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 | 9.26 | 9.57 | 0.25 | 2.68% | 9.26 | 9.65 | 115953 | 10999 | 3.42% |
| 2024-11-20 | 9.34 | 9.32 | -0.02 | -0.21% | 9.19 | 9.42 | 98256 | 9131 | 2.90% |
| 2024-11-19 | 9.18 | 9.34 | 0.07 | 0.76% | 9.08 | 9.36 | 113978 | 10504 | 3.36% |
| 2024-11-18 | 9.60 | 9.27 | -0.21 | -2.22% | 9.14 | 9.97 | 166540 | 15779 | 4.91% |
| 2024-11-15 | 9.80 | 9.48 | -0.38 | -3.85% | 9.47 | 10.15 | 194135 | 19065 | 5.73% |
| 2024-11-14 | 9.73 | 9.86 | 0.16 | 1.65% | 9.63 | 10.06 | 182549 | 17986 | 5.39% |
| 2024-11-13 | 9.60 | 9.70 | 0.05 | 0.52% | 9.49 | 9.78 | 82481 | 7941 | 2.43% |
| 2024-11-12 | 9.68 | 9.65 | -0.01 | -0.10% | 9.56 | 9.87 | 119184 | 11528 | 3.52% |
| 2024-11-11 | 9.60 | 9.66 | 0.04 | 0.42% | 9.47 | 9.71 | 113860 | 10907 | 3.36% |
| 2024-11-08 | 9.90 | 9.62 | -0.23 | -2.34% | 9.59 | 10.00 | 154737 | 15090 | 4.57% |
| 2024-11-07 | 9.77 | 9.85 | 0.18 | 1.86% | 9.58 | 10.09 | 180769 | 17788 | 5.33% |
| 2024-11-06 | 9.51 | 9.67 | 0.24 | 2.55% | 9.40 | 10.00 | 218059 | 21203 | 6.43% |
| 2024-11-05 | 8.98 | 9.43 | 0.46 | 5.13% | 8.89 | 9.56 | 244369 | 22678 | 7.21% |
| 2024-11-04 | 8.83 | 8.97 | 0.13 | 1.47% | 8.71 | 9.03 | 92119 | 8224 | 2.72% |
| 2024-11-01 | 9.37 | 8.84 | -0.54 | -5.76% | 8.81 | 9.37 | 162256 | 14655 | 4.79% |
| 2024-10-31 | 9.24 | 9.38 | 0.17 | 1.85% | 9.20 | 9.45 | 136789 | 12786 | 4.04% |
| 2024-10-30 | 9.05 | 9.21 | 0.09 | 0.99% | 9.05 | 9.39 | 129985 | 11959 | 3.84% |
| 2024-10-29 | 9.20 | 9.12 | -0.18 | -1.94% | 9.12 | 9.52 | 197184 | 18301 | 5.82% |
| 2024-10-28 | 8.95 | 9.30 | 0.21 | 2.31% | 8.77 | 9.33 | 268206 | 24387 | 7.91% |
| 2024-10-25 | 8.64 | 9.09 | 0.55 | 6.44% | 8.64 | 9.35 | 389225 | 35553 | 11.49% |
| 2024-10-24 | 8.42 | 8.54 | 0.09 | 1.07% | 8.36 | 8.55 | 85020 | 7219 | 2.51% |
| 2024-10-23 | 8.47 | 8.45 | -0.02 | -0.24% | 8.41 | 8.61 | 99095 | 8415 | 2.92% |
| 2024-10-22 | 8.19 | 8.47 | 0.27 | 3.29% | 8.18 | 8.55 | 144281 | 12155 | 4.26% |
| 2024-10-21 | 8.13 | 8.20 | 0.09 | 1.11% | 8.11 | 8.23 | 98371 | 8041 | 2.90% |
| 2024-10-18 | 8.01 | 8.11 | 0.07 | 0.87% | 7.96 | 8.20 | 115780 | 9379 | 3.42% |
| 2024-10-17 | 8.15 | 8.04 | -0.11 | -1.35% | 8.03 | 8.19 | 74692 | 6046 | 2.20% |
| 2024-10-16 | 7.97 | 8.15 | 0.12 | 1.49% | 7.94 | 8.20 | 88231 | 7161 | 2.60% |
| 2024-10-15 | 8.10 | 8.03 | -0.06 | -0.74% | 7.96 | 8.15 | 83306 | 6723 | 2.46% |
| 2024-10-14 | 7.97 | 8.09 | 0.18 | 2.28% | 7.90 | 8.16 | 97211 | 7822 | 2.87% |
| 2024-10-11 | 8.18 | 7.91 | -0.20 | -2.47% | 7.82 | 8.20 | 103144 | 8258 | 3.04% |
| 2024-10-10 | 7.96 | 8.11 | 0.16 | 2.01% | 7.90 | 8.26 | 130268 | 10551 | 3.84% |
| 2024-10-09 | 8.60 | 7.95 | -0.88 | -9.97% | 7.95 | 8.62 | 204943 | 16833 | 6.05% |
| 2024-10-08 | 9.49 | 8.83 | 0.09 | 1.03% | 8.44 | 9.59 | 368271 | 33248 | 10.87% |
