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 | 9.63 | 9.90 | 0.13 | 1.33% | 9.50 | 9.93 | 337521 | 33027 | 2.58% |
| 2024-11-20 | 9.55 | 9.77 | 0.27 | 2.84% | 9.49 | 10.04 | 498212 | 48637 | 3.81% |
| 2024-11-19 | 9.15 | 9.50 | 0.38 | 4.17% | 9.09 | 9.52 | 394627 | 36838 | 3.02% |
| 2024-11-18 | 9.04 | 9.12 | 0.08 | 0.88% | 9.02 | 9.52 | 385427 | 35702 | 2.95% |
| 2024-11-15 | 9.12 | 9.04 | -0.17 | -1.85% | 9.02 | 9.37 | 248723 | 22915 | 1.90% |
| 2024-11-14 | 9.11 | 9.21 | 0.04 | 0.44% | 9.07 | 9.40 | 341911 | 31525 | 2.61% |
| 2024-11-13 | 9.35 | 9.17 | -0.15 | -1.61% | 9.02 | 9.75 | 517427 | 48048 | 3.96% |
| 2024-11-12 | 10.32 | 9.32 | -0.49 | -4.99% | 9.22 | 10.40 | 936501 | 90044 | 7.16% |
| 2024-11-11 | 9.58 | 9.81 | 0.29 | 3.05% | 9.55 | 9.90 | 326203 | 31818 | 2.49% |
| 2024-11-08 | 9.47 | 9.52 | 0.05 | 0.53% | 9.40 | 9.69 | 329297 | 31489 | 2.52% |
| 2024-11-07 | 9.19 | 9.47 | 0.15 | 1.61% | 9.05 | 9.52 | 362325 | 33849 | 2.77% |
| 2024-11-06 | 9.80 | 9.32 | -0.56 | -5.67% | 9.25 | 10.15 | 639720 | 61751 | 4.89% |
| 2024-11-05 | 9.75 | 9.88 | 0.10 | 1.02% | 9.44 | 10.00 | 545741 | 53242 | 4.17% |
| 2024-11-04 | 9.77 | 9.78 | 0.12 | 1.24% | 9.48 | 9.82 | 553619 | 53451 | 4.23% |
| 2024-11-01 | 9.00 | 9.66 | 0.73 | 8.17% | 8.75 | 9.77 | 833501 | 77978 | 6.37% |
| 2024-10-31 | 8.50 | 8.93 | 0.53 | 6.31% | 8.23 | 9.06 | 676902 | 59196 | 5.18% |
| 2024-10-30 | 8.25 | 8.40 | 0.16 | 1.94% | 8.22 | 8.49 | 336294 | 28094 | 2.57% |
| 2024-10-29 | 8.39 | 8.24 | -0.15 | -1.79% | 8.23 | 8.53 | 327278 | 27354 | 2.50% |
| 2024-10-28 | 8.13 | 8.39 | 0.16 | 1.94% | 8.03 | 8.42 | 386452 | 32009 | 2.95% |
| 2024-10-25 | 7.68 | 8.23 | 0.63 | 8.29% | 7.68 | 8.30 | 718162 | 58491 | 5.49% |
| 2024-10-24 | 7.68 | 7.60 | -0.08 | -1.04% | 7.53 | 7.68 | 178304 | 13524 | 1.36% |
| 2024-10-23 | 7.77 | 7.68 | -0.08 | -1.03% | 7.63 | 7.79 | 270857 | 20858 | 2.07% |
| 2024-10-22 | 7.67 | 7.76 | 0.09 | 1.17% | 7.63 | 7.86 | 255160 | 19805 | 1.95% |
| 2024-10-21 | 7.75 | 7.67 | -0.02 | -0.26% | 7.55 | 7.81 | 247358 | 18952 | 1.89% |
| 2024-10-18 | 7.48 | 7.69 | 0.18 | 2.40% | 7.43 | 7.81 | 300648 | 23026 | 2.30% |
| 2024-10-17 | 7.68 | 7.51 | -0.10 | -1.31% | 7.46 | 7.80 | 266055 | 20278 | 2.03% |
| 2024-10-16 | 7.50 | 7.61 | 0.00 | 0.00% | 7.49 | 7.67 | 173758 | 13173 | 1.33% |
| 2024-10-15 | 7.93 | 7.61 | -0.38 | -4.76% | 7.61 | 7.93 | 261371 | 20247 | 2.00% |
| 2024-10-14 | 7.78 | 7.99 | 0.28 | 3.63% | 7.74 | 8.00 | 247380 | 19496 | 1.89% |
| 2024-10-11 | 8.00 | 7.71 | -0.29 | -3.63% | 7.62 | 8.00 | 231203 | 18035 | 1.77% |
| 2024-10-10 | 7.73 | 8.00 | 0.27 | 3.49% | 7.73 | 8.21 | 458425 | 36804 | 3.50% |
| 2024-10-09 | 8.17 | 7.73 | -0.60 | -7.20% | 7.71 | 8.17 | 467116 | 37014 | 3.57% |
| 2024-10-08 | 9.21 | 8.33 | -0.06 | -0.72% | 7.97 | 9.21 | 796411 | 67576 | 6.09% |
