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 | 9.44 | 9.38 | -0.15 | -1.57% | 9.23 | 9.46 | 398894 | 37286 | 5.49% |
| 2024-11-20 | 9.35 | 9.53 | 0.21 | 2.25% | 9.26 | 9.63 | 564510 | 53207 | 7.77% |
| 2024-11-19 | 9.25 | 9.32 | 0.21 | 2.31% | 9.05 | 9.45 | 370325 | 34056 | 5.10% |
| 2024-11-18 | 9.31 | 9.11 | -0.24 | -2.57% | 9.01 | 9.44 | 452426 | 41622 | 6.23% |
| 2024-11-15 | 9.55 | 9.35 | -0.13 | -1.37% | 9.32 | 9.65 | 403918 | 38401 | 5.56% |
| 2024-11-14 | 9.84 | 9.48 | -0.47 | -4.72% | 9.46 | 9.98 | 487037 | 47176 | 6.71% |
| 2024-11-13 | 9.90 | 9.95 | -0.06 | -0.60% | 9.75 | 10.14 | 422382 | 41904 | 5.82% |
| 2024-11-12 | 10.31 | 10.01 | -0.45 | -4.30% | 9.90 | 10.54 | 752041 | 76870 | 10.35% |
| 2024-11-11 | 10.36 | 10.46 | -0.16 | -1.51% | 10.27 | 10.50 | 696020 | 72241 | 9.58% |
| 2024-11-08 | 10.73 | 10.62 | 0.31 | 3.01% | 10.30 | 10.93 | 1419496 | 151213 | 19.54% |
| 2024-11-07 | 10.00 | 10.31 | -0.23 | -2.18% | 10.00 | 10.33 | 944982 | 96284 | 13.01% |
| 2024-11-06 | 10.59 | 10.54 | -0.25 | -2.32% | 10.43 | 10.83 | 1182364 | 125502 | 16.28% |
| 2024-11-05 | 10.20 | 10.79 | 0.29 | 2.76% | 10.13 | 11.10 | 1641780 | 172933 | 22.61% |
| 2024-11-04 | 10.02 | 10.50 | 0.48 | 4.79% | 9.70 | 10.73 | 1948472 | 198494 | 26.83% |
| 2024-11-01 | 9.10 | 10.02 | 0.91 | 9.99% | 9.02 | 10.02 | 1496236 | 146187 | 20.60% |
| 2024-10-31 | 9.10 | 9.11 | -0.18 | -1.94% | 8.99 | 9.20 | 473174 | 43079 | 6.52% |
| 2024-10-30 | 9.35 | 9.29 | -0.12 | -1.28% | 9.17 | 9.49 | 352342 | 32738 | 4.85% |
| 2024-10-29 | 9.68 | 9.41 | -0.32 | -3.29% | 9.41 | 9.79 | 465131 | 44504 | 6.40% |
| 2024-10-28 | 9.55 | 9.73 | 0.19 | 1.99% | 9.47 | 9.75 | 482616 | 46639 | 6.65% |
| 2024-10-25 | 9.60 | 9.54 | -0.14 | -1.45% | 9.50 | 9.72 | 428586 | 41052 | 5.90% |
| 2024-10-24 | 9.60 | 9.68 | -0.06 | -0.62% | 9.44 | 9.69 | 346342 | 33164 | 4.77% |
| 2024-10-23 | 9.82 | 9.74 | -0.10 | -1.02% | 9.64 | 9.89 | 526509 | 51364 | 7.25% |
| 2024-10-22 | 9.36 | 9.84 | 0.21 | 2.18% | 9.36 | 9.98 | 707909 | 68870 | 9.75% |
| 2024-10-21 | 9.41 | 9.63 | 0.31 | 3.33% | 9.38 | 9.74 | 668520 | 64023 | 9.20% |
| 2024-10-18 | 9.03 | 9.32 | 0.27 | 2.98% | 9.02 | 9.48 | 593319 | 55031 | 8.17% |
| 2024-10-17 | 9.15 | 9.05 | -0.05 | -0.55% | 9.04 | 9.40 | 485648 | 44627 | 6.69% |
| 2024-10-16 | 8.88 | 9.10 | 0.05 | 0.55% | 8.80 | 9.23 | 371046 | 33628 | 5.11% |
| 2024-10-15 | 9.25 | 9.05 | -0.36 | -3.83% | 9.03 | 9.39 | 499238 | 45875 | 6.87% |
| 2024-10-14 | 9.17 | 9.41 | 0.26 | 2.84% | 9.06 | 9.49 | 563591 | 52546 | 7.76% |
| 2024-10-11 | 9.41 | 9.15 | -0.26 | -2.76% | 9.02 | 9.66 | 548922 | 51061 | 7.56% |
| 2024-10-10 | 9.25 | 9.41 | -0.13 | -1.36% | 9.04 | 9.88 | 759890 | 71921 | 10.46% |
| 2024-10-09 | 10.15 | 9.54 | -1.06 | -10.00% | 9.54 | 10.16 | 818471 | 79609 | 11.27% |
