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 | 9.15 | 9.33 | 0.15 | 1.63% | 9.09 | 9.58 | 352455 | 32825 | 8.06% |
| 2024-11-20 | 8.98 | 9.18 | 0.23 | 2.57% | 8.91 | 9.23 | 234403 | 21328 | 5.36% |
| 2024-11-19 | 8.86 | 8.95 | 0.09 | 1.02% | 8.70 | 8.95 | 195001 | 17267 | 4.46% |
| 2024-11-18 | 9.21 | 8.86 | -0.35 | -3.80% | 8.80 | 9.34 | 277754 | 24917 | 6.35% |
| 2024-11-15 | 9.25 | 9.21 | -0.23 | -2.44% | 9.21 | 9.65 | 278503 | 26268 | 6.37% |
| 2024-11-14 | 9.95 | 9.44 | -0.66 | -6.53% | 9.42 | 9.99 | 373742 | 36028 | 8.54% |
| 2024-11-13 | 10.60 | 10.10 | -0.45 | -4.27% | 9.90 | 10.84 | 389633 | 39903 | 8.91% |
| 2024-11-12 | 10.20 | 10.55 | 0.22 | 2.13% | 10.20 | 10.78 | 494330 | 52138 | 11.30% |
| 2024-11-11 | 10.05 | 10.33 | -0.34 | -3.19% | 10.05 | 10.49 | 613328 | 62667 | 14.02% |
| 2024-11-08 | 11.27 | 10.67 | 0.05 | 0.47% | 10.66 | 11.68 | 1433122 | 160206 | 32.76% |
| 2024-11-07 | 9.75 | 10.62 | 0.97 | 10.05% | 9.52 | 10.62 | 599816 | 61152 | 13.71% |
| 2024-11-06 | 9.15 | 9.65 | 0.39 | 4.21% | 9.01 | 9.76 | 781762 | 73721 | 17.87% |
| 2024-11-05 | 9.12 | 9.26 | -0.10 | -1.07% | 9.11 | 9.43 | 601398 | 55758 | 13.75% |
| 2024-11-04 | 8.83 | 9.36 | 0.28 | 3.08% | 8.52 | 9.45 | 656429 | 59239 | 15.00% |
| 2024-11-01 | 8.88 | 9.08 | 0.09 | 1.00% | 8.63 | 9.76 | 749317 | 69031 | 17.13% |
| 2024-10-31 | 8.82 | 8.99 | -0.01 | -0.11% | 8.62 | 9.16 | 602702 | 53144 | 13.78% |
| 2024-10-30 | 9.13 | 9.00 | -0.13 | -1.42% | 8.79 | 9.49 | 919194 | 83617 | 21.01% |
| 2024-10-29 | 8.38 | 9.13 | 0.83 | 10.00% | 8.21 | 9.13 | 704779 | 61840 | 16.11% |
| 2024-10-28 | 8.02 | 8.30 | 0.28 | 3.49% | 8.01 | 8.43 | 350203 | 28733 | 8.00% |
| 2024-10-25 | 7.85 | 8.02 | 0.13 | 1.65% | 7.82 | 8.09 | 265202 | 21177 | 6.06% |
| 2024-10-24 | 7.77 | 7.89 | 0.04 | 0.51% | 7.70 | 8.00 | 218381 | 17205 | 4.99% |
| 2024-10-23 | 7.97 | 7.85 | -0.08 | -1.01% | 7.83 | 8.08 | 278014 | 21992 | 6.35% |
| 2024-10-22 | 7.71 | 7.93 | 0.21 | 2.72% | 7.61 | 7.93 | 319715 | 24939 | 7.31% |
| 2024-10-21 | 7.48 | 7.72 | 0.16 | 2.12% | 7.45 | 7.79 | 272933 | 20927 | 6.24% |
| 2024-10-18 | 7.44 | 7.56 | 0.08 | 1.07% | 7.36 | 7.67 | 218638 | 16441 | 5.00% |
| 2024-10-17 | 7.47 | 7.48 | 0.06 | 0.81% | 7.45 | 7.62 | 175534 | 13234 | 4.01% |
| 2024-10-16 | 7.31 | 7.42 | -0.04 | -0.54% | 7.28 | 7.52 | 129837 | 9641 | 2.97% |
| 2024-10-15 | 7.53 | 7.46 | -0.13 | -1.71% | 7.42 | 7.65 | 154003 | 11604 | 3.52% |
| 2024-10-14 | 7.49 | 7.59 | 0.03 | 0.40% | 7.37 | 7.65 | 184935 | 13895 | 4.23% |
| 2024-10-11 | 7.82 | 7.56 | -0.55 | -6.78% | 7.50 | 7.99 | 225115 | 17429 | 5.15% |
| 2024-10-10 | 7.80 | 8.11 | 0.20 | 2.53% | 7.36 | 8.40 | 416553 | 32615 | 9.52% |
