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 | 9.08 | 8.75 | -0.37 | -4.06% | 8.73 | 9.14 | 345780 | 30957 | 1.41% |
| 2024-11-21 | 9.36 | 9.12 | -0.22 | -2.36% | 9.00 | 9.37 | 380024 | 34815 | 1.55% |
| 2024-11-20 | 9.31 | 9.34 | -0.02 | -0.21% | 9.17 | 9.39 | 412453 | 38302 | 1.68% |
| 2024-11-19 | 9.10 | 9.36 | -0.11 | -1.16% | 9.00 | 9.45 | 751953 | 69223 | 3.06% |
| 2024-11-18 | 9.59 | 9.47 | 0.35 | 3.84% | 9.39 | 10.03 | 1034280 | 100858 | 4.21% |
| 2024-11-15 | 9.18 | 9.12 | -0.10 | -1.08% | 9.10 | 9.41 | 333828 | 30837 | 1.36% |
| 2024-11-14 | 9.46 | 9.22 | -0.32 | -3.35% | 9.20 | 9.55 | 413855 | 38717 | 1.68% |
| 2024-11-13 | 9.76 | 9.54 | -0.46 | -4.60% | 9.35 | 9.88 | 677463 | 64694 | 2.76% |
| 2024-11-12 | 9.61 | 10.00 | 0.40 | 4.17% | 9.57 | 10.56 | 1147614 | 115987 | 4.67% |
| 2024-11-11 | 9.60 | 9.60 | 0.04 | 0.42% | 9.48 | 9.74 | 541702 | 51965 | 2.20% |
| 2024-11-08 | 9.37 | 9.56 | 0.20 | 2.14% | 9.35 | 9.88 | 680241 | 65083 | 2.77% |
| 2024-11-07 | 9.11 | 9.36 | 0.13 | 1.41% | 9.02 | 9.58 | 645864 | 59720 | 2.63% |
| 2024-11-06 | 9.30 | 9.23 | 0.08 | 0.87% | 9.18 | 9.64 | 771512 | 72264 | 3.14% |
| 2024-11-05 | 8.94 | 9.15 | 0.12 | 1.33% | 8.80 | 9.26 | 863510 | 78128 | 3.51% |
| 2024-11-04 | 8.50 | 9.03 | 0.49 | 5.74% | 8.48 | 9.39 | 1017117 | 92572 | 4.14% |
| 2024-11-01 | 9.07 | 8.54 | -0.60 | -6.56% | 8.51 | 9.23 | 698791 | 61244 | 2.84% |
| 2024-10-31 | 8.78 | 9.14 | 0.27 | 3.04% | 8.47 | 9.36 | 1103020 | 98006 | 4.49% |
| 2024-10-30 | 8.45 | 8.87 | 0.43 | 5.09% | 8.45 | 9.28 | 1131764 | 101358 | 4.60% |
| 2024-10-29 | 8.35 | 8.44 | 0.02 | 0.24% | 8.30 | 8.77 | 527239 | 44923 | 2.15% |
| 2024-10-28 | 8.46 | 8.42 | 0.23 | 2.81% | 8.25 | 8.55 | 497124 | 41728 | 2.02% |
| 2024-10-25 | 8.12 | 8.19 | 0.23 | 2.89% | 7.91 | 8.31 | 377789 | 30817 | 1.54% |
| 2024-10-24 | 7.91 | 7.96 | 0.00 | 0.00% | 7.77 | 7.97 | 203330 | 16015 | 0.83% |
| 2024-10-23 | 7.90 | 7.96 | 0.08 | 1.02% | 7.79 | 8.09 | 367666 | 29332 | 1.50% |
| 2024-10-22 | 7.72 | 7.88 | 0.22 | 2.87% | 7.59 | 8.06 | 463025 | 36142 | 1.88% |
| 2024-10-21 | 7.65 | 7.66 | 0.06 | 0.79% | 7.61 | 7.83 | 350217 | 27002 | 1.42% |
| 2024-10-18 | 7.39 | 7.60 | 0.25 | 3.40% | 7.36 | 7.76 | 342811 | 25877 | 1.39% |
| 2024-10-17 | 7.50 | 7.35 | -0.10 | -1.34% | 7.32 | 7.59 | 227651 | 17002 | 0.93% |
| 2024-10-16 | 7.41 | 7.45 | -0.08 | -1.06% | 7.37 | 7.54 | 229938 | 17122 | 0.94% |
| 2024-10-15 | 7.70 | 7.53 | -0.22 | -2.84% | 7.51 | 7.85 | 268144 | 20609 | 1.09% |
| 2024-10-14 | 7.55 | 7.75 | 0.20 | 2.65% | 7.39 | 7.82 | 318058 | 24248 | 1.29% |
| 2024-10-11 | 8.01 | 7.55 | -0.46 | -5.74% | 7.43 | 8.05 | 336918 | 25817 | 1.37% |
| 2024-10-10 | 8.24 | 8.01 | -0.16 | -1.96% | 7.88 | 8.35 | 437059 | 35402 | 1.78% |
