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 | 9.51 | 9.79 | 0.23 | 2.41% | 9.38 | 10.00 | 176068 | 17075 | 5.53% |
| 2024-11-20 | 9.27 | 9.56 | 0.23 | 2.47% | 9.24 | 9.60 | 85929 | 8151 | 2.70% |
| 2024-11-19 | 9.12 | 9.33 | 0.19 | 2.08% | 9.02 | 9.33 | 90802 | 8327 | 2.85% |
| 2024-11-18 | 9.51 | 9.14 | -0.32 | -3.38% | 9.04 | 9.63 | 127304 | 11745 | 4.00% |
| 2024-11-15 | 9.50 | 9.46 | -0.01 | -0.11% | 9.44 | 10.01 | 160039 | 15507 | 5.03% |
| 2024-11-14 | 9.77 | 9.47 | -0.33 | -3.37% | 9.46 | 9.82 | 99087 | 9554 | 3.11% |
| 2024-11-13 | 9.79 | 9.80 | -0.14 | -1.41% | 9.57 | 10.02 | 146706 | 14329 | 4.61% |
| 2024-11-12 | 9.92 | 9.94 | -0.08 | -0.80% | 9.81 | 10.30 | 216631 | 21790 | 6.81% |
| 2024-11-11 | 10.01 | 10.02 | -0.08 | -0.79% | 9.80 | 10.07 | 183189 | 18216 | 5.76% |
| 2024-11-08 | 9.95 | 10.10 | 0.31 | 3.17% | 9.82 | 10.30 | 242820 | 24365 | 7.63% |
| 2024-11-07 | 9.50 | 9.79 | 0.48 | 5.16% | 9.29 | 9.88 | 211266 | 20269 | 6.64% |
| 2024-11-06 | 9.36 | 9.31 | 0.12 | 1.31% | 9.15 | 9.42 | 141069 | 13116 | 4.43% |
| 2024-11-05 | 9.00 | 9.19 | 0.16 | 1.77% | 8.95 | 9.24 | 141207 | 12895 | 4.44% |
| 2024-11-04 | 9.00 | 9.03 | 0.13 | 1.46% | 8.86 | 9.08 | 112512 | 10107 | 3.54% |
| 2024-11-01 | 9.35 | 8.90 | -0.50 | -5.32% | 8.84 | 9.56 | 215382 | 19608 | 6.77% |
| 2024-10-31 | 9.36 | 9.40 | 0.06 | 0.64% | 9.30 | 9.52 | 165179 | 15570 | 5.19% |
| 2024-10-30 | 9.33 | 9.34 | -0.23 | -2.40% | 9.20 | 9.50 | 274760 | 25692 | 8.63% |
| 2024-10-29 | 10.10 | 9.57 | 0.09 | 0.95% | 9.55 | 10.43 | 501982 | 50332 | 15.77% |
| 2024-10-28 | 9.22 | 9.48 | 0.37 | 4.06% | 9.11 | 9.56 | 151053 | 14086 | 4.75% |
| 2024-10-25 | 8.98 | 9.11 | 0.20 | 2.24% | 8.89 | 9.12 | 118205 | 10643 | 3.71% |
| 2024-10-24 | 8.90 | 8.91 | 0.12 | 1.37% | 8.85 | 9.06 | 134217 | 11990 | 4.22% |
| 2024-10-23 | 8.94 | 8.79 | -0.16 | -1.79% | 8.76 | 8.95 | 112267 | 9932 | 3.53% |
| 2024-10-22 | 8.80 | 8.95 | 0.14 | 1.59% | 8.72 | 8.97 | 144512 | 12813 | 4.54% |
| 2024-10-21 | 8.63 | 8.81 | 0.18 | 2.09% | 8.58 | 8.81 | 150757 | 13121 | 4.74% |
| 2024-10-18 | 8.54 | 8.63 | 0.08 | 0.94% | 8.41 | 8.75 | 187921 | 16117 | 5.90% |
| 2024-10-17 | 8.46 | 8.55 | 0.08 | 0.94% | 8.40 | 8.79 | 186240 | 15971 | 5.85% |
| 2024-10-16 | 8.02 | 8.47 | 0.27 | 3.29% | 8.00 | 8.89 | 221644 | 18784 | 6.96% |
| 2024-10-15 | 8.35 | 8.20 | -0.05 | -0.61% | 8.20 | 8.46 | 128358 | 10706 | 4.03% |
| 2024-10-14 | 8.10 | 8.25 | 0.15 | 1.85% | 7.95 | 8.26 | 98088 | 7983 | 3.08% |
| 2024-10-11 | 8.46 | 8.10 | -0.39 | -4.59% | 8.01 | 8.47 | 128157 | 10540 | 4.03% |
| 2024-10-10 | 8.48 | 8.49 | 0.01 | 0.12% | 8.32 | 8.94 | 165460 | 14222 | 5.20% |
| 2024-10-09 | 9.16 | 8.48 | -0.92 | -9.79% | 8.46 | 9.19 | 226247 | 19901 | 7.11% |
| 2024-10-08 | 9.58 | 9.40 | 0.69 | 7.92% | 8.76 | 9.58 | 315523 | 29185 | 9.91% |
