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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 9.10 | 9.74 | 0.66 | 7.27% | 9.10 | 10.01 | 261421 | 25362 | 6.32% |
| 2024-05-30 | 8.92 | 9.08 | 0.00 | 0.00% | 8.75 | 9.37 | 119547 | 10840 | 2.89% |
| 2024-05-29 | 8.96 | 9.08 | 0.20 | 2.25% | 8.86 | 9.21 | 104864 | 9490 | 2.54% |
| 2024-05-28 | 9.07 | 8.88 | -0.20 | -2.20% | 8.82 | 9.07 | 77382 | 6894 | 1.87% |
| 2024-05-27 | 9.00 | 9.08 | -0.02 | -0.22% | 8.73 | 9.10 | 128067 | 11410 | 3.10% |
| 2024-05-24 | 9.41 | 9.10 | -0.42 | -4.41% | 9.08 | 9.71 | 192045 | 17920 | 4.65% |
| 2024-05-23 | 9.38 | 9.52 | 0.14 | 1.49% | 9.35 | 9.88 | 272340 | 26304 | 6.59% |
| 2024-05-22 | 9.12 | 9.38 | 0.14 | 1.52% | 9.08 | 9.48 | 176950 | 16398 | 4.28% |
| 2024-05-21 | 8.84 | 9.24 | 0.39 | 4.41% | 8.83 | 9.43 | 169157 | 15575 | 4.09% |
| 2024-05-20 | 8.97 | 8.85 | -0.05 | -0.56% | 8.79 | 8.97 | 50522 | 4464 | 1.22% |
| 2024-05-17 | 8.72 | 8.90 | 0.25 | 2.89% | 8.55 | 8.90 | 51542 | 4524 | 1.25% |
| 2024-05-16 | 8.48 | 8.65 | 0.18 | 2.13% | 8.48 | 8.72 | 45817 | 3966 | 1.11% |
| 2024-05-15 | 8.55 | 8.47 | -0.07 | -0.82% | 8.39 | 8.66 | 41122 | 3509 | 0.99% |
| 2024-05-14 | 8.45 | 8.54 | 0.17 | 2.03% | 8.39 | 8.71 | 51215 | 4389 | 1.24% |
| 2024-05-13 | 8.68 | 8.37 | -0.25 | -2.90% | 8.30 | 8.68 | 50005 | 4215 | 1.21% |
| 2024-05-10 | 8.95 | 8.62 | -0.27 | -3.04% | 8.57 | 8.96 | 55176 | 4786 | 1.33% |
| 2024-05-09 | 8.86 | 8.89 | 0.03 | 0.34% | 8.85 | 9.01 | 38555 | 3447 | 0.93% |
| 2024-05-08 | 9.06 | 8.86 | -0.18 | -1.99% | 8.82 | 9.06 | 44487 | 3966 | 1.08% |
| 2024-05-07 | 9.09 | 9.04 | -0.04 | -0.44% | 8.97 | 9.15 | 54257 | 4918 | 1.31% |
| 2024-05-06 | 9.09 | 9.08 | 0.18 | 2.02% | 8.90 | 9.17 | 87152 | 7865 | 2.11% |
| 2024-04-30 | 8.99 | 8.90 | -0.11 | -1.22% | 8.83 | 9.08 | 72188 | 6454 | 1.75% |
| 2024-04-29 | 8.70 | 9.01 | 0.41 | 4.77% | 8.65 | 9.02 | 89340 | 7920 | 2.16% |
| 2024-04-26 | 8.40 | 8.60 | 0.14 | 1.65% | 8.36 | 8.70 | 76662 | 6575 | 1.85% |
| 2024-04-25 | 8.39 | 8.46 | 0.26 | 3.17% | 8.22 | 8.75 | 98671 | 8438 | 2.39% |
| 2024-04-24 | 7.97 | 8.20 | 0.35 | 4.46% | 7.87 | 8.21 | 67964 | 5498 | 1.64% |
| 2024-04-23 | 7.83 | 7.85 | 0.13 | 1.68% | 7.72 | 8.06 | 63041 | 4968 | 1.53% |
| 2024-04-22 | 7.72 | 7.72 | -0.08 | -1.03% | 7.43 | 7.90 | 46399 | 3553 | 1.12% |
| 2024-04-19 | 7.93 | 7.80 | -0.18 | -2.26% | 7.74 | 8.05 | 60997 | 4781 | 1.48% |
| 2024-04-18 | 8.16 | 7.98 | -0.10 | -1.24% | 7.84 | 8.30 | 88758 | 7113 | 2.15% |
| 2024-04-17 | 7.17 | 8.08 | 1.05 | 14.94% | 7.17 | 8.10 | 123415 | 9584 | 2.99% |
| 2024-04-16 | 7.83 | 7.03 | -0.89 | -11.24% | 6.94 | 7.86 | 106369 | 7659 | 2.57% |
| 2024-04-15 | 8.43 | 7.92 | -0.63 | -7.37% | 7.73 | 8.60 | 102391 | 8293 | 2.48% |
| 2024-04-12 | 8.72 | 8.55 | -0.16 | -1.84% | 8.52 | 8.84 | 74055 | 6418 | 4.28% |
