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 | 9.73 | 9.70 | -0.06 | -0.61% | 9.58 | 9.85 | 292346 | 28348 | 1.15% |
| 2024-11-20 | 9.74 | 9.76 | 0.02 | 0.21% | 9.53 | 9.83 | 455374 | 44179 | 1.78% |
| 2024-11-19 | 9.88 | 9.74 | -0.55 | -5.34% | 9.26 | 9.88 | 1152275 | 110248 | 4.52% |
| 2024-11-18 | 10.33 | 10.29 | 0.45 | 4.57% | 10.21 | 10.82 | 1491959 | 157937 | 5.85% |
| 2024-11-15 | 10.02 | 9.84 | -0.28 | -2.77% | 9.81 | 10.16 | 424345 | 42324 | 1.66% |
| 2024-11-14 | 10.50 | 10.12 | -0.34 | -3.25% | 10.10 | 10.54 | 328871 | 33774 | 1.29% |
| 2024-11-13 | 10.50 | 10.46 | -0.10 | -0.95% | 10.28 | 10.95 | 430022 | 45054 | 1.69% |
| 2024-11-12 | 10.86 | 10.56 | -0.27 | -2.49% | 10.47 | 11.09 | 645973 | 69586 | 2.53% |
| 2024-11-11 | 10.43 | 10.83 | 0.35 | 3.34% | 10.40 | 10.88 | 669820 | 71697 | 2.63% |
| 2024-11-08 | 10.76 | 10.48 | -0.10 | -0.95% | 10.48 | 10.82 | 540151 | 57318 | 2.12% |
| 2024-11-07 | 10.59 | 10.58 | -0.01 | -0.09% | 10.40 | 10.66 | 565896 | 59579 | 2.22% |
| 2024-11-06 | 10.34 | 10.59 | 0.26 | 2.52% | 10.26 | 10.95 | 752833 | 80400 | 2.95% |
| 2024-11-05 | 10.08 | 10.33 | 0.19 | 1.87% | 10.05 | 10.50 | 605415 | 62437 | 2.37% |
| 2024-11-04 | 9.89 | 10.14 | -0.09 | -0.88% | 9.89 | 10.26 | 517118 | 52138 | 2.03% |
| 2024-11-01 | 10.68 | 10.23 | -0.63 | -5.80% | 10.11 | 10.70 | 1051823 | 109009 | 4.12% |
| 2024-10-31 | 9.85 | 10.86 | 0.83 | 8.28% | 9.68 | 11.03 | 1833685 | 195286 | 7.19% |
| 2024-10-30 | 9.50 | 10.03 | 0.44 | 4.59% | 9.47 | 10.43 | 1021906 | 102386 | 4.01% |
| 2024-10-29 | 10.09 | 9.59 | -0.53 | -5.24% | 9.57 | 10.20 | 864484 | 84629 | 3.39% |
| 2024-10-28 | 10.41 | 10.12 | 0.38 | 3.90% | 10.06 | 10.41 | 1367399 | 139231 | 5.36% |
| 2024-10-25 | 9.50 | 9.74 | 0.89 | 10.06% | 9.31 | 9.74 | 360103 | 34760 | 1.41% |
| 2024-10-24 | 9.04 | 8.85 | -0.19 | -2.10% | 8.80 | 9.04 | 205859 | 18241 | 0.81% |
| 2024-10-23 | 8.97 | 9.04 | 0.17 | 1.92% | 8.84 | 9.17 | 375571 | 33813 | 1.47% |
| 2024-10-22 | 8.76 | 8.87 | 0.10 | 1.14% | 8.70 | 8.92 | 238530 | 21013 | 0.93% |
| 2024-10-21 | 9.00 | 8.77 | -0.05 | -0.57% | 8.74 | 9.00 | 351672 | 31102 | 1.38% |
| 2024-10-18 | 8.52 | 8.82 | 0.36 | 4.26% | 8.46 | 9.01 | 381450 | 33245 | 1.50% |
| 2024-10-17 | 8.70 | 8.46 | -0.19 | -2.20% | 8.46 | 8.82 | 226347 | 19533 | 0.89% |
| 2024-10-16 | 8.60 | 8.65 | -0.12 | -1.37% | 8.56 | 8.81 | 214932 | 18637 | 0.84% |
| 2024-10-15 | 8.98 | 8.77 | -0.21 | -2.34% | 8.76 | 9.03 | 203704 | 18075 | 0.80% |
| 2024-10-14 | 8.90 | 8.98 | 0.12 | 1.35% | 8.74 | 9.08 | 238724 | 21243 | 0.94% |
| 2024-10-11 | 9.42 | 8.86 | -0.57 | -6.04% | 8.75 | 9.43 | 338583 | 30519 | 1.33% |
| 2024-10-10 | 9.59 | 9.43 | -0.19 | -1.98% | 9.33 | 9.94 | 390751 | 37447 | 1.53% |
| 2024-10-09 | 10.23 | 9.62 | -0.73 | -7.05% | 9.59 | 10.35 | 614777 | 61031 | 2.41% |
