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 | 8.73 | 8.68 | -0.08 | -0.91% | 8.62 | 8.79 | 1011827 | 87834 | 1.04% |
| 2024-11-20 | 8.70 | 8.76 | 0.01 | 0.11% | 8.65 | 8.79 | 955709 | 83375 | 0.98% |
| 2024-11-19 | 8.84 | 8.75 | -0.09 | -1.02% | 8.53 | 8.85 | 1626736 | 140978 | 1.67% |
| 2024-11-18 | 8.79 | 8.84 | 0.13 | 1.49% | 8.76 | 9.03 | 1866129 | 166005 | 1.92% |
| 2024-11-15 | 8.90 | 8.71 | -0.24 | -2.68% | 8.70 | 8.95 | 1628734 | 143624 | 1.68% |
| 2024-11-14 | 9.30 | 8.95 | -0.12 | -1.32% | 8.93 | 9.30 | 2188354 | 198416 | 2.25% |
| 2024-11-13 | 9.12 | 9.07 | -0.12 | -1.31% | 8.97 | 9.22 | 2074227 | 188000 | 2.13% |
| 2024-11-12 | 9.30 | 9.19 | -0.11 | -1.18% | 9.14 | 9.44 | 2245362 | 208614 | 2.31% |
| 2024-11-11 | 9.38 | 9.30 | -0.21 | -2.21% | 9.16 | 9.48 | 2735805 | 253862 | 2.82% |
| 2024-11-08 | 10.00 | 9.51 | -0.38 | -3.84% | 9.48 | 10.05 | 4120900 | 396939 | 4.24% |
| 2024-11-07 | 9.40 | 9.89 | 0.39 | 4.11% | 9.36 | 9.92 | 5125317 | 498714 | 5.27% |
| 2024-11-06 | 9.29 | 9.50 | 0.16 | 1.71% | 9.11 | 9.70 | 3951355 | 371456 | 4.07% |
| 2024-11-05 | 9.03 | 9.34 | 0.27 | 2.98% | 9.01 | 9.44 | 2874998 | 266516 | 2.96% |
| 2024-11-04 | 9.15 | 9.07 | -0.04 | -0.44% | 8.88 | 9.18 | 1937048 | 173565 | 1.99% |
| 2024-11-01 | 9.21 | 9.11 | -0.17 | -1.83% | 9.09 | 9.44 | 2666554 | 246240 | 2.74% |
| 2024-10-31 | 9.11 | 9.28 | 0.06 | 0.65% | 9.01 | 9.66 | 3502499 | 327889 | 3.60% |
| 2024-10-30 | 9.10 | 9.22 | 0.09 | 0.99% | 9.07 | 9.38 | 2329880 | 215673 | 2.40% |
| 2024-10-29 | 9.31 | 9.13 | -0.26 | -2.77% | 9.10 | 9.63 | 2577834 | 239310 | 2.65% |
| 2024-10-28 | 9.13 | 9.39 | 0.25 | 2.74% | 9.11 | 9.39 | 2842024 | 264713 | 2.92% |
| 2024-10-25 | 9.12 | 9.14 | 0.02 | 0.22% | 9.12 | 9.29 | 1802422 | 165756 | 1.85% |
| 2024-10-24 | 9.20 | 9.12 | -0.21 | -2.25% | 9.06 | 9.30 | 1700971 | 155862 | 1.75% |
| 2024-10-23 | 9.22 | 9.33 | 0.09 | 0.97% | 9.16 | 9.54 | 2596748 | 242858 | 2.67% |
| 2024-10-22 | 9.11 | 9.24 | 0.05 | 0.54% | 9.08 | 9.34 | 1954065 | 179710 | 2.01% |
| 2024-10-21 | 9.25 | 9.19 | -0.18 | -1.92% | 9.01 | 9.39 | 2763986 | 254530 | 2.84% |
| 2024-10-18 | 9.05 | 9.37 | 0.16 | 1.74% | 8.78 | 9.55 | 4111338 | 373556 | 4.23% |
| 2024-10-17 | 10.00 | 9.21 | -0.79 | -7.90% | 9.18 | 10.01 | 4814794 | 457090 | 4.96% |
| 2024-10-16 | 9.41 | 10.00 | 0.80 | 8.70% | 9.32 | 10.00 | 5645128 | 549533 | 5.81% |
| 2024-10-15 | 9.06 | 9.20 | -0.14 | -1.50% | 9.06 | 9.47 | 2621898 | 243322 | 2.70% |
| 2024-10-14 | 9.41 | 9.34 | 0.24 | 2.64% | 9.16 | 9.53 | 3672030 | 343407 | 3.78% |
| 2024-10-11 | 8.97 | 9.10 | -0.02 | -0.22% | 8.78 | 9.36 | 3034144 | 275933 | 3.12% |
| 2024-10-10 | 8.90 | 9.12 | -0.22 | -2.36% | 8.72 | 9.50 | 4468210 | 405541 | 4.60% |
| 2024-10-09 | 9.79 | 9.34 | -1.04 | -10.02% | 9.34 | 9.79 | 5420340 | 511281 | 5.58% |
