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 | 8.96 | 8.92 | -0.06 | -0.67% | 8.77 | 9.02 | 209023 | 18582 | 3.32% |
| 2024-11-20 | 8.95 | 8.98 | 0.03 | 0.34% | 8.88 | 9.06 | 216701 | 19452 | 3.44% |
| 2024-11-19 | 8.81 | 8.95 | 0.19 | 2.17% | 8.70 | 8.97 | 227934 | 20159 | 3.62% |
| 2024-11-18 | 8.93 | 8.76 | -0.17 | -1.90% | 8.63 | 9.04 | 230679 | 20236 | 3.66% |
| 2024-11-15 | 9.15 | 8.93 | -0.24 | -2.62% | 8.92 | 9.30 | 227237 | 20712 | 3.60% |
| 2024-11-14 | 9.55 | 9.17 | -0.44 | -4.58% | 9.15 | 9.64 | 236863 | 22167 | 3.76% |
| 2024-11-13 | 9.47 | 9.61 | 0.06 | 0.63% | 9.29 | 9.66 | 290205 | 27475 | 4.60% |
| 2024-11-12 | 9.92 | 9.55 | -0.40 | -4.02% | 9.44 | 9.92 | 420401 | 40577 | 6.67% |
| 2024-11-11 | 9.47 | 9.95 | 0.49 | 5.18% | 9.47 | 9.99 | 527280 | 51565 | 8.36% |
| 2024-11-08 | 9.37 | 9.46 | 0.15 | 1.61% | 9.30 | 9.58 | 381036 | 36025 | 6.04% |
| 2024-11-07 | 9.20 | 9.31 | 0.03 | 0.32% | 9.16 | 9.39 | 266888 | 24766 | 4.23% |
| 2024-11-06 | 9.45 | 9.28 | -0.11 | -1.17% | 9.18 | 9.58 | 342632 | 32018 | 5.44% |
| 2024-11-05 | 8.89 | 9.39 | 0.49 | 5.51% | 8.87 | 9.52 | 421636 | 38963 | 6.69% |
| 2024-11-04 | 8.59 | 8.90 | 0.26 | 3.01% | 8.58 | 8.92 | 190826 | 16815 | 3.03% |
| 2024-11-01 | 9.07 | 8.64 | -0.50 | -5.47% | 8.61 | 9.16 | 337998 | 29780 | 5.36% |
| 2024-10-31 | 8.90 | 9.14 | 0.15 | 1.67% | 8.77 | 9.18 | 416401 | 37650 | 6.61% |
| 2024-10-30 | 8.80 | 8.99 | 0.18 | 2.04% | 8.76 | 9.15 | 273012 | 24421 | 4.33% |
| 2024-10-29 | 8.98 | 8.81 | -0.17 | -1.89% | 8.78 | 9.03 | 274594 | 24407 | 4.36% |
| 2024-10-28 | 9.00 | 8.98 | -0.03 | -0.33% | 8.91 | 9.08 | 249606 | 22425 | 3.96% |
| 2024-10-25 | 8.90 | 9.01 | 0.13 | 1.46% | 8.89 | 9.13 | 289075 | 26029 | 4.59% |
| 2024-10-24 | 8.83 | 8.88 | 0.03 | 0.34% | 8.72 | 9.03 | 249602 | 22141 | 3.96% |
| 2024-10-23 | 9.04 | 8.85 | -0.19 | -2.10% | 8.72 | 9.11 | 398245 | 35611 | 6.32% |
| 2024-10-22 | 8.90 | 9.04 | 0.21 | 2.38% | 8.72 | 9.38 | 596704 | 54157 | 9.47% |
| 2024-10-21 | 8.72 | 8.83 | 0.33 | 3.88% | 8.60 | 9.22 | 621278 | 55406 | 9.86% |
| 2024-10-18 | 8.19 | 8.50 | 0.28 | 3.41% | 8.11 | 8.63 | 420655 | 35574 | 6.67% |
| 2024-10-17 | 8.05 | 8.22 | 0.22 | 2.75% | 8.05 | 8.55 | 380018 | 31513 | 6.03% |
| 2024-10-16 | 7.81 | 8.00 | 0.05 | 0.63% | 7.79 | 8.05 | 192985 | 15295 | 3.06% |
| 2024-10-15 | 8.08 | 7.95 | -0.19 | -2.33% | 7.95 | 8.25 | 224676 | 18193 | 3.56% |
| 2024-10-14 | 7.97 | 8.14 | 0.17 | 2.13% | 7.79 | 8.14 | 231061 | 18479 | 3.67% |
| 2024-10-11 | 8.32 | 7.97 | -0.43 | -5.12% | 7.85 | 8.41 | 266254 | 21510 | 4.22% |
| 2024-10-10 | 8.50 | 8.40 | -0.06 | -0.71% | 8.28 | 8.79 | 313642 | 26730 | 4.98% |
| 2024-10-09 | 9.00 | 8.46 | -0.74 | -8.04% | 8.38 | 9.05 | 457124 | 39988 | 7.25% |
| 2024-10-08 | 9.20 | 9.20 | 0.84 | 10.05% | 8.53 | 9.20 | 582468 | 52274 | 9.24% |