| 2024-10-09 | 8.59 | 8.17 | -0.57 | -6.52% | 8.06 | 8.63 | 536848 | 44950 | 2.18% |
| 2024-10-08 | 8.90 | 8.74 | 0.65 | 8.03% | 8.20 | 8.90 | 669341 | 57729 | 2.72% |
| 2024-09-30 | 7.64 | 8.09 | 0.72 | 9.77% | 7.63 | 8.10 | 560535 | 44264 | 2.28% |
| 2024-09-27 | 7.22 | 7.37 | 0.31 | 4.39% | 7.18 | 7.58 | 410505 | 30066 | 1.67% |
| 2024-09-26 | 6.72 | 7.06 | 0.33 | 4.90% | 6.68 | 7.06 | 380971 | 26277 | 1.55% |
| 2024-09-25 | 6.60 | 6.73 | 0.20 | 3.06% | 6.58 | 6.92 | 467716 | 31728 | 1.90% |
| 2024-09-24 | 6.35 | 6.53 | 0.19 | 3.00% | 6.34 | 6.55 | 343709 | 22212 | 1.40% |
| 2024-09-23 | 6.25 | 6.34 | 0.09 | 1.44% | 6.20 | 6.42 | 243425 | 15426 | 0.99% |
| 2024-09-20 | 6.25 | 6.25 | -0.02 | -0.32% | 6.19 | 6.30 | 217837 | 13574 | 0.89% |
| 2024-09-19 | 6.16 | 6.27 | 0.14 | 2.28% | 6.10 | 6.33 | 373159 | 23267 | 1.52% |
| 2024-09-18 | 6.35 | 6.13 | -0.25 | -3.92% | 6.06 | 6.37 | 475932 | 29336 | 1.94% |
| 2024-09-13 | 6.66 | 6.38 | -0.32 | -4.78% | 6.38 | 6.66 | 518601 | 33578 | 2.11% |
| 2024-09-12 | 6.78 | 6.70 | -0.13 | -1.90% | 6.64 | 7.10 | 649180 | 43911 | 2.64% |
| 2024-09-11 | 7.33 | 6.83 | -0.41 | -5.66% | 6.78 | 7.45 | 970804 | 67915 | 3.95% |
| 2024-09-10 | 6.64 | 7.24 | 0.66 | 10.03% | 6.38 | 7.24 | 537170 | 36362 | 2.19% |
| 2024-09-09 | 7.00 | 6.58 | -0.09 | -1.35% | 6.53 | 7.00 | 373456 | 24986 | 1.52% |
| 2024-09-06 | 6.88 | 6.67 | -0.26 | -3.75% | 6.67 | 6.90 | 221630 | 14941 | 0.90% |
| 2024-09-05 | 6.82 | 6.93 | 0.08 | 1.17% | 6.70 | 7.11 | 262077 | 18116 | 1.07% |
| 2024-09-04 | 6.91 | 6.85 | 0.01 | 0.15% | 6.66 | 6.95 | 183019 | 12433 | 0.74% |
| 2024-09-03 | 6.62 | 6.84 | 0.19 | 2.86% | 6.60 | 6.91 | 211730 | 14391 | 0.86% |
| 2024-09-02 | 6.96 | 6.65 | -0.34 | -4.86% | 6.48 | 7.00 | 330585 | 21943 | 1.35% |
| 2024-08-30 | 6.81 | 6.99 | 0.23 | 3.40% | 6.81 | 7.07 | 210403 | 14720 | 0.86% |
| 2024-08-29 | 6.39 | 6.76 | 0.34 | 5.30% | 6.39 | 6.83 | 207559 | 13836 | 0.84% |
| 2024-08-28 | 6.35 | 6.42 | 0.04 | 0.63% | 6.33 | 6.46 | 126554 | 8095 | 0.51% |
| 2024-08-27 | 6.77 | 6.38 | -0.46 | -6.73% | 6.35 | 6.88 | 236140 | 15356 | 0.96% |
| 2024-08-26 | 6.74 | 6.84 | 0.09 | 1.33% | 6.70 | 6.94 | 113984 | 7793 | 0.46% |
| 2024-08-23 | 6.64 | 6.75 | 0.11 | 1.66% | 6.58 | 6.78 | 109710 | 7319 | 0.45% |
| 2024-08-22 | 6.77 | 6.64 | -0.13 | -1.92% | 6.61 | 6.80 | 97465 | 6512 | 0.40% |
| 2024-08-21 | 6.80 | 6.77 | -0.04 | -0.59% | 6.75 | 6.89 | 95206 | 6485 | 0.39% |
| 2024-08-20 | 6.92 | 6.81 | -0.12 | -1.73% | 6.80 | 6.96 | 90365 | 6208 | 0.37% |
| 2024-08-19 | 6.95 | 6.93 | -0.02 | -0.29% | 6.89 | 7.04 | 84999 | 5924 | 0.35% |
| 2024-08-16 | 6.96 | 6.95 | 0.01 | 0.14% | 6.93 | 7.07 | 92718 | 6468 | 0.38% |
| 2024-08-15 | 6.80 | 6.94 | 0.13 | 1.91% | 6.76 | 7.05 | 119975 | 8317 | 0.49% |