| 2024-10-08 | 10.69 | 10.38 | 0.66 | 6.79% | 9.34 | 10.69 | 10972343 | 1130730 | 11.29% |
| 2024-09-30 | 9.72 | 9.72 | 0.88 | 9.95% | 9.27 | 9.72 | 5797266 | 559276 | 5.97% |
| 2024-09-27 | 8.52 | 8.84 | 0.80 | 9.95% | 8.50 | 8.84 | 7002194 | 608495 | 7.21% |
| 2024-09-26 | 7.22 | 8.04 | 0.73 | 9.99% | 7.22 | 8.04 | 5278410 | 408186 | 5.43% |
| 2024-09-25 | 7.14 | 7.31 | 0.19 | 2.67% | 7.11 | 7.68 | 3935250 | 294034 | 4.05% |
| 2024-09-24 | 7.07 | 7.12 | 0.19 | 2.74% | 6.81 | 7.17 | 3244215 | 227612 | 3.34% |
| 2024-09-23 | 6.78 | 6.93 | 0.04 | 0.58% | 6.77 | 7.00 | 1529807 | 105850 | 1.57% |
| 2024-09-20 | 6.64 | 6.89 | 0.12 | 1.77% | 6.60 | 6.92 | 2160539 | 146535 | 2.22% |
| 2024-09-19 | 6.54 | 6.77 | 0.28 | 4.31% | 6.49 | 6.92 | 2840303 | 191272 | 2.92% |
| 2024-09-18 | 6.34 | 6.49 | 0.17 | 2.69% | 6.28 | 6.55 | 1469491 | 94213 | 1.51% |
| 2024-09-13 | 6.31 | 6.32 | 0.01 | 0.16% | 6.30 | 6.40 | 822998 | 52222 | 0.85% |
| 2024-09-12 | 6.29 | 6.31 | 0.00 | 0.00% | 6.29 | 6.41 | 661412 | 41923 | 0.68% |
| 2024-09-11 | 6.25 | 6.31 | 0.01 | 0.16% | 6.24 | 6.38 | 604082 | 38129 | 0.62% |
| 2024-09-10 | 6.37 | 6.30 | -0.07 | -1.10% | 6.20 | 6.41 | 895241 | 56171 | 0.92% |
| 2024-09-09 | 6.41 | 6.37 | -0.10 | -1.55% | 6.31 | 6.45 | 706503 | 44998 | 0.73% |
| 2024-09-06 | 6.52 | 6.47 | -0.12 | -1.82% | 6.45 | 6.57 | 870394 | 56544 | 0.90% |
| 2024-09-05 | 6.56 | 6.59 | 0.13 | 2.01% | 6.49 | 6.66 | 1353930 | 89003 | 1.39% |
| 2024-09-04 | 6.48 | 6.46 | -0.06 | -0.92% | 6.43 | 6.76 | 1644098 | 107949 | 1.69% |
| 2024-09-03 | 6.41 | 6.52 | 0.10 | 1.56% | 6.32 | 6.64 | 1581631 | 102834 | 1.63% |
| 2024-09-02 | 6.51 | 6.42 | -0.34 | -5.03% | 6.42 | 6.63 | 2126409 | 138502 | 2.19% |
| 2024-08-30 | 6.24 | 6.76 | 0.52 | 8.33% | 6.22 | 6.86 | 3497342 | 233535 | 3.60% |
| 2024-08-29 | 6.20 | 6.24 | 0.02 | 0.32% | 6.18 | 6.28 | 579195 | 36158 | 0.60% |
| 2024-08-28 | 6.29 | 6.22 | -0.09 | -1.43% | 6.19 | 6.31 | 684310 | 42623 | 0.70% |
| 2024-08-27 | 6.50 | 6.31 | -0.22 | -3.37% | 6.30 | 6.51 | 983047 | 62525 | 1.01% |
| 2024-08-26 | 6.41 | 6.53 | 0.12 | 1.87% | 6.37 | 6.58 | 804980 | 52356 | 0.83% |
| 2024-08-23 | 6.45 | 6.41 | -0.06 | -0.93% | 6.39 | 6.48 | 729987 | 46930 | 0.75% |
| 2024-08-22 | 6.58 | 6.47 | -0.08 | -1.22% | 6.46 | 6.64 | 955246 | 62499 | 0.98% |
| 2024-08-21 | 6.66 | 6.55 | -0.12 | -1.80% | 6.53 | 6.68 | 1038372 | 68413 | 1.07% |
| 2024-08-20 | 6.79 | 6.67 | -0.13 | -1.91% | 6.66 | 6.81 | 861589 | 57819 | 0.89% |
| 2024-08-19 | 6.77 | 6.80 | 0.00 | 0.00% | 6.74 | 6.88 | 749189 | 51058 | 0.77% |
| 2024-08-16 | 6.87 | 6.80 | -0.11 | -1.59% | 6.79 | 6.92 | 915966 | 62487 | 0.94% |
| 2024-08-15 | 6.77 | 6.91 | 0.13 | 1.92% | 6.72 | 6.93 | 1275474 | 87542 | 1.31% |
| 2024-08-14 | 6.83 | 6.78 | -0.05 | -0.73% | 6.77 | 6.86 | 609928 | 41462 | 0.63% |
| 2024-08-13 | 6.85 | 6.83 | -0.05 | -0.73% | 6.76 | 6.88 | 1060586 | 72186 | 1.09% |