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 | 9.28 | 9.36 | -0.01 | -0.11% | 9.22 | 9.50 | 123941 | 11580 | 2.06% |
| 2024-11-20 | 9.13 | 9.37 | 0.25 | 2.74% | 9.00 | 9.38 | 124081 | 11521 | 2.06% |
| 2024-11-19 | 8.90 | 9.12 | 0.07 | 0.77% | 8.85 | 9.19 | 122195 | 11063 | 2.03% |
| 2024-11-18 | 9.24 | 9.05 | -0.24 | -2.58% | 8.94 | 9.35 | 165983 | 15149 | 2.76% |
| 2024-11-15 | 9.57 | 9.29 | -0.32 | -3.33% | 9.26 | 9.71 | 206979 | 19596 | 3.44% |
| 2024-11-14 | 9.98 | 9.61 | -0.43 | -4.28% | 9.60 | 10.03 | 182274 | 17777 | 3.03% |
| 2024-11-13 | 9.80 | 10.04 | 0.21 | 2.14% | 9.45 | 10.05 | 281114 | 27544 | 4.67% |
| 2024-11-12 | 10.25 | 9.83 | -0.42 | -4.10% | 9.70 | 10.26 | 260129 | 25915 | 4.32% |
| 2024-11-11 | 10.01 | 10.25 | 0.25 | 2.50% | 9.87 | 10.38 | 329533 | 33498 | 5.47% |
| 2024-11-08 | 9.93 | 10.00 | 0.07 | 0.70% | 9.88 | 10.18 | 273347 | 27469 | 4.54% |
| 2024-11-07 | 9.85 | 9.93 | -0.18 | -1.78% | 9.66 | 10.07 | 347793 | 34271 | 5.78% |
| 2024-11-06 | 10.09 | 10.11 | 0.26 | 2.64% | 10.05 | 10.54 | 476299 | 48844 | 7.91% |
| 2024-11-05 | 9.61 | 9.85 | 0.31 | 3.25% | 9.56 | 10.10 | 393856 | 38863 | 6.54% |
| 2024-11-04 | 8.98 | 9.54 | -0.30 | -3.05% | 8.98 | 9.74 | 326301 | 30994 | 5.42% |
| 2024-11-01 | 10.50 | 9.84 | -1.09 | -9.97% | 9.84 | 10.51 | 438770 | 44117 | 7.29% |
| 2024-10-31 | 10.29 | 10.93 | 0.65 | 6.32% | 9.73 | 11.31 | 886093 | 93347 | 14.72% |
| 2024-10-30 | 9.71 | 10.28 | 0.47 | 4.79% | 9.71 | 10.49 | 691008 | 70004 | 11.48% |
| 2024-10-29 | 10.29 | 9.81 | 0.09 | 0.93% | 9.80 | 10.69 | 1157988 | 118627 | 19.23% |
| 2024-10-28 | 9.17 | 9.72 | 0.88 | 9.95% | 9.09 | 9.72 | 733298 | 70187 | 12.18% |
| 2024-10-25 | 8.09 | 8.84 | 0.80 | 9.95% | 8.09 | 8.84 | 485607 | 42257 | 8.07% |
| 2024-10-24 | 8.10 | 8.04 | -0.03 | -0.37% | 7.83 | 8.33 | 233326 | 18735 | 3.88% |
| 2024-10-23 | 7.95 | 8.07 | 0.15 | 1.89% | 7.88 | 8.21 | 275099 | 22276 | 4.57% |
| 2024-10-22 | 8.09 | 7.92 | -0.15 | -1.86% | 7.84 | 8.09 | 230224 | 18286 | 3.82% |
| 2024-10-21 | 7.83 | 8.08 | 0.31 | 3.99% | 7.83 | 8.18 | 355172 | 28511 | 5.90% |
| 2024-10-18 | 7.59 | 7.77 | 0.13 | 1.70% | 7.50 | 7.88 | 238928 | 18474 | 3.97% |
| 2024-10-17 | 7.63 | 7.64 | 0.02 | 0.26% | 7.62 | 7.81 | 185908 | 14311 | 3.09% |
| 2024-10-16 | 7.51 | 7.62 | 0.05 | 0.66% | 7.44 | 7.73 | 171165 | 13053 | 2.84% |
| 2024-10-15 | 7.48 | 7.57 | -0.02 | -0.26% | 7.45 | 7.78 | 213665 | 16296 | 3.55% |
| 2024-10-14 | 7.28 | 7.59 | 0.40 | 5.56% | 7.22 | 7.63 | 218930 | 16357 | 3.64% |
| 2024-10-11 | 7.53 | 7.19 | -0.35 | -4.64% | 7.09 | 7.53 | 163912 | 11893 | 2.72% |
| 2024-10-10 | 7.55 | 7.54 | 0.02 | 0.27% | 7.36 | 7.80 | 208298 | 15823 | 3.46% |
| 2024-10-09 | 7.95 | 7.52 | -0.84 | -10.05% | 7.52 | 8.02 | 332749 | 25776 | 5.53% |
