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 | 9.03 | 9.00 | 0.02 | 0.22% | 8.93 | 9.29 | 109556 | 9978 | 2.14% |
| 2024-11-20 | 8.86 | 8.98 | 0.14 | 1.58% | 8.76 | 9.02 | 78086 | 6995 | 1.53% |
| 2024-11-19 | 8.63 | 8.84 | 0.23 | 2.67% | 8.59 | 8.85 | 59569 | 5188 | 1.16% |
| 2024-11-18 | 8.72 | 8.61 | -0.11 | -1.26% | 8.52 | 8.92 | 83983 | 7298 | 1.64% |
| 2024-11-15 | 8.76 | 8.72 | -0.11 | -1.25% | 8.72 | 9.00 | 70058 | 6209 | 1.37% |
| 2024-11-14 | 9.06 | 8.83 | -0.28 | -3.07% | 8.80 | 9.20 | 94917 | 8506 | 1.86% |
| 2024-11-13 | 8.86 | 9.11 | 0.23 | 2.59% | 8.67 | 9.15 | 107672 | 9565 | 2.11% |
| 2024-11-12 | 8.75 | 8.88 | 0.11 | 1.25% | 8.71 | 9.09 | 110360 | 9830 | 2.16% |
| 2024-11-11 | 8.66 | 8.77 | 0.05 | 0.57% | 8.66 | 8.91 | 85415 | 7479 | 1.67% |
| 2024-11-08 | 8.93 | 8.72 | -0.15 | -1.69% | 8.70 | 9.02 | 85288 | 7518 | 1.67% |
| 2024-11-07 | 8.76 | 8.87 | 0.04 | 0.45% | 8.72 | 9.05 | 80580 | 7171 | 1.58% |
| 2024-11-06 | 8.90 | 8.83 | -0.08 | -0.90% | 8.76 | 9.05 | 82808 | 7347 | 1.62% |
| 2024-11-05 | 8.74 | 8.91 | 0.16 | 1.83% | 8.61 | 8.94 | 92254 | 8108 | 1.80% |
| 2024-11-04 | 8.81 | 8.75 | -0.17 | -1.91% | 8.62 | 8.92 | 79962 | 7010 | 1.56% |
| 2024-11-01 | 9.01 | 8.92 | -0.09 | -1.00% | 8.89 | 9.29 | 148768 | 13503 | 2.91% |
| 2024-10-31 | 8.89 | 9.01 | 0.05 | 0.56% | 8.64 | 9.05 | 137497 | 12179 | 2.69% |
| 2024-10-30 | 8.65 | 8.96 | 0.28 | 3.23% | 8.60 | 9.49 | 218536 | 19895 | 4.27% |
| 2024-10-29 | 8.84 | 8.68 | -0.17 | -1.92% | 8.65 | 8.90 | 84699 | 7406 | 1.66% |
| 2024-10-28 | 8.82 | 8.85 | 0.02 | 0.23% | 8.50 | 9.00 | 135412 | 11916 | 2.65% |
| 2024-10-25 | 8.39 | 8.83 | 0.27 | 3.15% | 8.39 | 8.94 | 143318 | 12575 | 2.80% |
| 2024-10-24 | 8.51 | 8.56 | -0.04 | -0.47% | 8.49 | 8.66 | 76651 | 6553 | 1.50% |
| 2024-10-23 | 8.72 | 8.60 | -0.10 | -1.15% | 8.59 | 8.85 | 107282 | 9343 | 2.10% |
| 2024-10-22 | 8.84 | 8.70 | -0.29 | -3.23% | 8.60 | 8.90 | 152765 | 13333 | 2.99% |
| 2024-10-21 | 9.90 | 8.99 | -0.89 | -9.01% | 8.89 | 9.90 | 312236 | 28727 | 6.11% |
| 2024-10-18 | 9.32 | 9.88 | 0.49 | 5.22% | 9.27 | 9.95 | 146761 | 14166 | 2.87% |
| 2024-10-17 | 9.27 | 9.39 | 0.17 | 1.84% | 9.08 | 9.49 | 136676 | 12702 | 2.67% |
| 2024-10-16 | 9.05 | 9.22 | 0.11 | 1.21% | 8.89 | 9.54 | 141263 | 12998 | 2.76% |
| 2024-10-15 | 9.05 | 9.11 | 0.11 | 1.22% | 9.05 | 9.56 | 225257 | 20937 | 4.40% |
| 2024-10-14 | 8.53 | 9.00 | 0.82 | 10.02% | 8.36 | 9.00 | 136356 | 12017 | 2.67% |
| 2024-10-11 | 8.15 | 8.18 | 0.00 | 0.00% | 8.00 | 8.33 | 65792 | 5362 | 1.29% |
| 2024-10-10 | 7.87 | 8.18 | 0.30 | 3.81% | 7.87 | 8.46 | 93576 | 7694 | 1.83% |
| 2024-10-09 | 8.60 | 7.88 | -0.84 | -9.63% | 7.86 | 8.60 | 111918 | 9060 | 2.19% |
| 2024-10-08 | 9.30 | 8.72 | 0.24 | 2.83% | 7.96 | 9.30 | 216848 | 18859 | 4.24% |
