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 | 9.48 | 9.45 | -0.07 | -0.74% | 9.31 | 9.61 | 210467 | 19875 | 2.17% |
| 2024-11-20 | 9.25 | 9.52 | 0.27 | 2.92% | 9.18 | 9.59 | 298038 | 28252 | 3.07% |
| 2024-11-19 | 8.92 | 9.25 | 0.39 | 4.40% | 8.91 | 9.26 | 275188 | 25101 | 2.83% |
| 2024-11-18 | 9.15 | 8.86 | -0.28 | -3.06% | 8.79 | 9.26 | 269660 | 24279 | 2.78% |
| 2024-11-15 | 9.42 | 9.14 | -0.31 | -3.28% | 9.10 | 9.54 | 236574 | 22071 | 2.44% |
| 2024-11-14 | 9.78 | 9.45 | -0.31 | -3.18% | 9.43 | 9.80 | 213569 | 20466 | 2.20% |
| 2024-11-13 | 9.78 | 9.76 | -0.12 | -1.21% | 9.52 | 9.88 | 315908 | 30569 | 3.25% |
| 2024-11-12 | 10.32 | 9.88 | -0.44 | -4.26% | 9.77 | 10.39 | 565526 | 56787 | 5.82% |
| 2024-11-11 | 10.02 | 10.32 | 0.41 | 4.14% | 9.89 | 10.46 | 739990 | 75621 | 7.62% |
| 2024-11-08 | 10.06 | 9.91 | -0.08 | -0.80% | 9.86 | 10.20 | 480482 | 48150 | 4.95% |
| 2024-11-07 | 10.00 | 9.99 | -0.04 | -0.40% | 9.64 | 10.08 | 583750 | 57224 | 6.01% |
| 2024-11-06 | 9.62 | 10.03 | 0.43 | 4.48% | 9.62 | 10.30 | 964007 | 96696 | 9.93% |
| 2024-11-05 | 9.50 | 9.60 | 0.23 | 2.45% | 9.07 | 9.79 | 984327 | 92337 | 10.14% |
| 2024-11-04 | 8.58 | 9.37 | 0.85 | 9.98% | 8.58 | 9.37 | 326010 | 29930 | 3.36% |
| 2024-11-01 | 8.90 | 8.52 | -0.42 | -4.70% | 8.50 | 8.95 | 268796 | 23251 | 2.77% |
| 2024-10-31 | 8.86 | 8.94 | 0.05 | 0.56% | 8.71 | 8.97 | 230534 | 20452 | 2.37% |
| 2024-10-30 | 8.89 | 8.89 | -0.01 | -0.11% | 8.77 | 9.05 | 213322 | 18999 | 2.20% |
| 2024-10-29 | 8.95 | 8.90 | -0.11 | -1.22% | 8.85 | 9.18 | 333417 | 29956 | 3.43% |
| 2024-10-28 | 8.70 | 9.01 | 0.29 | 3.33% | 8.67 | 9.04 | 317143 | 28231 | 3.27% |
| 2024-10-25 | 8.62 | 8.72 | 0.10 | 1.16% | 8.60 | 8.79 | 224911 | 19611 | 2.32% |
| 2024-10-24 | 8.63 | 8.62 | -0.08 | -0.92% | 8.52 | 8.80 | 186881 | 16126 | 1.92% |
| 2024-10-23 | 8.61 | 8.70 | 0.06 | 0.69% | 8.55 | 8.84 | 254433 | 22204 | 2.62% |
| 2024-10-22 | 8.55 | 8.64 | 0.17 | 2.01% | 8.43 | 8.74 | 253174 | 21766 | 2.61% |
| 2024-10-21 | 8.41 | 8.47 | 0.07 | 0.83% | 8.37 | 8.60 | 239554 | 20322 | 2.47% |
| 2024-10-18 | 8.20 | 8.40 | 0.21 | 2.56% | 8.14 | 8.50 | 255692 | 21371 | 2.63% |
| 2024-10-17 | 8.22 | 8.19 | 0.04 | 0.49% | 8.18 | 8.56 | 219464 | 18297 | 2.26% |
| 2024-10-16 | 8.03 | 8.15 | -0.11 | -1.33% | 8.03 | 8.35 | 155124 | 12733 | 1.60% |
| 2024-10-15 | 8.34 | 8.26 | -0.16 | -1.90% | 8.25 | 8.56 | 192123 | 16122 | 1.98% |
| 2024-10-14 | 8.49 | 8.42 | 0.20 | 2.43% | 8.09 | 8.53 | 192443 | 15988 | 1.98% |
| 2024-10-11 | 8.75 | 8.22 | -0.52 | -5.95% | 8.10 | 8.75 | 243738 | 20290 | 2.51% |
| 2024-10-10 | 8.69 | 8.74 | 0.13 | 1.51% | 8.61 | 9.10 | 361909 | 32021 | 3.73% |
| 2024-10-09 | 9.04 | 8.61 | -0.63 | -6.82% | 8.46 | 9.20 | 452471 | 40161 | 4.66% |