| 2024-09-30 | 7.95 | 8.39 | 0.57 | 7.29% | 7.79 | 8.48 | 595593 | 48366 | 4.55% |
| 2024-09-27 | 7.71 | 7.82 | 0.18 | 2.36% | 7.55 | 8.02 | 458492 | 35473 | 3.51% |
| 2024-09-26 | 7.39 | 7.64 | 0.22 | 2.96% | 7.35 | 7.64 | 266999 | 20089 | 2.04% |
| 2024-09-25 | 7.60 | 7.42 | -0.16 | -2.11% | 7.36 | 7.69 | 382321 | 28798 | 2.92% |
| 2024-09-24 | 7.14 | 7.58 | 0.44 | 6.16% | 7.14 | 7.61 | 367420 | 27154 | 2.81% |
| 2024-09-23 | 7.12 | 7.14 | -0.05 | -0.70% | 7.12 | 7.29 | 141377 | 10148 | 1.08% |
| 2024-09-20 | 7.25 | 7.19 | -0.11 | -1.51% | 7.09 | 7.30 | 206235 | 14811 | 1.58% |
| 2024-09-19 | 7.18 | 7.30 | 0.13 | 1.81% | 7.07 | 7.30 | 288390 | 20837 | 2.20% |
| 2024-09-18 | 6.78 | 7.17 | 0.44 | 6.54% | 6.76 | 7.24 | 372503 | 26229 | 2.85% |
| 2024-09-13 | 6.66 | 6.73 | 0.04 | 0.60% | 6.61 | 6.83 | 142430 | 9588 | 1.09% |
| 2024-09-12 | 6.75 | 6.69 | -0.03 | -0.45% | 6.68 | 6.92 | 127411 | 8640 | 0.97% |
| 2024-09-11 | 6.60 | 6.72 | 0.08 | 1.20% | 6.53 | 6.85 | 163144 | 10970 | 1.25% |
| 2024-09-10 | 6.53 | 6.64 | 0.17 | 2.63% | 6.50 | 6.68 | 152652 | 10078 | 1.17% |
| 2024-09-09 | 6.62 | 6.47 | -0.19 | -2.85% | 6.41 | 6.63 | 140781 | 9156 | 1.08% |
| 2024-09-06 | 6.67 | 6.66 | 0.01 | 0.15% | 6.65 | 6.78 | 150209 | 10078 | 1.15% |
| 2024-09-05 | 6.63 | 6.65 | -0.01 | -0.15% | 6.61 | 6.72 | 96945 | 6452 | 0.74% |
| 2024-09-04 | 6.76 | 6.66 | -0.16 | -2.35% | 6.52 | 6.77 | 169330 | 11218 | 1.29% |
| 2024-09-03 | 6.69 | 6.82 | 0.12 | 1.79% | 6.64 | 6.85 | 164508 | 11121 | 1.26% |
| 2024-09-02 | 6.78 | 6.70 | -0.11 | -1.62% | 6.69 | 6.92 | 176425 | 11985 | 1.35% |
| 2024-08-30 | 6.58 | 6.81 | 0.20 | 3.03% | 6.31 | 6.93 | 281596 | 18868 | 2.15% |
| 2024-08-29 | 6.50 | 6.61 | 0.07 | 1.07% | 6.47 | 6.65 | 114500 | 7549 | 0.88% |
| 2024-08-28 | 6.51 | 6.54 | -0.05 | -0.76% | 6.48 | 6.69 | 136147 | 8952 | 1.04% |
| 2024-08-27 | 6.84 | 6.59 | -0.27 | -3.94% | 6.56 | 6.86 | 199592 | 13255 | 1.53% |
| 2024-08-26 | 6.79 | 6.86 | 0.02 | 0.29% | 6.70 | 6.98 | 234255 | 16062 | 1.79% |
| 2024-08-23 | 6.59 | 6.84 | 0.37 | 5.72% | 6.42 | 6.87 | 399165 | 26481 | 3.05% |
| 2024-08-22 | 6.51 | 6.47 | -0.04 | -0.61% | 6.42 | 6.52 | 85328 | 5525 | 0.65% |
| 2024-08-21 | 6.49 | 6.51 | 0.02 | 0.31% | 6.39 | 6.54 | 88891 | 5758 | 0.68% |
| 2024-08-20 | 6.66 | 6.49 | -0.18 | -2.70% | 6.46 | 6.68 | 141645 | 9225 | 1.08% |
| 2024-08-19 | 6.44 | 6.67 | 0.20 | 3.09% | 6.42 | 6.69 | 162150 | 10722 | 1.24% |
| 2024-08-16 | 6.65 | 6.47 | -0.12 | -1.82% | 6.45 | 6.66 | 118791 | 7759 | 0.91% |
| 2024-08-15 | 6.50 | 6.59 | 0.07 | 1.07% | 6.45 | 6.69 | 159316 | 10508 | 1.22% |
| 2024-08-14 | 6.65 | 6.52 | -0.13 | -1.95% | 6.51 | 6.68 | 100866 | 6614 | 0.77% |
| 2024-08-13 | 6.68 | 6.65 | -0.04 | -0.60% | 6.56 | 6.78 | 124125 | 8226 | 0.95% |