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 | 8.98 | 8.75 | 0.08 | 0.92% | 8.63 | 9.04 | 593604 | 52137 | 1.91% |
| 2024-11-20 | 8.65 | 8.67 | 0.02 | 0.23% | 8.57 | 8.77 | 446359 | 38666 | 1.44% |
| 2024-11-19 | 8.34 | 8.65 | 0.34 | 4.09% | 8.33 | 8.71 | 570038 | 48730 | 1.83% |
| 2024-11-18 | 8.40 | 8.31 | -0.13 | -1.54% | 8.27 | 8.57 | 474095 | 39832 | 1.53% |
| 2024-11-15 | 8.75 | 8.44 | -0.31 | -3.54% | 8.43 | 8.80 | 480167 | 41502 | 1.54% |
| 2024-11-14 | 9.05 | 8.75 | -0.29 | -3.21% | 8.73 | 9.16 | 582162 | 51860 | 1.87% |
| 2024-11-13 | 9.03 | 9.04 | 0.03 | 0.33% | 8.85 | 9.10 | 717918 | 64363 | 2.31% |
| 2024-11-12 | 9.10 | 9.01 | -0.05 | -0.55% | 8.91 | 9.31 | 974682 | 89118 | 3.14% |
| 2024-11-11 | 8.87 | 9.06 | 0.12 | 1.34% | 8.81 | 9.18 | 986595 | 89184 | 3.17% |
| 2024-11-08 | 8.86 | 8.94 | 0.10 | 1.13% | 8.85 | 9.08 | 929767 | 83343 | 2.99% |
| 2024-11-07 | 8.83 | 8.84 | -0.29 | -3.18% | 8.40 | 8.85 | 1121805 | 97076 | 3.61% |
| 2024-11-06 | 9.30 | 9.13 | -0.15 | -1.62% | 9.11 | 9.45 | 788216 | 72944 | 2.54% |
| 2024-11-05 | 9.20 | 9.28 | 0.13 | 1.42% | 9.10 | 9.38 | 711819 | 65853 | 2.29% |
| 2024-11-04 | 9.10 | 9.15 | -0.05 | -0.54% | 9.06 | 9.40 | 539237 | 49627 | 1.73% |
| 2024-11-01 | 9.44 | 9.20 | -0.27 | -2.85% | 9.15 | 9.51 | 642421 | 59557 | 2.07% |
| 2024-10-31 | 9.37 | 9.47 | 0.29 | 3.16% | 9.37 | 9.68 | 1005415 | 95789 | 3.23% |
| 2024-10-30 | 9.10 | 9.18 | -0.21 | -2.24% | 9.05 | 9.45 | 684710 | 63178 | 2.20% |
| 2024-10-29 | 10.03 | 9.39 | -0.12 | -1.26% | 9.37 | 10.40 | 1078526 | 105101 | 3.47% |
| 2024-10-28 | 9.86 | 9.51 | -0.27 | -2.76% | 9.32 | 9.86 | 1040535 | 98487 | 3.35% |
| 2024-10-25 | 9.05 | 9.78 | 0.78 | 8.67% | 9.00 | 10.34 | 2081118 | 204029 | 6.69% |
| 2024-10-24 | 9.41 | 9.00 | -0.45 | -4.76% | 9.00 | 9.58 | 968760 | 89604 | 3.12% |
| 2024-10-23 | 9.00 | 9.45 | 0.30 | 3.28% | 8.82 | 10.34 | 1729209 | 164375 | 5.56% |
| 2024-10-22 | 8.77 | 9.15 | 0.25 | 2.81% | 8.38 | 9.17 | 1215538 | 106247 | 3.91% |
| 2024-10-21 | 8.70 | 8.90 | 0.35 | 4.09% | 8.60 | 9.23 | 1260746 | 112882 | 4.06% |
| 2024-10-18 | 8.06 | 8.55 | 0.45 | 5.56% | 7.97 | 8.66 | 1009198 | 83507 | 3.25% |
| 2024-10-17 | 8.22 | 8.10 | -0.06 | -0.74% | 8.07 | 8.30 | 496089 | 40471 | 1.60% |
| 2024-10-16 | 8.40 | 8.16 | -0.43 | -5.01% | 8.08 | 8.50 | 656620 | 53988 | 2.11% |
| 2024-10-15 | 8.83 | 8.59 | -0.25 | -2.83% | 8.55 | 8.88 | 489758 | 42778 | 1.58% |
| 2024-10-14 | 8.97 | 8.84 | -0.10 | -1.12% | 8.57 | 9.10 | 665447 | 58762 | 2.14% |
| 2024-10-11 | 9.19 | 8.94 | -0.16 | -1.76% | 8.65 | 9.19 | 657358 | 58511 | 2.11% |
| 2024-10-10 | 9.31 | 9.10 | -0.01 | -0.11% | 9.08 | 9.71 | 927721 | 86554 | 2.98% |
| 2024-10-09 | 9.68 | 9.11 | -1.43 | -13.57% | 9.11 | 10.28 | 1462986 | 142143 | 4.71% |
| 2024-10-08 | 10.57 | 10.54 | 1.73 | 19.64% | 9.64 | 10.57 | 1964185 | 199415 | 6.32% |
