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 | 9.10 | 9.14 | 0.04 | 0.44% | 9.03 | 9.19 | 65599 | 5978 | 1.58% |
| 2024-11-20 | 9.01 | 9.10 | 0.09 | 1.00% | 8.96 | 9.11 | 83929 | 7590 | 2.02% |
| 2024-11-19 | 8.82 | 9.01 | 0.19 | 2.15% | 8.79 | 9.08 | 74169 | 6637 | 1.79% |
| 2024-11-18 | 8.86 | 8.82 | 0.01 | 0.11% | 8.75 | 9.00 | 84573 | 7503 | 2.04% |
| 2024-11-15 | 8.87 | 8.81 | -0.07 | -0.79% | 8.80 | 9.07 | 77785 | 6953 | 1.87% |
| 2024-11-14 | 9.14 | 8.88 | -0.30 | -3.27% | 8.88 | 9.19 | 96096 | 8655 | 2.31% |
| 2024-11-13 | 9.28 | 9.18 | -0.09 | -0.97% | 9.03 | 9.29 | 86326 | 7904 | 2.08% |
| 2024-11-12 | 9.27 | 9.27 | -0.04 | -0.43% | 9.21 | 9.61 | 156815 | 14692 | 3.77% |
| 2024-11-11 | 9.11 | 9.31 | 0.17 | 1.86% | 9.07 | 9.36 | 126629 | 11732 | 3.05% |
| 2024-11-08 | 9.34 | 9.14 | -0.13 | -1.40% | 9.08 | 9.37 | 119924 | 11008 | 2.89% |
| 2024-11-07 | 9.08 | 9.27 | 0.16 | 1.76% | 9.00 | 9.28 | 143263 | 13144 | 3.45% |
| 2024-11-06 | 9.20 | 9.11 | -0.07 | -0.76% | 9.04 | 9.37 | 148844 | 13667 | 3.58% |
| 2024-11-05 | 8.99 | 9.18 | 0.24 | 2.68% | 8.94 | 9.23 | 143840 | 13097 | 3.46% |
| 2024-11-04 | 8.75 | 8.94 | 0.18 | 2.05% | 8.69 | 9.00 | 87111 | 7735 | 2.10% |
| 2024-11-01 | 8.91 | 8.76 | -0.22 | -2.45% | 8.75 | 9.02 | 131662 | 11662 | 3.17% |
| 2024-10-31 | 8.68 | 8.98 | 0.15 | 1.70% | 8.68 | 9.11 | 128883 | 11499 | 3.10% |
| 2024-10-30 | 8.71 | 8.83 | 0.11 | 1.26% | 8.68 | 8.93 | 80908 | 7118 | 1.95% |
| 2024-10-29 | 8.99 | 8.72 | -0.21 | -2.35% | 8.71 | 8.99 | 76131 | 6718 | 1.83% |
| 2024-10-28 | 8.79 | 8.93 | 0.12 | 1.36% | 8.78 | 8.94 | 90615 | 8039 | 2.18% |
| 2024-10-25 | 8.64 | 8.81 | 0.18 | 2.09% | 8.63 | 8.81 | 85650 | 7476 | 2.06% |
| 2024-10-24 | 8.61 | 8.63 | 0.00 | 0.00% | 8.56 | 8.67 | 69999 | 6037 | 1.68% |
| 2024-10-23 | 8.61 | 8.63 | -0.02 | -0.23% | 8.59 | 8.74 | 79009 | 6844 | 1.90% |
| 2024-10-22 | 8.60 | 8.65 | 0.05 | 0.58% | 8.57 | 8.66 | 77316 | 6660 | 1.86% |
| 2024-10-21 | 8.65 | 8.60 | 0.00 | 0.00% | 8.53 | 8.67 | 80333 | 6910 | 1.93% |
| 2024-10-18 | 8.42 | 8.60 | 0.17 | 2.02% | 8.38 | 8.69 | 83774 | 7167 | 2.02% |
| 2024-10-17 | 8.48 | 8.43 | -0.04 | -0.47% | 8.43 | 8.62 | 72299 | 6164 | 1.74% |
| 2024-10-16 | 8.36 | 8.47 | 0.02 | 0.24% | 8.33 | 8.56 | 64257 | 5434 | 1.55% |
| 2024-10-15 | 8.79 | 8.45 | -0.30 | -3.43% | 8.45 | 8.79 | 92555 | 7956 | 2.23% |
| 2024-10-14 | 8.80 | 8.75 | 0.18 | 2.10% | 8.65 | 8.91 | 101392 | 8892 | 2.44% |
| 2024-10-11 | 8.90 | 8.57 | -0.43 | -4.78% | 8.51 | 8.93 | 105614 | 9186 | 2.54% |
| 2024-10-10 | 9.03 | 9.00 | -0.02 | -0.22% | 8.81 | 9.20 | 132193 | 11918 | 3.18% |
| 2024-10-09 | 9.11 | 9.02 | -0.20 | -2.17% | 8.76 | 9.36 | 230127 | 20837 | 5.54% |