| 2024-04-11 | 8.61 | 8.71 | 0.01 | 0.11% | 8.58 | 8.88 | 67555 | 5921 | 3.90% |
| 2024-04-10 | 9.12 | 8.70 | -0.44 | -4.81% | 8.59 | 9.14 | 84820 | 7465 | 4.90% |
| 2024-04-09 | 8.96 | 9.14 | 0.23 | 2.58% | 8.91 | 9.17 | 67738 | 6144 | 3.91% |
| 2024-04-08 | 9.40 | 8.91 | -0.51 | -5.41% | 8.91 | 9.43 | 79475 | 7200 | 4.59% |
| 2024-04-03 | 9.83 | 9.42 | -0.42 | -4.27% | 9.26 | 9.83 | 98503 | 9305 | 5.69% |
| 2024-04-02 | 10.08 | 9.84 | -0.37 | -3.62% | 9.70 | 10.11 | 125928 | 12433 | 7.27% |
| 2024-04-01 | 9.89 | 10.21 | 0.45 | 4.61% | 9.57 | 10.28 | 188957 | 18694 | 10.91% |
| 2024-03-29 | 9.22 | 9.76 | 0.56 | 6.09% | 9.03 | 9.77 | 147017 | 13875 | 8.49% |
| 2024-03-28 | 8.89 | 9.20 | 0.35 | 3.95% | 8.80 | 9.37 | 93715 | 8583 | 5.41% |
| 2024-03-27 | 9.40 | 8.85 | -0.57 | -6.05% | 8.80 | 9.43 | 100290 | 9087 | 5.79% |
| 2024-03-26 | 9.50 | 9.42 | -0.14 | -1.46% | 9.19 | 9.74 | 93497 | 8856 | 5.40% |
| 2024-03-25 | 10.08 | 9.56 | -0.57 | -5.63% | 9.56 | 10.18 | 121295 | 11979 | 7.01% |
| 2024-03-22 | 10.23 | 10.13 | -0.16 | -1.55% | 10.05 | 10.35 | 107856 | 10963 | 6.23% |
| 2024-03-21 | 10.38 | 10.29 | -0.07 | -0.68% | 10.03 | 10.39 | 139383 | 14255 | 8.05% |
| 2024-03-20 | 10.29 | 10.36 | 0.03 | 0.29% | 10.17 | 10.45 | 159801 | 16459 | 9.23% |
| 2024-03-19 | 10.20 | 10.33 | 0.18 | 1.77% | 10.13 | 10.55 | 241555 | 25020 | 13.95% |
| 2024-03-18 | 9.90 | 10.15 | 0.35 | 3.57% | 9.80 | 10.15 | 154936 | 15486 | 8.95% |
| 2024-03-15 | 9.58 | 9.80 | 0.22 | 2.30% | 9.41 | 9.89 | 108918 | 10516 | 6.29% |
| 2024-03-14 | 9.87 | 9.58 | -0.25 | -2.54% | 9.39 | 9.89 | 140033 | 13481 | 8.09% |
| 2024-03-13 | 9.83 | 9.83 | 0.01 | 0.10% | 9.76 | 9.99 | 154090 | 15183 | 8.90% |
| 2024-03-12 | 9.82 | 9.82 | 0.01 | 0.10% | 9.64 | 9.91 | 148636 | 14538 | 8.59% |
| 2024-03-11 | 9.78 | 9.81 | -0.13 | -1.31% | 9.56 | 9.92 | 163975 | 15948 | 9.47% |
| 2024-03-08 | 9.64 | 9.94 | 0.29 | 3.01% | 9.55 | 10.13 | 184044 | 18120 | 10.63% |
| 2024-03-07 | 10.06 | 9.65 | -0.56 | -5.48% | 9.61 | 10.29 | 252442 | 25068 | 14.58% |
| 2024-03-06 | 9.96 | 10.21 | 0.04 | 0.39% | 9.62 | 10.68 | 328369 | 33064 | 18.97% |
| 2024-03-05 | 9.58 | 10.17 | 0.28 | 2.83% | 9.47 | 10.50 | 351098 | 35350 | 20.28% |
| 2024-03-04 | 9.60 | 9.89 | 0.40 | 4.21% | 9.26 | 10.26 | 291109 | 28437 | 16.81% |
| 2024-03-01 | 8.81 | 9.49 | 0.63 | 7.11% | 8.78 | 9.77 | 271754 | 25443 | 15.70% |
| 2024-02-29 | 8.21 | 8.86 | 0.52 | 6.24% | 8.16 | 8.86 | 161440 | 13966 | 9.33% |
| 2024-02-28 | 9.23 | 8.34 | -1.06 | -11.28% | 8.28 | 9.43 | 250480 | 22354 | 14.47% |
| 2024-02-27 | 8.88 | 9.40 | 0.51 | 5.74% | 8.77 | 9.43 | 174022 | 15963 | 10.05% |
| 2024-02-26 | 8.66 | 8.89 | 0.26 | 3.01% | 8.65 | 9.13 | 184574 | 16380 | 10.66% |
| 2024-02-23 | 8.28 | 8.63 | 0.42 | 5.12% | 8.16 | 8.73 | 156084 | 13216 | 9.02% |