 | 56076 | 4047 | 0.94% |
| 2024-08-19 | 7.31 | 7.29 | -0.02 | -0.27% | 7.23 | 7.39 | 42349 | 3098 | 0.71% |
| 2024-08-16 | 7.36 | 7.31 | -0.04 | -0.54% | 7.30 | 7.44 | 59410 | 4374 | 1.00% |
| 2024-08-15 | 7.12 | 7.35 | 0.19 | 2.65% | 7.08 | 7.50 | 90712 | 6663 | 1.53% |
| 2024-08-14 | 7.08 | 7.16 | 0.06 | 0.85% | 7.03 | 7.20 | 42424 | 3027 | 0.71% |
| 2024-08-13 | 7.04 | 7.10 | 0.05 | 0.71% | 6.98 | 7.15 | 41123 | 2906 | 0.69% |