| 2024-10-08 | 11.37 | 10.60 | 0.18 | 1.73% | 9.92 | 11.43 | 1486885 | 159334 | 20.47% |
| 2024-09-30 | 9.93 | 10.42 | 0.86 | 9.00% | 9.63 | 10.42 | 1262013 | 126804 | 17.38% |
| 2024-09-27 | 9.20 | 9.56 | 0.60 | 6.70% | 9.20 | 9.70 | 926552 | 87277 | 12.76% |
| 2024-09-26 | 8.65 | 8.96 | 0.25 | 2.87% | 8.61 | 8.96 | 595045 | 52187 | 8.19% |
| 2024-09-25 | 9.02 | 8.71 | -0.07 | -0.80% | 8.69 | 9.18 | 872613 | 78094 | 12.01% |
| 2024-09-24 | 8.64 | 8.78 | 0.32 | 3.78% | 8.50 | 8.82 | 621237 | 53819 | 8.55% |
| 2024-09-23 | 8.57 | 8.46 | -0.16 | -1.86% | 8.44 | 8.65 | 557043 | 47422 | 7.67% |
| 2024-09-20 | 8.35 | 8.62 | 0.27 | 3.23% | 8.29 | 8.69 | 817472 | 69660 | 11.26% |
| 2024-09-19 | 7.78 | 8.35 | 0.56 | 7.19% | 7.60 | 8.45 | 857543 | 69932 | 11.81% |
| 2024-09-18 | 7.72 | 7.79 | 0.13 | 1.70% | 7.55 | 7.85 | 327600 | 25309 | 4.51% |
| 2024-09-13 | 7.85 | 7.66 | -0.08 | -1.03% | 7.65 | 7.89 | 267407 | 20738 | 3.68% |
| 2024-09-12 | 7.88 | 7.74 | -0.03 | -0.39% | 7.68 | 7.91 | 240332 | 18729 | 3.31% |
| 2024-09-11 | 7.60 | 7.77 | 0.10 | 1.30% | 7.57 | 7.77 | 211952 | 16278 | 2.92% |
| 2024-09-10 | 7.69 | 7.67 | 0.02 | 0.26% | 7.50 | 7.73 | 211558 | 16118 | 2.91% |
| 2024-09-09 | 7.58 | 7.65 | -0.12 | -1.54% | 7.51 | 7.68 | 233737 | 17750 | 3.22% |
| 2024-09-06 | 7.91 | 7.77 | -0.05 | -0.64% | 7.74 | 7.94 | 225071 | 17577 | 3.10% |
| 2024-09-05 | 7.82 | 7.82 | 0.00 | 0.00% | 7.73 | 7.94 | 251666 | 19680 | 3.47% |
| 2024-09-04 | 8.00 | 7.82 | -0.36 | -4.40% | 7.77 | 8.01 | 423679 | 33295 | 5.83% |
| 2024-09-03 | 8.10 | 8.18 | 0.00 | 0.00% | 8.10 | 8.32 | 230648 | 18901 | 3.18% |
| 2024-09-02 | 8.47 | 8.18 | -0.38 | -4.44% | 8.18 | 8.50 | 420949 | 34927 | 5.80% |
| 2024-08-30 | 8.31 | 8.56 | 0.20 | 2.39% | 8.24 | 8.70 | 506269 | 43109 | 6.97% |
| 2024-08-29 | 8.13 | 8.36 | 0.04 | 0.48% | 8.08 | 8.39 | 349054 | 28842 | 4.81% |
| 2024-08-28 | 8.21 | 8.32 | 0.08 | 0.97% | 8.20 | 8.65 | 441156 | 37150 | 6.07% |
| 2024-08-27 | 8.30 | 8.24 | -0.16 | -1.90% | 8.20 | 8.36 | 204135 | 16862 | 2.81% |
| 2024-08-26 | 8.36 | 8.40 | 0.20 | 2.44% | 8.23 | 8.45 | 309539 | 25845 | 4.26% |
| 2024-08-23 | 8.09 | 8.20 | 0.01 | 0.12% | 7.97 | 8.24 | 229550 | 18690 | 3.16% |
| 2024-08-22 | 8.40 | 8.19 | -0.21 | -2.50% | 8.19 | 8.42 | 267993 | 22171 | 3.69% |
| 2024-08-21 | 8.34 | 8.40 | 0.00 | 0.00% | 8.28 | 8.42 | 252439 | 21102 | 3.48% |
| 2024-08-20 | 8.76 | 8.40 | -0.39 | -4.44% | 8.38 | 8.78 | 492032 | 41890 | 6.77% |
| 2024-08-19 | 8.55 | 8.79 | 0.19 | 2.21% | 8.54 | 9.00 | 673434 | 59539 | 9.27% |
| 2024-08-16 | 8.85 | 8.60 | 0.01 | 0.12% | 8.55 | 8.86 | 420855 | 36461 | 5.79% |
| 2024-08-15 | 8.32 | 8.59 | 0.18 | 2.14% | 8.30 | 8.63 | 395492 | 33648 | 5.45% |
| 2024-08-14 | 8.47 | 8.41 | -0.16 | -1.87% | 8.31 | 8.59 | 303515 | 25643 | 4.18% |
| 2024-08-13 | 8.72 | 8.57 | -0.05 | -0.58% | 8.43 | 8.75 | 367156 | 31439 | 5.06% |