| 2024-09-30 | 8.25 | 8.71 | 0.79 | 9.97% | 8.10 | 8.71 | 286901 | 24375 | 9.01% |
| 2024-09-27 | 7.75 | 7.92 | 0.31 | 4.07% | 7.69 | 8.16 | 173261 | 13649 | 5.44% |
| 2024-09-26 | 7.45 | 7.61 | 0.14 | 1.87% | 7.39 | 7.62 | 118979 | 8941 | 3.74% |
| 2024-09-25 | 7.36 | 7.47 | 0.15 | 2.05% | 7.36 | 7.53 | 127151 | 9493 | 4.00% |
| 2024-09-24 | 7.16 | 7.32 | 0.19 | 2.66% | 7.11 | 7.33 | 113925 | 8249 | 3.58% |
| 2024-09-23 | 7.07 | 7.13 | 0.07 | 0.99% | 7.07 | 7.23 | 67561 | 4835 | 2.12% |
| 2024-09-20 | 7.14 | 7.06 | -0.08 | -1.12% | 7.02 | 7.14 | 55059 | 3890 | 1.73% |
| 2024-09-19 | 6.97 | 7.14 | 0.25 | 3.63% | 6.90 | 7.14 | 87856 | 6208 | 2.76% |
| 2024-09-18 | 7.01 | 6.89 | -0.12 | -1.71% | 6.78 | 7.08 | 81812 | 5621 | 2.57% |
| 2024-09-13 | 7.03 | 7.01 | -0.03 | -0.43% | 7.01 | 7.12 | 76287 | 5381 | 2.40% |
| 2024-09-12 | 7.17 | 7.04 | -0.12 | -1.68% | 7.00 | 7.27 | 131495 | 9405 | 4.13% |
| 2024-09-11 | 7.14 | 7.16 | -0.13 | -1.78% | 7.06 | 7.40 | 163204 | 11758 | 5.13% |
| 2024-09-10 | 7.46 | 7.29 | -0.01 | -0.14% | 7.03 | 7.66 | 239811 | 17429 | 7.54% |
| 2024-09-09 | 7.12 | 7.30 | 0.34 | 4.89% | 6.98 | 7.61 | 228254 | 16642 | 7.17% |
| 2024-09-06 | 7.14 | 6.96 | -0.17 | -2.38% | 6.95 | 7.19 | 56847 | 4000 | 1.79% |
| 2024-09-05 | 7.05 | 7.13 | 0.12 | 1.71% | 6.99 | 7.14 | 62671 | 4449 | 1.97% |
| 2024-09-04 | 7.03 | 7.01 | -0.05 | -0.71% | 6.93 | 7.08 | 56995 | 3996 | 1.79% |
| 2024-09-03 | 7.03 | 7.06 | 0.01 | 0.14% | 6.98 | 7.14 | 58800 | 4151 | 1.85% |
| 2024-09-02 | 7.15 | 7.05 | -0.12 | -1.67% | 7.04 | 7.27 | 85378 | 6114 | 2.68% |
| 2024-08-30 | 7.05 | 7.17 | 0.09 | 1.27% | 7.04 | 7.25 | 86715 | 6219 | 2.72% |
| 2024-08-29 | 6.98 | 7.08 | 0.10 | 1.43% | 6.85 | 7.09 | 73654 | 5171 | 2.31% |
| 2024-08-28 | 6.85 | 6.98 | 0.06 | 0.87% | 6.79 | 7.04 | 62181 | 4317 | 1.95% |
| 2024-08-27 | 6.95 | 6.92 | -0.05 | -0.72% | 6.88 | 7.17 | 75241 | 5260 | 2.36% |
| 2024-08-26 | 6.85 | 6.97 | 0.17 | 2.50% | 6.67 | 7.03 | 94602 | 6543 | 2.97% |
| 2024-08-23 | 7.01 | 6.80 | -0.16 | -2.30% | 6.66 | 7.03 | 112945 | 7676 | 3.55% |
| 2024-08-22 | 7.13 | 6.96 | -0.17 | -2.38% | 6.96 | 7.20 | 107651 | 7619 | 3.59% |
| 2024-08-21 | 7.08 | 7.13 | -0.01 | -0.14% | 6.95 | 7.22 | 122367 | 8696 | 4.08% |
| 2024-08-20 | 7.61 | 7.14 | -0.45 | -5.93% | 7.05 | 7.68 | 227170 | 16605 | 7.57% |
| 2024-08-19 | 7.70 | 7.59 | -0.26 | -3.31% | 7.55 | 7.77 | 183639 | 13996 | 6.12% |
| 2024-08-16 | 7.80 | 7.85 | -0.06 | -0.76% | 7.66 | 7.98 | 286797 | 22298 | 9.56% |
| 2024-08-15 | 8.04 | 7.91 | -0.11 | -1.37% | 7.78 | 8.24 | 314511 | 25053 | 10.48% |
| 2024-08-14 | 7.80 | 8.02 | 0.07 | 0.88% | 7.63 | 8.56 | 453118 | 36311 | 15.10% |
| 2024-08-13 | 8.16 | 7.95 | -0.30 | -3.64% | 7.68 | 8.16 | 432849 | 33828 | 14.43% |