| 2024-10-08 | 9.80 | 9.22 | 0.31 | 3.48% | 8.87 | 9.80 | 282204 | 26130 | 6.79% |
| 2024-09-30 | 8.60 | 8.91 | 0.67 | 8.13% | 8.32 | 8.98 | 272768 | 23616 | 6.57% |
| 2024-09-27 | 7.98 | 8.24 | 0.29 | 3.65% | 7.94 | 8.24 | 96400 | 7783 | 2.32% |
| 2024-09-26 | 7.71 | 7.95 | 0.27 | 3.52% | 7.66 | 8.00 | 115543 | 9054 | 2.78% |
| 2024-09-25 | 7.68 | 7.68 | 0.07 | 0.92% | 7.66 | 7.85 | 93221 | 7226 | 2.24% |
| 2024-09-24 | 7.35 | 7.61 | 0.28 | 3.82% | 7.35 | 7.61 | 72246 | 5418 | 1.74% |
| 2024-09-23 | 7.31 | 7.33 | -0.01 | -0.14% | 7.23 | 7.38 | 24760 | 1816 | 0.60% |
| 2024-09-20 | 7.40 | 7.34 | -0.04 | -0.54% | 7.29 | 7.40 | 33224 | 2434 | 0.80% |
| 2024-09-19 | 7.28 | 7.38 | 0.16 | 2.22% | 7.25 | 7.40 | 45073 | 3312 | 1.08% |
| 2024-09-18 | 7.29 | 7.22 | -0.08 | -1.10% | 7.10 | 7.32 | 45039 | 3243 | 1.08% |
| 2024-09-13 | 7.45 | 7.30 | -0.16 | -2.14% | 7.29 | 7.47 | 48434 | 3563 | 1.17% |
| 2024-09-12 | 7.52 | 7.46 | -0.07 | -0.93% | 7.45 | 7.58 | 31599 | 2374 | 0.76% |
| 2024-09-11 | 7.61 | 7.53 | -0.11 | -1.44% | 7.49 | 7.61 | 36376 | 2739 | 0.88% |
| 2024-09-10 | 7.57 | 7.64 | 0.07 | 0.92% | 7.48 | 7.65 | 45843 | 3466 | 1.10% |
| 2024-09-09 | 7.54 | 7.57 | 0.00 | 0.00% | 7.39 | 7.58 | 47130 | 3540 | 1.13% |
| 2024-09-06 | 7.70 | 7.57 | -0.10 | -1.30% | 7.57 | 7.81 | 72313 | 5563 | 1.74% |
| 2024-09-05 | 7.58 | 7.67 | 0.11 | 1.46% | 7.56 | 7.69 | 46519 | 3555 | 1.12% |
| 2024-09-04 | 7.53 | 7.56 | -0.06 | -0.79% | 7.52 | 7.63 | 35381 | 2681 | 0.85% |
| 2024-09-03 | 7.58 | 7.62 | 0.03 | 0.40% | 7.51 | 7.62 | 49379 | 3735 | 1.19% |
| 2024-09-02 | 7.78 | 7.59 | -0.23 | -2.94% | 7.59 | 7.84 | 67881 | 5230 | 1.63% |
| 2024-08-30 | 7.69 | 7.82 | 0.12 | 1.56% | 7.65 | 7.89 | 106917 | 8330 | 2.57% |
| 2024-08-29 | 7.67 | 7.70 | 0.02 | 0.26% | 7.58 | 7.74 | 58048 | 4458 | 1.40% |
| 2024-08-28 | 7.66 | 7.68 | 0.01 | 0.13% | 7.60 | 7.74 | 54789 | 4211 | 1.32% |
| 2024-08-27 | 7.68 | 7.67 | -0.04 | -0.52% | 7.55 | 7.71 | 68609 | 5238 | 1.65% |
| 2024-08-26 | 7.94 | 7.71 | -0.38 | -4.70% | 7.64 | 7.94 | 140656 | 10858 | 3.39% |
| 2024-08-23 | 8.15 | 8.09 | -0.09 | -1.10% | 7.99 | 8.22 | 71481 | 5774 | 1.72% |
| 2024-08-22 | 8.26 | 8.18 | -0.13 | -1.56% | 8.14 | 8.33 | 73921 | 6062 | 1.78% |
| 2024-08-21 | 8.49 | 8.31 | -0.22 | -2.58% | 8.25 | 8.53 | 100143 | 8368 | 2.41% |
| 2024-08-20 | 8.75 | 8.53 | -0.29 | -3.29% | 8.48 | 8.79 | 117459 | 10071 | 2.83% |
| 2024-08-19 | 8.84 | 8.82 | 0.00 | 0.00% | 8.69 | 8.94 | 125974 | 11094 | 3.03% |
| 2024-08-16 | 9.16 | 8.82 | -0.42 | -4.55% | 8.81 | 9.16 | 176182 | 15716 | 4.24% |
| 2024-08-15 | 8.89 | 9.24 | 0.24 | 2.67% | 8.80 | 9.38 | 187856 | 17149 | 4.52% |
| 2024-08-14 | 9.10 | 9.00 | -0.19 | -2.07% | 8.99 | 9.31 | 172433 | 15759 | 4.15% |