| 2024-10-08 | 9.50 | 9.24 | 0.60 | 6.94% | 8.71 | 9.50 | 515841 | 47353 | 5.31% |
| 2024-09-30 | 8.26 | 8.64 | 0.74 | 9.37% | 8.05 | 8.68 | 481244 | 40425 | 4.96% |
| 2024-09-27 | 7.61 | 7.90 | 0.38 | 5.05% | 7.52 | 7.99 | 326108 | 25261 | 3.36% |
| 2024-09-26 | 7.13 | 7.52 | 0.39 | 5.47% | 7.11 | 7.54 | 268690 | 19794 | 2.77% |
| 2024-09-25 | 7.22 | 7.13 | 0.00 | 0.00% | 7.12 | 7.33 | 162207 | 11728 | 1.67% |
| 2024-09-24 | 6.91 | 7.13 | 0.24 | 3.48% | 6.89 | 7.13 | 146088 | 10276 | 1.50% |
| 2024-09-23 | 6.90 | 6.89 | -0.03 | -0.43% | 6.83 | 6.93 | 58225 | 4003 | 0.60% |
| 2024-09-20 | 6.96 | 6.92 | -0.04 | -0.57% | 6.86 | 6.97 | 69662 | 4811 | 0.72% |
| 2024-09-19 | 6.80 | 6.96 | 0.21 | 3.11% | 6.71 | 6.98 | 97542 | 6730 | 1.00% |
| 2024-09-18 | 6.76 | 6.75 | -0.01 | -0.15% | 6.61 | 6.79 | 52266 | 3499 | 0.54% |
| 2024-09-13 | 6.90 | 6.76 | -0.10 | -1.46% | 6.75 | 6.94 | 52305 | 3558 | 0.54% |
| 2024-09-12 | 6.82 | 6.86 | 0.01 | 0.15% | 6.82 | 6.95 | 69915 | 4826 | 0.72% |
| 2024-09-11 | 6.84 | 6.85 | 0.01 | 0.15% | 6.78 | 6.88 | 51786 | 3537 | 0.53% |
| 2024-09-10 | 6.80 | 6.84 | 0.05 | 0.74% | 6.68 | 6.88 | 73638 | 4985 | 0.76% |
| 2024-09-09 | 6.75 | 6.79 | 0.03 | 0.44% | 6.65 | 6.81 | 80541 | 5418 | 0.83% |
| 2024-09-06 | 6.95 | 6.76 | -0.20 | -2.87% | 6.76 | 6.98 | 77955 | 5323 | 1.02% |
| 2024-09-05 | 6.90 | 6.96 | 0.06 | 0.87% | 6.86 | 6.99 | 74324 | 5159 | 0.97% |
| 2024-09-04 | 6.85 | 6.90 | 0.01 | 0.15% | 6.80 | 6.95 | 62154 | 4279 | 0.81% |
| 2024-09-03 | 6.82 | 6.89 | 0.06 | 0.88% | 6.82 | 6.94 | 73421 | 5052 | 0.96% |
| 2024-09-02 | 7.03 | 6.83 | -0.20 | -2.84% | 6.82 | 7.08 | 98571 | 6831 | 1.29% |
| 2024-08-30 | 6.95 | 7.03 | 0.07 | 1.01% | 6.86 | 7.18 | 138420 | 9776 | 1.81% |
| 2024-08-29 | 6.78 | 6.96 | 0.14 | 2.05% | 6.78 | 7.00 | 92631 | 6421 | 1.21% |
| 2024-08-28 | 6.83 | 6.82 | 0.00 | 0.00% | 6.70 | 6.93 | 68790 | 4698 | 0.90% |
| 2024-08-27 | 7.01 | 6.82 | -0.17 | -2.43% | 6.81 | 7.02 | 69784 | 4788 | 0.91% |
| 2024-08-26 | 6.90 | 6.99 | 0.09 | 1.30% | 6.90 | 7.04 | 62928 | 4399 | 0.82% |
| 2024-08-23 | 6.91 | 6.90 | -0.06 | -0.86% | 6.83 | 6.96 | 72728 | 5014 | 0.95% |
| 2024-08-22 | 7.13 | 6.96 | -0.17 | -2.38% | 6.96 | 7.18 | 82090 | 5770 | 1.07% |
| 2024-08-21 | 7.08 | 7.13 | 0.02 | 0.28% | 7.07 | 7.23 | 75104 | 5361 | 0.98% |
| 2024-08-20 | 7.26 | 7.11 | -0.15 | -2.07% | 7.08 | 7.30 | 97375 | 6964 | 1.27% |
| 2024-08-19 | 7.31 | 7.26 | -0.11 | -1.49% | 7.26 | 7.43 | 86886 | 6363 | 1.14% |
| 2024-08-16 | 7.49 | 7.37 | -0.11 | -1.47% | 7.37 | 7.56 | 105378 | 7839 | 1.38% |
| 2024-08-15 | 7.25 | 7.48 | 0.18 | 2.47% | 7.25 | 7.65 | 170582 | 12728 | 2.23% |
| 2024-08-14 | 7.43 | 7.30 | -0.12 | -1.62% | 7.30 | 7.43 | 90400 | 6628 | 1.18% |
| 2024-08-13 | 7.44 | 7.42 | -0.08 | -1.07% | 7.31 | 7.50 | 117554 | 8679 | 1.54% |