| 2024-10-08 | 8.73 | 8.36 | 0.41 | 5.16% | 7.83 | 8.73 | 599376 | 49711 | 9.96% |
| 2024-09-30 | 7.60 | 7.95 | 0.55 | 7.43% | 7.30 | 8.03 | 513653 | 39682 | 8.53% |
| 2024-09-27 | 7.20 | 7.40 | 0.18 | 2.49% | 7.17 | 7.53 | 355662 | 26033 | 5.91% |
| 2024-09-26 | 7.15 | 7.22 | 0.02 | 0.28% | 7.02 | 7.22 | 281444 | 20047 | 4.67% |
| 2024-09-25 | 7.06 | 7.20 | 0.15 | 2.13% | 7.02 | 7.28 | 412613 | 29474 | 6.85% |
| 2024-09-24 | 7.15 | 7.05 | -0.10 | -1.40% | 6.87 | 7.15 | 355616 | 24867 | 5.91% |
| 2024-09-23 | 7.12 | 7.15 | 0.11 | 1.56% | 6.94 | 7.20 | 506614 | 35843 | 8.42% |
| 2024-09-20 | 6.42 | 7.04 | 0.64 | 10.00% | 6.41 | 7.04 | 197073 | 13519 | 3.27% |
| 2024-09-19 | 6.28 | 6.40 | 0.16 | 2.56% | 6.16 | 6.40 | 115825 | 7323 | 1.92% |
| 2024-09-18 | 6.35 | 6.24 | -0.11 | -1.73% | 6.15 | 6.38 | 118058 | 7382 | 1.96% |
| 2024-09-13 | 6.57 | 6.35 | -0.14 | -2.16% | 6.30 | 6.60 | 183976 | 11796 | 3.06% |
| 2024-09-12 | 6.33 | 6.49 | 0.13 | 2.04% | 6.30 | 6.58 | 210103 | 13566 | 3.49% |
| 2024-09-11 | 6.34 | 6.36 | -0.03 | -0.47% | 6.26 | 6.43 | 193008 | 12236 | 3.21% |
| 2024-09-10 | 6.16 | 6.39 | 0.25 | 4.07% | 6.07 | 6.58 | 226448 | 14271 | 3.76% |
| 2024-09-09 | 6.03 | 6.14 | 0.04 | 0.66% | 5.98 | 6.23 | 87053 | 5318 | 1.45% |
| 2024-09-06 | 6.31 | 6.10 | -0.19 | -3.02% | 6.10 | 6.33 | 111883 | 6913 | 1.86% |
| 2024-09-05 | 6.18 | 6.29 | 0.13 | 2.11% | 6.15 | 6.40 | 129410 | 8149 | 2.15% |
| 2024-09-04 | 6.15 | 6.16 | -0.05 | -0.81% | 6.13 | 6.25 | 80377 | 4964 | 1.34% |
| 2024-09-03 | 6.16 | 6.21 | 0.10 | 1.64% | 6.10 | 6.24 | 95936 | 5918 | 1.59% |
| 2024-09-02 | 6.27 | 6.11 | -0.16 | -2.55% | 6.10 | 6.37 | 119394 | 7406 | 1.98% |
| 2024-08-30 | 6.16 | 6.27 | 0.09 | 1.46% | 6.16 | 6.39 | 182256 | 11491 | 3.03% |
| 2024-08-29 | 6.06 | 6.18 | 0.09 | 1.48% | 5.90 | 6.23 | 196112 | 11992 | 3.26% |
| 2024-08-28 | 6.25 | 6.09 | -0.27 | -4.25% | 6.07 | 6.30 | 239736 | 14778 | 3.98% |
| 2024-08-27 | 6.68 | 6.36 | -0.46 | -6.74% | 6.30 | 6.72 | 323527 | 20885 | 5.37% |
| 2024-08-26 | 6.72 | 6.82 | -0.22 | -3.13% | 6.56 | 6.86 | 467973 | 31489 | 7.77% |
| 2024-08-23 | 7.09 | 7.04 | 0.33 | 4.92% | 6.94 | 7.38 | 680668 | 49071 | 11.31% |
| 2024-08-22 | 6.10 | 6.71 | 0.61 | 10.00% | 6.08 | 6.71 | 149157 | 9752 | 2.48% |
| 2024-08-21 | 6.11 | 6.10 | -0.04 | -0.65% | 6.08 | 6.18 | 41284 | 2527 | 0.69% |
| 2024-08-20 | 6.25 | 6.14 | -0.11 | -1.76% | 6.10 | 6.27 | 40322 | 2486 | 0.67% |
| 2024-08-19 | 6.19 | 6.25 | -0.02 | -0.32% | 6.17 | 6.31 | 36563 | 2282 | 0.61% |
| 2024-08-16 | 6.35 | 6.27 | -0.07 | -1.10% | 6.26 | 6.43 | 51002 | 3230 | 0.85% |
| 2024-08-15 | 6.33 | 6.34 | 0.01 | 0.16% | 6.25 | 6.41 | 41561 | 2629 | 0.69% |
| 2024-08-14 | 6.32 | 6.33 | -0.04 | -0.63% | 6.31 | 6.39 | 28393 | 1802 | 0.47% |
| 2024-08-13 | 6.34 | 6.37 | 0.03 | 0.47% | 6.26 | 6.44 | 52170 | 3306 | 0.87% |