| 2024-09-30 | 7.83 | 8.81 | 1.41 | 19.05% | 7.80 | 8.85 | 1498643 | 124352 | 4.82% |
| 2024-09-27 | 6.99 | 7.40 | 0.48 | 6.94% | 6.98 | 7.48 | 478743 | 34657 | 1.54% |
| 2024-09-26 | 6.59 | 6.92 | 0.33 | 5.01% | 6.54 | 6.92 | 448894 | 30294 | 1.44% |
| 2024-09-25 | 6.56 | 6.59 | 0.06 | 0.92% | 6.55 | 6.78 | 448128 | 29871 | 1.44% |
| 2024-09-24 | 6.31 | 6.53 | 0.26 | 4.15% | 6.28 | 6.53 | 425230 | 27383 | 1.37% |
| 2024-09-23 | 6.40 | 6.27 | -0.13 | -2.03% | 6.22 | 6.40 | 207177 | 13016 | 0.67% |
| 2024-09-20 | 6.49 | 6.40 | -0.10 | -1.54% | 6.30 | 6.49 | 262291 | 16694 | 0.84% |
| 2024-09-19 | 6.37 | 6.50 | 0.16 | 2.52% | 6.32 | 6.57 | 275123 | 17800 | 0.89% |
| 2024-09-18 | 6.51 | 6.34 | -0.25 | -3.79% | 6.27 | 6.52 | 249942 | 15861 | 0.80% |
| 2024-09-13 | 6.73 | 6.59 | -0.14 | -2.08% | 6.45 | 6.77 | 397164 | 26122 | 1.28% |
| 2024-09-12 | 6.73 | 6.73 | 0.03 | 0.45% | 6.72 | 6.92 | 256441 | 17475 | 0.82% |
| 2024-09-11 | 6.75 | 6.70 | -0.07 | -1.03% | 6.66 | 6.82 | 187443 | 12604 | 0.60% |
| 2024-09-10 | 6.85 | 6.77 | -0.05 | -0.73% | 6.67 | 6.86 | 185278 | 12518 | 0.60% |
| 2024-09-09 | 6.85 | 6.82 | -0.03 | -0.44% | 6.78 | 6.90 | 139500 | 9537 | 0.45% |
| 2024-09-06 | 7.04 | 6.85 | -0.18 | -2.56% | 6.85 | 7.04 | 197418 | 13640 | 0.64% |
| 2024-09-05 | 7.00 | 7.03 | 0.03 | 0.43% | 6.97 | 7.12 | 197153 | 13888 | 0.63% |
| 2024-09-04 | 7.02 | 7.00 | -0.13 | -1.82% | 6.99 | 7.16 | 273533 | 19314 | 0.88% |
| 2024-09-03 | 7.05 | 7.13 | 0.09 | 1.28% | 6.97 | 7.32 | 361329 | 25721 | 1.16% |
| 2024-09-02 | 7.15 | 7.04 | -0.15 | -2.09% | 7.02 | 7.22 | 293486 | 20846 | 0.94% |
| 2024-08-30 | 7.04 | 7.19 | 0.14 | 1.99% | 6.99 | 7.20 | 436286 | 31126 | 1.40% |
| 2024-08-29 | 6.99 | 7.05 | 0.11 | 1.59% | 6.91 | 7.11 | 276148 | 19446 | 0.89% |
| 2024-08-28 | 6.88 | 6.94 | 0.02 | 0.29% | 6.85 | 6.97 | 167165 | 11553 | 0.54% |
| 2024-08-27 | 6.83 | 6.92 | 0.03 | 0.44% | 6.82 | 6.95 | 211009 | 14546 | 0.68% |
| 2024-08-26 | 6.82 | 6.89 | 0.09 | 1.32% | 6.80 | 6.94 | 176481 | 12153 | 0.57% |
| 2024-08-23 | 6.80 | 6.80 | 0.03 | 0.44% | 6.72 | 6.83 | 162270 | 11023 | 0.52% |
| 2024-08-22 | 6.93 | 6.77 | -0.13 | -1.88% | 6.76 | 6.94 | 218942 | 14917 | 0.70% |
| 2024-08-21 | 6.92 | 6.90 | -0.04 | -0.58% | 6.89 | 6.95 | 145848 | 10093 | 0.47% |
| 2024-08-20 | 6.99 | 6.94 | -0.04 | -0.57% | 6.90 | 7.01 | 173108 | 12022 | 0.56% |
| 2024-08-19 | 7.00 | 6.98 | -0.04 | -0.57% | 6.95 | 7.03 | 139460 | 9723 | 0.45% |
| 2024-08-16 | 6.98 | 7.02 | 0.03 | 0.43% | 6.95 | 7.04 | 241626 | 16935 | 0.78% |
| 2024-08-15 | 6.87 | 6.99 | 0.09 | 1.30% | 6.85 | 7.03 | 329033 | 22945 | 1.06% |
| 2024-08-14 | 6.98 | 6.90 | -0.02 | -0.29% | 6.89 | 7.06 | 205626 | 14286 | 0.66% |
| 2024-08-13 | 6.88 | 6.92 | -0.01 | -0.14% | 6.82 | 6.96 | 277426 | 19073 | 0.89% |