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 | 9.00 | 8.43 | -0.46 | -5.17% | 8.41 | 9.00 | 32857 | 2865 | 2.24% |
| 2024-11-21 | 8.93 | 8.89 | -0.05 | -0.56% | 8.77 | 9.06 | 32203 | 2865 | 2.19% |
| 2024-11-20 | 8.70 | 8.94 | 0.18 | 2.05% | 8.49 | 8.94 | 40778 | 3599 | 2.78% |
| 2024-11-19 | 8.74 | 8.76 | 0.00 | 0.00% | 8.32 | 8.84 | 56469 | 4837 | 3.85% |
| 2024-11-18 | 9.34 | 8.76 | -0.40 | -4.37% | 8.66 | 9.34 | 45886 | 4079 | 3.12% |
| 2024-11-15 | 9.62 | 9.16 | -0.54 | -5.57% | 9.11 | 9.73 | 37111 | 3475 | 2.53% |
| 2024-11-14 | 10.11 | 9.70 | -0.27 | -2.71% | 9.65 | 10.32 | 38527 | 3808 | 2.62% |
| 2024-11-13 | 9.88 | 9.97 | 0.17 | 1.73% | 9.50 | 9.98 | 43531 | 4261 | 2.96% |
| 2024-11-12 | 10.25 | 9.80 | -0.35 | -3.45% | 9.67 | 10.40 | 71493 | 7173 | 4.87% |
| 2024-11-11 | 9.50 | 10.15 | 0.73 | 7.75% | 9.20 | 10.20 | 104293 | 10232 | 7.10% |
| 2024-11-08 | 9.98 | 9.42 | -0.42 | -4.27% | 9.28 | 10.05 | 112328 | 10805 | 7.65% |
| 2024-11-07 | 10.83 | 9.84 | -0.39 | -3.81% | 9.73 | 10.83 | 163357 | 16330 | 11.12% |
| 2024-11-06 | 9.69 | 10.23 | 0.54 | 5.57% | 9.53 | 10.44 | 184095 | 18714 | 12.54% |
| 2024-11-05 | 8.81 | 9.69 | 0.88 | 9.99% | 8.81 | 9.69 | 68675 | 6505 | 4.68% |
| 2024-11-04 | 8.29 | 8.81 | 0.37 | 4.38% | 8.01 | 9.03 | 153928 | 13372 | 10.48% |
| 2024-11-01 | 8.41 | 8.44 | -0.09 | -1.06% | 8.38 | 9.26 | 158468 | 13723 | 10.79% |
| 2024-10-31 | 8.62 | 8.53 | -0.17 | -1.95% | 8.16 | 8.75 | 175018 | 14664 | 11.92% |
| 2024-10-30 | 9.31 | 8.70 | -0.44 | -4.81% | 8.51 | 9.70 | 291121 | 25815 | 19.83% |
| 2024-10-29 | 8.28 | 9.14 | 0.83 | 9.99% | 8.24 | 9.14 | 239246 | 21308 | 16.29% |
| 2024-10-28 | 8.18 | 8.31 | 0.25 | 3.10% | 8.11 | 8.35 | 67331 | 5558 | 4.59% |
| 2024-10-25 | 7.88 | 8.06 | 0.26 | 3.33% | 7.88 | 8.20 | 60640 | 4878 | 4.13% |
| 2024-10-24 | 7.70 | 7.80 | 0.04 | 0.52% | 7.61 | 7.84 | 48638 | 3757 | 3.31% |
| 2024-10-23 | 7.56 | 7.76 | 0.20 | 2.65% | 7.45 | 7.82 | 59741 | 4594 | 4.07% |
| 2024-10-22 | 7.38 | 7.56 | 0.18 | 2.44% | 7.31 | 7.79 | 53746 | 4056 | 3.66% |
| 2024-10-21 | 7.32 | 7.38 | 0.07 | 0.96% | 7.22 | 7.40 | 44100 | 3233 | 3.00% |
| 2024-10-18 | 7.22 | 7.31 | 0.01 | 0.14% | 7.08 | 7.41 | 64949 | 4704 | 4.42% |
| 2024-10-17 | 7.59 | 7.30 | -0.28 | -3.69% | 7.29 | 7.75 | 69359 | 5154 | 4.72% |
| 2024-10-16 | 7.31 | 7.58 | 0.21 | 2.85% | 7.31 | 8.06 | 86508 | 6562 | 5.89% |
| 2024-10-15 | 7.45 | 7.37 | -0.09 | -1.21% | 7.30 | 7.60 | 60611 | 4518 | 4.13% |
| 2024-10-14 | 7.55 | 7.46 | 0.08 | 1.08% | 7.21 | 7.71 | 81802 | 6084 | 5.57% |
| 2024-10-11 | 7.90 | 7.38 | -0.82 | -10.00% | 7.38 | 7.93 | 135380 | 10388 | 9.22% |
| 2024-10-10 | 7.49 | 8.20 | 0.75 | 10.07% | 7.21 | 8.20 | 184218 | 14830 | 12.55% |