| 2024-09-30 | 8.23 | 8.74 | 0.59 | 7.24% | 8.10 | 8.84 | 331663 | 28106 | 9.79% |
| 2024-09-27 | 7.83 | 8.15 | 0.40 | 5.16% | 7.73 | 8.15 | 162925 | 12985 | 4.81% |
| 2024-09-26 | 7.56 | 7.75 | 0.17 | 2.24% | 7.49 | 7.75 | 97337 | 7413 | 2.87% |
| 2024-09-25 | 7.36 | 7.58 | 0.26 | 3.55% | 7.36 | 7.77 | 153697 | 11631 | 4.54% |
| 2024-09-24 | 7.19 | 7.32 | 0.13 | 1.81% | 7.19 | 7.33 | 78452 | 5697 | 2.31% |
| 2024-09-23 | 7.12 | 7.19 | 0.02 | 0.28% | 7.09 | 7.22 | 43507 | 3120 | 1.28% |
| 2024-09-20 | 7.20 | 7.17 | -0.03 | -0.42% | 7.10 | 7.23 | 54023 | 3854 | 1.59% |
| 2024-09-19 | 6.93 | 7.20 | 0.26 | 3.75% | 6.90 | 7.30 | 120436 | 8659 | 3.55% |
| 2024-09-18 | 6.80 | 6.94 | 0.15 | 2.21% | 6.70 | 6.99 | 58541 | 4006 | 1.73% |
| 2024-09-13 | 6.93 | 6.79 | -0.11 | -1.59% | 6.79 | 6.96 | 29428 | 2020 | 0.87% |
| 2024-09-12 | 6.88 | 6.90 | 0.04 | 0.58% | 6.86 | 6.96 | 32473 | 2244 | 0.96% |
| 2024-09-11 | 6.99 | 6.86 | -0.10 | -1.44% | 6.84 | 6.99 | 31631 | 2176 | 0.93% |
| 2024-09-10 | 6.93 | 6.96 | 0.03 | 0.43% | 6.85 | 7.00 | 33459 | 2318 | 0.99% |
| 2024-09-09 | 7.00 | 6.93 | -0.11 | -1.56% | 6.89 | 7.00 | 39054 | 2709 | 1.15% |
| 2024-09-06 | 7.10 | 7.04 | -0.09 | -1.26% | 7.03 | 7.18 | 46387 | 3292 | 1.37% |
| 2024-09-05 | 7.15 | 7.13 | -0.02 | -0.28% | 7.10 | 7.20 | 44175 | 3156 | 1.30% |
| 2024-09-04 | 7.01 | 7.15 | 0.09 | 1.27% | 6.98 | 7.26 | 80114 | 5717 | 2.36% |
| 2024-09-03 | 7.04 | 7.06 | 0.02 | 0.28% | 6.97 | 7.15 | 41675 | 2934 | 1.23% |
| 2024-09-02 | 7.11 | 7.04 | -0.12 | -1.68% | 7.03 | 7.21 | 50018 | 3572 | 1.48% |
| 2024-08-30 | 7.07 | 7.16 | 0.11 | 1.56% | 7.01 | 7.23 | 49022 | 3506 | 1.45% |
| 2024-08-29 | 6.99 | 7.05 | 0.05 | 0.71% | 6.92 | 7.06 | 37467 | 2624 | 1.11% |
| 2024-08-28 | 6.95 | 7.00 | 0.05 | 0.72% | 6.88 | 7.04 | 39616 | 2761 | 1.17% |
| 2024-08-27 | 7.13 | 6.95 | -0.20 | -2.80% | 6.94 | 7.13 | 38713 | 2709 | 1.14% |
| 2024-08-26 | 7.10 | 7.15 | 0.06 | 0.85% | 7.02 | 7.15 | 30164 | 2143 | 0.89% |
| 2024-08-23 | 7.11 | 7.09 | -0.06 | -0.84% | 6.99 | 7.20 | 47738 | 3376 | 1.41% |
| 2024-08-22 | 7.19 | 7.15 | -0.06 | -0.83% | 7.15 | 7.30 | 42520 | 3073 | 1.25% |
| 2024-08-21 | 7.08 | 7.21 | 0.05 | 0.70% | 7.08 | 7.23 | 39948 | 2873 | 1.18% |
| 2024-08-20 | 7.36 | 7.16 | -0.18 | -2.45% | 7.12 | 7.40 | 60301 | 4336 | 1.78% |
| 2024-08-19 | 7.42 | 7.34 | -0.08 | -1.08% | 7.31 | 7.43 | 43835 | 3224 | 1.29% |
| 2024-08-16 | 7.58 | 7.42 | -0.16 | -2.11% | 7.41 | 7.58 | 53573 | 3998 | 1.58% |
| 2024-08-15 | 7.53 | 7.58 | 0.03 | 0.40% | 7.41 | 7.60 | 51647 | 3884 | 1.52% |
| 2024-08-14 | 7.50 | 7.55 | 0.02 | 0.27% | 7.49 | 7.64 | 41777 | 3163 | 1.23% |
| 2024-08-13 | 7.56 | 7.53 | -0.05 | -0.66% | 7.45 | 7.60 | 48318 | 3625 | 1.43% |