| 2024-09-30 | 7.91 | 8.36 | 0.72 | 9.42% | 7.76 | 8.38 | 508252 | 41248 | 8.06% |
| 2024-09-27 | 7.39 | 7.64 | 0.32 | 4.37% | 7.35 | 7.66 | 241836 | 18153 | 3.84% |
| 2024-09-26 | 7.10 | 7.32 | 0.19 | 2.66% | 7.08 | 7.35 | 260765 | 18927 | 4.14% |
| 2024-09-25 | 7.11 | 7.13 | 0.00 | 0.00% | 7.10 | 7.31 | 297638 | 21425 | 4.72% |
| 2024-09-24 | 6.99 | 7.13 | 0.14 | 2.00% | 6.82 | 7.13 | 313953 | 21944 | 4.98% |
| 2024-09-23 | 7.40 | 6.99 | 0.25 | 3.71% | 6.98 | 7.40 | 351225 | 24885 | 5.57% |
| 2024-09-20 | 6.73 | 6.74 | 0.02 | 0.30% | 6.68 | 6.80 | 103793 | 6991 | 1.65% |
| 2024-09-19 | 6.59 | 6.72 | 0.14 | 2.13% | 6.58 | 6.82 | 93447 | 6261 | 1.48% |
| 2024-09-18 | 6.65 | 6.58 | -0.06 | -0.90% | 6.46 | 6.68 | 76911 | 5037 | 1.22% |
| 2024-09-13 | 6.80 | 6.64 | -0.15 | -2.21% | 6.64 | 6.83 | 80569 | 5417 | 1.28% |
| 2024-09-12 | 6.83 | 6.79 | -0.04 | -0.59% | 6.78 | 6.93 | 63207 | 4327 | 1.00% |
| 2024-09-11 | 6.91 | 6.83 | -0.08 | -1.16% | 6.77 | 6.92 | 65149 | 4454 | 1.03% |
| 2024-09-10 | 6.89 | 6.91 | 0.03 | 0.44% | 6.73 | 6.95 | 89634 | 6120 | 1.42% |
| 2024-09-09 | 6.92 | 6.88 | -0.06 | -0.86% | 6.82 | 6.96 | 71764 | 4942 | 1.14% |
| 2024-09-06 | 7.10 | 6.94 | -0.14 | -1.98% | 6.92 | 7.14 | 79963 | 5591 | 1.27% |
| 2024-09-05 | 7.00 | 7.08 | 0.08 | 1.14% | 7.00 | 7.15 | 84506 | 5976 | 1.34% |
| 2024-09-04 | 7.06 | 7.00 | -0.11 | -1.55% | 6.94 | 7.08 | 98164 | 6878 | 1.56% |
| 2024-09-03 | 7.08 | 7.11 | 0.02 | 0.28% | 7.05 | 7.20 | 91423 | 6498 | 1.45% |
| 2024-09-02 | 7.20 | 7.09 | -0.10 | -1.39% | 7.06 | 7.28 | 128683 | 9234 | 2.04% |
| 2024-08-30 | 7.06 | 7.19 | 0.16 | 2.28% | 7.04 | 7.30 | 143945 | 10403 | 2.28% |
| 2024-08-29 | 6.83 | 7.03 | 0.20 | 2.93% | 6.75 | 7.10 | 111038 | 7724 | 1.76% |
| 2024-08-28 | 6.81 | 6.83 | -0.01 | -0.15% | 6.78 | 6.91 | 68657 | 4698 | 1.09% |
| 2024-08-27 | 7.07 | 6.84 | -0.25 | -3.53% | 6.82 | 7.07 | 113150 | 7822 | 1.79% |
| 2024-08-26 | 7.04 | 7.09 | 0.01 | 0.14% | 6.89 | 7.15 | 114490 | 8050 | 1.82% |
| 2024-08-23 | 7.01 | 7.08 | 0.05 | 0.71% | 6.93 | 7.12 | 94834 | 6676 | 1.50% |
| 2024-08-22 | 7.21 | 7.03 | -0.17 | -2.36% | 7.02 | 7.21 | 99089 | 7030 | 1.57% |
| 2024-08-21 | 7.15 | 7.20 | 0.05 | 0.70% | 7.09 | 7.27 | 94772 | 6821 | 1.50% |
| 2024-08-20 | 7.31 | 7.15 | -0.16 | -2.19% | 7.12 | 7.34 | 115506 | 8322 | 1.83% |
| 2024-08-19 | 7.37 | 7.31 | -0.05 | -0.68% | 7.26 | 7.46 | 116146 | 8544 | 1.84% |
| 2024-08-16 | 7.42 | 7.36 | -0.01 | -0.14% | 7.36 | 7.50 | 154724 | 11494 | 2.45% |
| 2024-08-15 | 7.20 | 7.37 | 0.12 | 1.66% | 7.16 | 7.42 | 139818 | 10259 | 2.22% |
| 2024-08-14 | 7.27 | 7.25 | -0.02 | -0.28% | 7.23 | 7.32 | 79107 | 5751 | 1.25% |
| 2024-08-13 | 7.16 | 7.27 | 0.09 | 1.25% | 7.15 | 7.27 | 86862 | 6268 | 1.38% |