| 2024-10-08 | 10.57 | 10.35 | 0.74 | 7.70% | 9.86 | 10.57 | 796718 | 82108 | 3.12% |
| 2024-09-30 | 9.09 | 9.61 | 0.87 | 9.95% | 9.08 | 9.61 | 647388 | 61413 | 2.54% |
| 2024-09-27 | 8.40 | 8.74 | 0.51 | 6.20% | 8.39 | 8.85 | 393234 | 33873 | 1.54% |
| 2024-09-26 | 7.90 | 8.23 | 0.32 | 4.05% | 7.85 | 8.23 | 275491 | 22251 | 1.08% |
| 2024-09-25 | 7.86 | 7.91 | 0.12 | 1.54% | 7.86 | 8.15 | 285320 | 22917 | 1.12% |
| 2024-09-24 | 7.42 | 7.79 | 0.39 | 5.27% | 7.42 | 7.80 | 227170 | 17359 | 0.89% |
| 2024-09-23 | 7.42 | 7.40 | -0.01 | -0.13% | 7.35 | 7.49 | 64626 | 4794 | 0.25% |
| 2024-09-20 | 7.50 | 7.41 | -0.06 | -0.80% | 7.33 | 7.50 | 95620 | 7061 | 0.37% |
| 2024-09-19 | 7.28 | 7.47 | 0.27 | 3.75% | 7.18 | 7.55 | 165023 | 12216 | 0.65% |
| 2024-09-18 | 7.43 | 7.20 | -0.22 | -2.96% | 7.10 | 7.46 | 155351 | 11193 | 0.61% |
| 2024-09-13 | 7.65 | 7.42 | -0.23 | -3.01% | 7.42 | 7.68 | 106593 | 7996 | 0.42% |
| 2024-09-12 | 7.64 | 7.65 | 0.01 | 0.13% | 7.62 | 7.77 | 80083 | 6152 | 0.31% |
| 2024-09-11 | 7.66 | 7.64 | 0.00 | 0.00% | 7.60 | 7.78 | 120922 | 9294 | 0.47% |
| 2024-09-10 | 7.69 | 7.64 | -0.04 | -0.52% | 7.50 | 7.71 | 100473 | 7634 | 0.39% |
| 2024-09-09 | 7.68 | 7.68 | -0.04 | -0.52% | 7.65 | 7.79 | 85918 | 6625 | 0.34% |
| 2024-09-06 | 7.82 | 7.72 | -0.11 | -1.40% | 7.70 | 7.86 | 96950 | 7526 | 0.38% |
| 2024-09-05 | 7.89 | 7.83 | -0.05 | -0.63% | 7.80 | 8.05 | 159416 | 12554 | 0.62% |
| 2024-09-04 | 7.68 | 7.88 | 0.16 | 2.07% | 7.68 | 8.04 | 306170 | 24175 | 1.20% |
| 2024-09-03 | 7.36 | 7.72 | 0.34 | 4.61% | 7.35 | 7.80 | 297604 | 22806 | 1.17% |
| 2024-09-02 | 7.57 | 7.38 | -0.22 | -2.89% | 7.35 | 7.63 | 246097 | 18271 | 0.96% |
| 2024-08-30 | 7.56 | 7.60 | -0.06 | -0.78% | 7.56 | 7.78 | 381237 | 29222 | 1.49% |
| 2024-08-29 | 7.47 | 7.66 | 0.14 | 1.86% | 7.47 | 7.70 | 116682 | 8894 | 0.46% |
| 2024-08-28 | 7.43 | 7.52 | 0.04 | 0.53% | 7.40 | 7.57 | 73755 | 5532 | 0.29% |
| 2024-08-27 | 7.60 | 7.48 | -0.15 | -1.97% | 7.43 | 7.60 | 107911 | 8088 | 0.42% |
| 2024-08-26 | 7.41 | 7.63 | 0.17 | 2.28% | 7.40 | 7.74 | 118880 | 9058 | 0.47% |
| 2024-08-23 | 7.46 | 7.46 | 0.00 | 0.00% | 7.40 | 7.54 | 67458 | 5029 | 0.26% |
| 2024-08-22 | 7.59 | 7.46 | -0.09 | -1.19% | 7.45 | 7.62 | 81275 | 6113 | 0.32% |
| 2024-08-21 | 7.60 | 7.55 | -0.10 | -1.31% | 7.46 | 7.64 | 109224 | 8250 | 0.43% |
| 2024-08-20 | 7.86 | 7.65 | -0.24 | -3.04% | 7.63 | 7.90 | 136346 | 10541 | 0.53% |
| 2024-08-19 | 7.87 | 7.89 | 0.01 | 0.13% | 7.82 | 7.98 | 97851 | 7750 | 0.38% |
| 2024-08-16 | 8.01 | 7.88 | -0.13 | -1.62% | 7.86 | 8.02 | 111511 | 8844 | 0.44% |
| 2024-08-15 | 7.90 | 8.01 | 0.11 | 1.39% | 7.81 | 8.07 | 110382 | 8791 | 0.43% |
| 2024-08-14 | 8.14 | 7.90 | -0.26 | -3.19% | 7.90 | 8.17 | 122943 | 9792 | 0.48% |
| 2024-08-13 | 8.14 | 8.16 | 0.00 | 0.00% | 8.08 | 8.22 | 84284 | 6866 | 0.33% |