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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 8.99 | 9.03 | 0.06 | 0.67% | 8.81 | 9.82 | 218033 | 20473 | 5.12% |
| 2024-11-21 | 8.96 | 8.97 | 0.00 | 0.00% | 8.81 | 9.15 | 114471 | 10285 | 2.69% |
| 2024-11-20 | 8.50 | 8.97 | 0.45 | 5.28% | 8.47 | 8.99 | 131244 | 11518 | 3.08% |
| 2024-11-19 | 8.23 | 8.52 | 0.30 | 3.65% | 8.06 | 8.55 | 114096 | 9455 | 2.68% |
| 2024-11-18 | 9.03 | 8.22 | -0.90 | -9.87% | 8.16 | 9.10 | 171346 | 14386 | 4.02% |
| 2024-11-15 | 9.13 | 9.12 | -0.04 | -0.44% | 9.08 | 9.79 | 198893 | 18739 | 4.67% |
| 2024-11-14 | 9.68 | 9.16 | -0.65 | -6.63% | 9.14 | 9.74 | 215820 | 20410 | 5.07% |
| 2024-11-13 | 9.60 | 9.81 | 0.62 | 6.75% | 9.42 | 10.26 | 314791 | 31050 | 7.39% |
| 2024-11-12 | 9.51 | 9.19 | -0.28 | -2.96% | 9.05 | 9.54 | 135796 | 12636 | 3.19% |
| 2024-11-11 | 8.88 | 9.47 | 0.47 | 5.22% | 8.85 | 9.51 | 132772 | 12361 | 3.12% |
| 2024-11-08 | 9.00 | 9.00 | 0.16 | 1.81% | 8.88 | 9.21 | 123495 | 11190 | 2.90% |
| 2024-11-07 | 8.42 | 8.84 | 0.37 | 4.37% | 8.40 | 8.85 | 123004 | 10746 | 2.89% |
| 2024-11-06 | 8.49 | 8.47 | -0.02 | -0.24% | 8.42 | 8.77 | 100031 | 8596 | 2.35% |
| 2024-11-05 | 8.24 | 8.49 | 0.31 | 3.79% | 8.11 | 8.50 | 90121 | 7557 | 2.12% |
| 2024-11-04 | 7.88 | 8.18 | 0.30 | 3.81% | 7.80 | 8.19 | 78245 | 6302 | 1.84% |
| 2024-11-01 | 8.63 | 7.88 | -0.73 | -8.48% | 7.88 | 8.65 | 118989 | 9672 | 2.79% |
| 2024-10-31 | 8.41 | 8.61 | 0.21 | 2.50% | 8.28 | 8.67 | 89405 | 7608 | 2.10% |
| 2024-10-30 | 8.55 | 8.40 | -0.16 | -1.87% | 8.29 | 8.68 | 103965 | 8818 | 2.44% |
| 2024-10-29 | 8.95 | 8.56 | -0.32 | -3.60% | 8.50 | 8.95 | 111512 | 9727 | 2.62% |
| 2024-10-28 | 8.67 | 8.88 | 0.21 | 2.42% | 8.66 | 8.88 | 97666 | 8574 | 2.29% |
| 2024-10-25 | 8.43 | 8.67 | 0.21 | 2.48% | 8.43 | 8.76 | 70297 | 6060 | 1.65% |
| 2024-10-24 | 8.53 | 8.46 | -0.14 | -1.63% | 8.43 | 8.60 | 70992 | 6023 | 1.67% |
| 2024-10-23 | 8.57 | 8.60 | -0.02 | -0.23% | 8.48 | 8.79 | 90662 | 7860 | 2.13% |
| 2024-10-22 | 8.85 | 8.62 | -0.23 | -2.60% | 8.52 | 8.93 | 108588 | 9454 | 2.55% |
| 2024-10-21 | 8.94 | 8.85 | 0.14 | 1.61% | 8.60 | 9.14 | 148215 | 13141 | 3.48% |
| 2024-10-18 | 8.27 | 8.71 | 0.40 | 4.81% | 8.13 | 9.09 | 155172 | 13285 | 3.64% |
| 2024-10-17 | 8.16 | 8.31 | 0.16 | 1.96% | 8.16 | 8.62 | 125302 | 10510 | 2.94% |
| 2024-10-16 | 7.97 | 8.15 | -0.02 | -0.24% | 7.90 | 8.32 | 96203 | 7810 | 2.26% |
| 2024-10-15 | 8.19 | 8.17 | -0.10 | -1.21% | 8.13 | 8.61 | 151745 | 12747 | 3.56% |
| 2024-10-14 | 8.04 | 8.27 | 0.31 | 3.89% | 7.76 | 8.29 | 151309 | 12122 | 3.55% |
| 2024-10-11 | 8.79 | 7.96 | -0.84 | -9.55% | 7.86 | 8.83 | 206329 | 17085 | 4.85% |
| 2024-10-10 | 9.20 | 8.80 | -0.25 | -2.76% | 8.67 | 9.41 | 198948 | 17878 | 4.67% |
