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 | 9.23 | 9.32 | 0.03 | 0.32% | 9.22 | 9.42 | 25268 | 2354 | 1.21% |
| 2024-11-20 | 9.03 | 9.29 | 0.31 | 3.45% | 8.98 | 9.32 | 28543 | 2628 | 1.37% |
| 2024-11-19 | 8.74 | 8.98 | 0.24 | 2.75% | 8.73 | 8.99 | 18674 | 1654 | 0.89% |
| 2024-11-18 | 8.96 | 8.74 | -0.19 | -2.13% | 8.67 | 9.08 | 26314 | 2328 | 1.26% |
| 2024-11-15 | 9.00 | 8.93 | -0.14 | -1.54% | 8.90 | 9.18 | 25503 | 2308 | 1.22% |
| 2024-11-14 | 9.34 | 9.07 | -0.21 | -2.26% | 9.04 | 9.47 | 30191 | 2784 | 1.45% |
| 2024-11-13 | 9.31 | 9.28 | 0.07 | 0.76% | 9.00 | 9.36 | 26349 | 2426 | 1.26% |
| 2024-11-12 | 9.21 | 9.21 | 0.01 | 0.11% | 9.11 | 9.36 | 35489 | 3285 | 1.70% |
| 2024-11-11 | 8.98 | 9.20 | 0.16 | 1.77% | 8.94 | 9.20 | 31891 | 2902 | 1.53% |
| 2024-11-08 | 9.08 | 9.04 | -0.03 | -0.33% | 8.92 | 9.18 | 32143 | 2909 | 1.54% |
| 2024-11-07 | 8.78 | 9.07 | 0.25 | 2.83% | 8.75 | 9.07 | 31321 | 2813 | 1.50% |
| 2024-11-06 | 8.85 | 8.82 | 0.03 | 0.34% | 8.75 | 9.06 | 32300 | 2858 | 1.55% |
| 2024-11-05 | 8.68 | 8.79 | 0.10 | 1.15% | 8.67 | 8.80 | 32459 | 2838 | 1.55% |
| 2024-11-04 | 8.55 | 8.69 | 0.15 | 1.76% | 8.40 | 8.69 | 21872 | 1880 | 1.05% |
| 2024-11-01 | 8.76 | 8.54 | -0.18 | -2.06% | 8.51 | 8.95 | 35733 | 3106 | 1.71% |
| 2024-10-31 | 8.65 | 8.72 | 0.10 | 1.16% | 8.59 | 8.76 | 24399 | 2121 | 1.17% |
| 2024-10-30 | 8.70 | 8.62 | -0.12 | -1.37% | 8.50 | 8.81 | 27996 | 2425 | 1.34% |
| 2024-10-29 | 9.00 | 8.74 | -0.32 | -3.53% | 8.70 | 9.05 | 36910 | 3256 | 1.77% |
| 2024-10-28 | 8.90 | 9.06 | 0.22 | 2.49% | 8.90 | 9.09 | 27160 | 2450 | 1.30% |
| 2024-10-25 | 8.64 | 8.84 | 0.20 | 2.31% | 8.64 | 8.84 | 30699 | 2693 | 1.47% |
| 2024-10-24 | 8.69 | 8.64 | -0.05 | -0.58% | 8.56 | 8.72 | 23187 | 1997 | 1.11% |
| 2024-10-23 | 8.64 | 8.69 | 0.05 | 0.58% | 8.64 | 8.81 | 28202 | 2456 | 1.35% |
| 2024-10-22 | 8.53 | 8.64 | 0.11 | 1.29% | 8.44 | 8.65 | 19396 | 1665 | 0.93% |
| 2024-10-21 | 8.49 | 8.53 | 0.07 | 0.83% | 8.43 | 8.56 | 21625 | 1841 | 1.04% |
| 2024-10-18 | 8.40 | 8.46 | 0.09 | 1.08% | 8.23 | 8.58 | 22590 | 1909 | 1.08% |
| 2024-10-17 | 8.57 | 8.37 | -0.13 | -1.53% | 8.35 | 8.62 | 23142 | 1964 | 1.11% |
| 2024-10-16 | 8.34 | 8.50 | 0.13 | 1.55% | 8.29 | 8.50 | 19434 | 1636 | 0.93% |
| 2024-10-15 | 8.51 | 8.37 | -0.13 | -1.53% | 8.36 | 8.52 | 18859 | 1590 | 0.90% |
| 2024-10-14 | 8.38 | 8.50 | 0.15 | 1.80% | 8.30 | 8.56 | 24502 | 2066 | 1.17% |
| 2024-10-11 | 8.56 | 8.35 | -0.27 | -3.13% | 8.27 | 8.69 | 28724 | 2432 | 1.38% |
| 2024-10-10 | 8.63 | 8.62 | 0.06 | 0.70% | 8.43 | 8.77 | 35162 | 3038 | 1.68% |
| 2024-10-09 | 9.35 | 8.56 | -0.90 | -9.51% | 8.51 | 9.35 | 64037 | 5671 | 3.07% |
| 2024-10-08 | 9.95 | 9.46 | 0.39 | 4.30% | 9.07 | 9.95 | 85723 | 8088 | 4.10% |