| 2024-09-30 | 8.14 | 8.48 | 0.77 | 9.99% | 8.00 | 8.48 | 168198 | 14005 | 3.29% |
| 2024-09-27 | 7.29 | 7.71 | 0.52 | 7.23% | 7.29 | 7.72 | 83866 | 6356 | 1.64% |
| 2024-09-26 | 6.87 | 7.19 | 0.30 | 4.35% | 6.80 | 7.22 | 86139 | 6044 | 1.68% |
| 2024-09-25 | 6.84 | 6.89 | 0.15 | 2.23% | 6.82 | 6.98 | 64595 | 4457 | 1.26% |
| 2024-09-24 | 6.49 | 6.74 | 0.21 | 3.22% | 6.49 | 6.75 | 63926 | 4253 | 1.25% |
| 2024-09-23 | 6.21 | 6.53 | 0.32 | 5.15% | 6.21 | 6.57 | 65428 | 4236 | 1.28% |
| 2024-09-20 | 6.25 | 6.21 | -0.02 | -0.32% | 6.15 | 6.27 | 18284 | 1133 | 0.36% |
| 2024-09-19 | 6.06 | 6.23 | 0.07 | 1.14% | 6.06 | 6.28 | 21948 | 1361 | 0.43% |
| 2024-09-18 | 6.19 | 6.16 | 0.00 | 0.00% | 6.03 | 6.23 | 19277 | 1179 | 0.38% |
| 2024-09-13 | 6.16 | 6.16 | -0.02 | -0.32% | 6.15 | 6.23 | 25307 | 1564 | 0.49% |
| 2024-09-12 | 6.37 | 6.18 | -0.19 | -2.98% | 6.16 | 6.41 | 40001 | 2509 | 0.78% |
| 2024-09-11 | 6.36 | 6.37 | 0.01 | 0.16% | 6.27 | 6.53 | 38649 | 2468 | 0.76% |
| 2024-09-10 | 6.38 | 6.36 | -0.02 | -0.31% | 6.28 | 6.41 | 30926 | 1963 | 0.60% |
| 2024-09-09 | 6.38 | 6.38 | -0.06 | -0.93% | 6.33 | 6.47 | 19078 | 1221 | 0.37% |
| 2024-09-06 | 6.60 | 6.44 | -0.16 | -2.42% | 6.39 | 6.62 | 41121 | 2666 | 0.80% |
| 2024-09-05 | 6.60 | 6.60 | -0.03 | -0.45% | 6.45 | 6.63 | 56707 | 3713 | 1.11% |
| 2024-09-04 | 6.73 | 6.63 | -0.14 | -2.07% | 6.62 | 6.83 | 37724 | 2529 | 0.74% |
| 2024-09-03 | 6.70 | 6.77 | 0.04 | 0.59% | 6.68 | 6.81 | 32038 | 2164 | 0.63% |
| 2024-09-02 | 6.82 | 6.73 | -0.11 | -1.61% | 6.66 | 6.84 | 57598 | 3878 | 1.13% |
| 2024-08-30 | 6.97 | 6.84 | -0.13 | -1.87% | 6.78 | 6.97 | 72120 | 4936 | 1.41% |
| 2024-08-29 | 6.96 | 6.97 | -0.06 | -0.85% | 6.90 | 7.11 | 57206 | 3998 | 1.12% |
| 2024-08-28 | 6.86 | 7.03 | 0.09 | 1.30% | 6.85 | 7.08 | 37354 | 2609 | 0.73% |
| 2024-08-27 | 6.93 | 6.94 | -0.06 | -0.86% | 6.89 | 7.12 | 49417 | 3462 | 0.97% |
| 2024-08-26 | 6.90 | 7.00 | 0.10 | 1.45% | 6.82 | 7.02 | 38873 | 2699 | 0.76% |
| 2024-08-23 | 6.82 | 6.90 | 0.08 | 1.17% | 6.74 | 6.91 | 34678 | 2369 | 0.68% |
| 2024-08-22 | 7.00 | 6.82 | -0.22 | -3.13% | 6.77 | 7.04 | 58726 | 4036 | 1.15% |
| 2024-08-21 | 6.73 | 7.04 | 0.28 | 4.14% | 6.72 | 7.05 | 66928 | 4635 | 1.31% |
| 2024-08-20 | 6.85 | 6.76 | -0.12 | -1.74% | 6.73 | 6.92 | 43915 | 2989 | 0.86% |
| 2024-08-19 | 6.95 | 6.88 | -0.06 | -0.86% | 6.83 | 7.10 | 84713 | 5876 | 1.66% |
| 2024-08-16 | 6.72 | 6.94 | 0.31 | 4.68% | 6.65 | 6.95 | 99431 | 6810 | 1.94% |
| 2024-08-15 | 6.48 | 6.63 | 0.09 | 1.38% | 6.46 | 6.65 | 36776 | 2416 | 0.72% |
| 2024-08-14 | 6.65 | 6.54 | -0.13 | -1.95% | 6.49 | 6.69 | 41950 | 2746 | 0.82% |
| 2024-08-13 | 6.66 | 6.67 | 0.04 | 0.60% | 6.56 | 6.70 | 33664 | 2235 | 0.66% |