| 2024-10-09 | 7.87 | 7.45 | -0.66 | -8.14% | 7.30 | 7.90 | 86495 | 6549 | 5.89% |
| 2024-10-08 | 8.55 | 8.11 | 0.28 | 3.58% | 7.50 | 8.55 | 169202 | 13542 | 11.52% |
| 2024-09-30 | 7.86 | 7.83 | 0.52 | 7.11% | 7.08 | 7.97 | 148338 | 11324 | 10.10% |
| 2024-09-27 | 7.26 | 7.31 | 0.24 | 3.39% | 7.09 | 7.45 | 106399 | 7685 | 7.25% |
| 2024-09-26 | 6.69 | 7.07 | 0.28 | 4.12% | 6.66 | 7.15 | 115799 | 8097 | 7.89% |
| 2024-09-25 | 6.64 | 6.79 | 0.20 | 3.03% | 6.61 | 7.10 | 91602 | 6218 | 6.24% |
| 2024-09-24 | 6.55 | 6.59 | 0.15 | 2.33% | 6.33 | 6.60 | 75839 | 4926 | 5.16% |
| 2024-09-23 | 6.65 | 6.44 | -0.22 | -3.30% | 6.41 | 6.65 | 75291 | 4886 | 5.13% |
| 2024-09-20 | 6.54 | 6.66 | 0.02 | 0.30% | 6.43 | 6.75 | 93010 | 6144 | 6.33% |
| 2024-09-19 | 6.50 | 6.64 | 0.14 | 2.15% | 6.39 | 6.68 | 94305 | 6191 | 6.42% |
| 2024-09-18 | 6.59 | 6.50 | -0.09 | -1.37% | 6.31 | 6.59 | 78834 | 5087 | 5.37% |
| 2024-09-13 | 6.51 | 6.59 | -0.01 | -0.15% | 6.39 | 6.70 | 115513 | 7546 | 7.87% |
| 2024-09-12 | 6.58 | 6.60 | -0.30 | -4.35% | 6.47 | 7.15 | 189386 | 12532 | 12.90% |
| 2024-09-11 | 6.22 | 6.90 | 0.63 | 10.05% | 6.19 | 6.90 | 128522 | 8657 | 8.75% |
| 2024-09-10 | 6.23 | 6.27 | 0.04 | 0.64% | 6.10 | 6.31 | 25939 | 1610 | 1.77% |
| 2024-09-09 | 6.08 | 6.23 | 0.15 | 2.47% | 5.96 | 6.35 | 42358 | 2628 | 2.88% |
| 2024-09-06 | 6.21 | 6.08 | -0.10 | -1.62% | 6.02 | 6.24 | 20323 | 1241 | 1.38% |
| 2024-09-05 | 5.96 | 6.18 | 0.22 | 3.69% | 5.96 | 6.19 | 20582 | 1258 | 1.40% |
| 2024-09-04 | 6.11 | 5.96 | -0.14 | -2.30% | 5.94 | 6.18 | 17452 | 1050 | 1.19% |
| 2024-09-03 | 6.10 | 6.10 | -0.01 | -0.16% | 6.04 | 6.22 | 10621 | 650 | 0.72% |
| 2024-09-02 | 6.35 | 6.11 | -0.11 | -1.77% | 6.09 | 6.38 | 17003 | 1056 | 1.16% |
| 2024-08-30 | 6.27 | 6.22 | 0.19 | 3.15% | 6.00 | 6.35 | 17241 | 1068 | 1.17% |
| 2024-08-29 | 5.95 | 6.03 | 0.08 | 1.34% | 5.85 | 6.08 | 12871 | 767 | 0.88% |
| 2024-08-28 | 5.93 | 5.95 | 0.03 | 0.51% | 5.79 | 6.13 | 18136 | 1085 | 1.24% |
| 2024-08-27 | 6.05 | 5.92 | -0.13 | -2.15% | 5.89 | 6.17 | 12443 | 742 | 0.85% |
| 2024-08-26 | 6.10 | 6.05 | 0.16 | 2.72% | 5.85 | 6.22 | 18578 | 1125 | 1.27% |
| 2024-08-23 | 6.13 | 5.89 | -0.30 | -4.85% | 5.85 | 6.15 | 18348 | 1094 | 1.25% |
| 2024-08-22 | 6.34 | 6.19 | -0.07 | -1.12% | 6.10 | 6.35 | 11583 | 719 | 0.79% |
| 2024-08-21 | 6.18 | 6.26 | 0.11 | 1.79% | 6.01 | 6.30 | 15779 | 981 | 1.07% |
| 2024-08-20 | 6.27 | 6.15 | -0.13 | -2.07% | 6.09 | 6.33 | 14339 | 884 | 0.98% |
| 2024-08-19 | 6.38 | 6.28 | -0.11 | -1.72% | 6.22 | 6.45 | 14705 | 925 | 1.00% |
| 2024-08-16 | 6.55 | 6.39 | -0.12 | -1.84% | 6.37 | 6.56 | 10729 | 689 | 0.73% |
| 2024-08-15 | 6.39 | 6.51 | 0.13 | 2.04% | 6.27 | 6.55 | 13239 | 853 | 0.90% |