| 2024-10-09 | 8.41 | 7.91 | -0.88 | -10.01% | 7.91 | 8.43 | 361935 | 28915 | 8.27% |
| 2024-10-08 | 9.80 | 8.79 | -0.20 | -2.22% | 8.37 | 9.80 | 887288 | 81308 | 20.28% |
| 2024-09-30 | 8.47 | 8.99 | 0.80 | 9.77% | 7.99 | 8.99 | 812808 | 69838 | 18.58% |
| 2024-09-27 | 7.78 | 8.19 | 0.57 | 7.48% | 7.65 | 8.28 | 739438 | 58717 | 16.90% |
| 2024-09-26 | 6.96 | 7.62 | 0.69 | 9.96% | 6.93 | 7.62 | 407918 | 29774 | 9.32% |
| 2024-09-25 | 6.88 | 6.93 | 0.09 | 1.32% | 6.82 | 7.05 | 239874 | 16689 | 5.48% |
| 2024-09-24 | 6.73 | 6.84 | 0.13 | 1.94% | 6.72 | 6.85 | 180772 | 12297 | 4.13% |
| 2024-09-23 | 6.57 | 6.71 | 0.06 | 0.90% | 6.56 | 6.80 | 133810 | 8961 | 3.06% |
| 2024-09-20 | 6.50 | 6.65 | 0.12 | 1.84% | 6.45 | 6.75 | 140199 | 9269 | 3.20% |
| 2024-09-19 | 6.31 | 6.53 | 0.23 | 3.65% | 6.31 | 6.60 | 140014 | 9108 | 3.20% |
| 2024-09-18 | 6.32 | 6.30 | -0.08 | -1.25% | 6.17 | 6.37 | 65977 | 4127 | 1.51% |
| 2024-09-13 | 6.36 | 6.38 | 0.02 | 0.31% | 6.29 | 6.42 | 53648 | 3415 | 1.23% |
| 2024-09-12 | 6.42 | 6.36 | -0.06 | -0.93% | 6.36 | 6.49 | 56248 | 3607 | 1.29% |
| 2024-09-11 | 6.52 | 6.42 | -0.16 | -2.43% | 6.40 | 6.52 | 82803 | 5341 | 1.89% |
| 2024-09-10 | 6.70 | 6.58 | -0.20 | -2.95% | 6.47 | 6.76 | 131958 | 8709 | 3.02% |
| 2024-09-09 | 6.56 | 6.78 | 0.17 | 2.57% | 6.50 | 6.92 | 192230 | 12927 | 4.39% |
| 2024-09-06 | 6.59 | 6.61 | 0.01 | 0.15% | 6.59 | 6.73 | 84829 | 5639 | 1.94% |
| 2024-09-05 | 6.50 | 6.60 | 0.12 | 1.85% | 6.48 | 6.60 | 65910 | 4326 | 1.51% |
| 2024-09-04 | 6.51 | 6.48 | -0.09 | -1.37% | 6.45 | 6.60 | 54441 | 3546 | 1.24% |
| 2024-09-03 | 6.59 | 6.57 | 0.05 | 0.77% | 6.51 | 6.61 | 45408 | 2978 | 1.04% |
| 2024-09-02 | 6.63 | 6.52 | -0.13 | -1.95% | 6.52 | 6.72 | 86742 | 5750 | 1.98% |
| 2024-08-30 | 6.48 | 6.65 | 0.16 | 2.47% | 6.45 | 6.75 | 108947 | 7205 | 2.49% |
| 2024-08-29 | 6.45 | 6.49 | 0.01 | 0.15% | 6.36 | 6.49 | 56368 | 3629 | 1.29% |
| 2024-08-28 | 6.42 | 6.48 | 0.11 | 1.73% | 6.36 | 6.54 | 77536 | 5008 | 1.77% |
| 2024-08-27 | 6.39 | 6.37 | -0.01 | -0.16% | 6.33 | 6.43 | 60132 | 3841 | 1.37% |
| 2024-08-26 | 6.32 | 6.38 | 0.06 | 0.95% | 6.28 | 6.42 | 41603 | 2648 | 0.95% |
| 2024-08-23 | 6.30 | 6.32 | -0.01 | -0.16% | 6.20 | 6.34 | 55641 | 3485 | 1.27% |
| 2024-08-22 | 6.60 | 6.33 | -0.30 | -4.52% | 6.31 | 6.65 | 108173 | 6942 | 2.47% |
| 2024-08-21 | 6.60 | 6.63 | 0.03 | 0.45% | 6.59 | 6.68 | 52026 | 3449 | 1.19% |
| 2024-08-20 | 6.76 | 6.60 | -0.12 | -1.79% | 6.60 | 6.76 | 75941 | 5033 | 1.74% |
| 2024-08-19 | 6.69 | 6.72 | 0.03 | 0.45% | 6.64 | 6.75 | 61298 | 4111 | 1.40% |
| 2024-08-16 | 6.80 | 6.69 | -0.10 | -1.47% | 6.68 | 6.82 | 77524 | 5208 | 1.77% |
| 2024-08-15 | 6.68 | 6.79 | 0.06 | 0.89% | 6.60 | 6.81 | 115381 | 7756 | 2.64% |