| 2024-09-30 | 8.70 | 9.07 | 0.66 | 7.85% | 8.35 | 9.12 | 72974 | 6440 | 3.49% |
| 2024-09-27 | 8.25 | 8.41 | 0.33 | 4.08% | 8.10 | 8.45 | 38450 | 3176 | 1.84% |
| 2024-09-26 | 7.91 | 8.08 | 0.17 | 2.15% | 7.88 | 8.08 | 31923 | 2541 | 1.53% |
| 2024-09-25 | 7.98 | 7.91 | -0.03 | -0.38% | 7.87 | 8.14 | 34735 | 2776 | 1.66% |
| 2024-09-24 | 7.68 | 7.94 | 0.29 | 3.79% | 7.67 | 7.94 | 28934 | 2249 | 1.39% |
| 2024-09-23 | 7.61 | 7.65 | -0.05 | -0.65% | 7.57 | 7.71 | 16344 | 1245 | 0.78% |
| 2024-09-20 | 7.68 | 7.70 | 0.03 | 0.39% | 7.60 | 7.72 | 22215 | 1704 | 1.06% |
| 2024-09-19 | 7.52 | 7.67 | 0.20 | 2.68% | 7.43 | 7.68 | 26007 | 1969 | 1.25% |
| 2024-09-18 | 7.58 | 7.47 | -0.06 | -0.80% | 7.20 | 7.60 | 21766 | 1600 | 1.04% |
| 2024-09-13 | 7.69 | 7.53 | -0.15 | -1.95% | 7.44 | 7.71 | 20316 | 1538 | 0.97% |
| 2024-09-12 | 7.71 | 7.68 | 0.03 | 0.39% | 7.62 | 7.74 | 15510 | 1191 | 0.74% |
| 2024-09-11 | 7.58 | 7.65 | 0.06 | 0.79% | 7.53 | 7.73 | 22315 | 1708 | 1.07% |
| 2024-09-10 | 7.56 | 7.59 | 0.06 | 0.80% | 7.46 | 7.66 | 20745 | 1566 | 0.99% |
| 2024-09-09 | 7.62 | 7.53 | -0.17 | -2.21% | 7.45 | 7.68 | 20539 | 1548 | 0.98% |
| 2024-09-06 | 8.02 | 7.70 | -0.23 | -2.90% | 7.62 | 8.04 | 30319 | 2372 | 1.45% |
| 2024-09-05 | 7.95 | 7.93 | 0.03 | 0.38% | 7.81 | 8.05 | 32216 | 2551 | 1.54% |
| 2024-09-04 | 7.78 | 7.90 | 0.12 | 1.54% | 7.69 | 7.95 | 24453 | 1909 | 1.17% |
| 2024-09-03 | 7.70 | 7.78 | 0.03 | 0.39% | 7.66 | 7.82 | 15848 | 1226 | 0.76% |
| 2024-09-02 | 7.82 | 7.75 | -0.10 | -1.27% | 7.73 | 7.89 | 12144 | 949 | 0.58% |
| 2024-08-30 | 7.80 | 7.85 | 0.07 | 0.90% | 7.74 | 7.89 | 21063 | 1651 | 1.01% |
| 2024-08-29 | 7.75 | 7.78 | 0.03 | 0.39% | 7.60 | 7.79 | 16871 | 1299 | 0.81% |
| 2024-08-28 | 7.78 | 7.75 | -0.03 | -0.39% | 7.71 | 7.91 | 14434 | 1125 | 0.69% |
| 2024-08-27 | 7.96 | 7.78 | -0.14 | -1.77% | 7.74 | 7.96 | 14580 | 1139 | 0.70% |
| 2024-08-26 | 7.87 | 7.92 | 0.07 | 0.89% | 7.78 | 7.94 | 23495 | 1851 | 1.12% |
| 2024-08-23 | 7.70 | 7.85 | 0.15 | 1.95% | 7.52 | 7.87 | 18347 | 1411 | 0.88% |
| 2024-08-22 | 7.67 | 7.70 | -0.02 | -0.26% | 7.66 | 7.85 | 16021 | 1243 | 0.77% |
| 2024-08-21 | 7.63 | 7.72 | 0.10 | 1.31% | 7.54 | 7.72 | 9503 | 728 | 0.45% |
| 2024-08-20 | 7.65 | 7.62 | -0.07 | -0.91% | 7.60 | 7.76 | 14066 | 1076 | 0.67% |
| 2024-08-19 | 7.64 | 7.69 | 0.05 | 0.65% | 7.51 | 7.73 | 14872 | 1139 | 0.71% |
| 2024-08-16 | 7.82 | 7.64 | -0.18 | -2.30% | 7.60 | 7.87 | 15642 | 1203 | 0.75% |
| 2024-08-15 | 7.72 | 7.82 | 0.04 | 0.51% | 7.71 | 7.90 | 21876 | 1708 | 1.05% |
| 2024-08-14 | 7.72 | 7.78 | 0.05 | 0.65% | 7.66 | 8.15 | 33895 | 2667 | 1.62% |
| 2024-08-13 | 7.57 | 7.73 | 0.15 | 1.98% | 7.51 | 7.73 | 12112 | 925 | 0.58% |