| 2024-10-09 | 9.68 | 9.05 | -0.48 | -5.04% | 9.05 | 10.40 | 331276 | 32267 | 7.78% |
| 2024-10-08 | 9.53 | 9.53 | 1.59 | 20.03% | 8.48 | 9.53 | 274171 | 25356 | 6.44% |
| 2024-09-30 | 6.94 | 7.94 | 1.28 | 19.22% | 6.94 | 7.99 | 211946 | 15781 | 4.98% |
| 2024-09-27 | 6.41 | 6.66 | 0.31 | 4.88% | 6.38 | 6.76 | 61892 | 4055 | 1.45% |
| 2024-09-26 | 6.18 | 6.35 | 0.23 | 3.76% | 6.06 | 6.35 | 66386 | 4137 | 1.56% |
| 2024-09-25 | 6.03 | 6.12 | 0.13 | 2.17% | 6.03 | 6.37 | 91403 | 5655 | 2.15% |
| 2024-09-24 | 5.81 | 5.99 | 0.15 | 2.57% | 5.72 | 6.01 | 70428 | 4133 | 1.65% |
| 2024-09-23 | 5.68 | 5.84 | 0.10 | 1.74% | 5.62 | 5.94 | 69326 | 4019 | 1.63% |
| 2024-09-20 | 5.64 | 5.74 | 0.09 | 1.59% | 5.64 | 5.78 | 52139 | 2988 | 1.22% |
| 2024-09-19 | 5.41 | 5.65 | 0.27 | 5.02% | 5.37 | 5.71 | 60344 | 3365 | 1.42% |
| 2024-09-18 | 5.52 | 5.38 | -0.15 | -2.71% | 5.27 | 5.59 | 54562 | 2927 | 1.28% |
| 2024-09-13 | 5.78 | 5.53 | -0.20 | -3.49% | 5.52 | 5.78 | 40739 | 2285 | 0.96% |
| 2024-09-12 | 5.64 | 5.73 | 0.10 | 1.78% | 5.63 | 5.81 | 48742 | 2798 | 1.14% |
| 2024-09-11 | 5.65 | 5.63 | -0.05 | -0.88% | 5.59 | 5.70 | 45573 | 2570 | 1.07% |
| 2024-09-10 | 5.48 | 5.68 | 0.23 | 4.22% | 5.38 | 5.73 | 75174 | 4171 | 1.77% |
| 2024-09-09 | 5.49 | 5.45 | -0.07 | -1.27% | 5.38 | 5.56 | 41136 | 2249 | 0.97% |
| 2024-09-06 | 5.80 | 5.52 | -0.24 | -4.17% | 5.51 | 5.80 | 41709 | 2338 | 0.98% |
| 2024-09-05 | 5.73 | 5.76 | 0.10 | 1.77% | 5.67 | 5.81 | 38480 | 2214 | 0.90% |
| 2024-09-04 | 5.70 | 5.66 | -0.07 | -1.22% | 5.64 | 5.75 | 40945 | 2330 | 0.96% |
| 2024-09-03 | 5.86 | 5.73 | 0.02 | 0.35% | 5.64 | 5.86 | 51861 | 2965 | 1.22% |
| 2024-09-02 | 5.88 | 5.71 | -0.15 | -2.56% | 5.70 | 5.95 | 45405 | 2646 | 1.07% |
| 2024-08-30 | 5.73 | 5.86 | 0.13 | 2.27% | 5.70 | 5.97 | 37614 | 2215 | 0.88% |
| 2024-08-29 | 5.54 | 5.73 | 0.16 | 2.87% | 5.49 | 5.76 | 35695 | 2019 | 0.84% |
| 2024-08-28 | 5.48 | 5.57 | 0.10 | 1.83% | 5.35 | 5.63 | 38183 | 2105 | 0.90% |
| 2024-08-27 | 5.59 | 5.47 | -0.18 | -3.19% | 5.47 | 5.70 | 38173 | 2127 | 0.90% |
| 2024-08-26 | 5.64 | 5.65 | 0.07 | 1.25% | 5.54 | 5.75 | 39936 | 2259 | 0.94% |
| 2024-08-23 | 5.54 | 5.58 | 0.04 | 0.72% | 5.46 | 5.71 | 38392 | 2143 | 0.90% |
| 2024-08-22 | 5.69 | 5.54 | -0.12 | -2.12% | 5.51 | 5.86 | 45499 | 2579 | 1.07% |
| 2024-08-21 | 5.68 | 5.66 | -0.07 | -1.22% | 5.65 | 5.84 | 33915 | 1945 | 0.80% |
| 2024-08-20 | 5.81 | 5.73 | -0.10 | -1.72% | 5.72 | 5.88 | 41550 | 2400 | 0.98% |
| 2024-08-19 | 5.86 | 5.83 | -0.02 | -0.34% | 5.74 | 5.99 | 44129 | 2583 | 1.04% |
| 2024-08-16 | 5.65 | 5.85 | 0.19 | 3.36% | 5.65 | 5.91 | 60422 | 3506 | 1.42% |
| 2024-08-15 | 5.43 | 5.66 | 0.18 | 3.28% | 5.38 | 5.78 | 50166 | 2831 | 1.18% |