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 | 10.11 | 10.05 | -0.01 | -0.10% | 9.99 | 10.53 | 256760 | 26005 | 2.11% |
| 2024-11-20 | 10.08 | 10.06 | 0.09 | 0.90% | 9.92 | 10.26 | 392147 | 39573 | 3.22% |
| 2024-11-19 | 9.16 | 9.97 | 0.91 | 10.04% | 8.95 | 9.97 | 278696 | 26245 | 2.29% |
| 2024-11-18 | 9.60 | 9.06 | -0.36 | -3.82% | 8.95 | 9.69 | 272104 | 25250 | 2.24% |
| 2024-11-15 | 9.66 | 9.42 | -0.41 | -4.17% | 9.40 | 9.96 | 294941 | 28475 | 2.42% |
| 2024-11-14 | 10.70 | 9.83 | -0.53 | -5.12% | 9.80 | 10.91 | 414050 | 42079 | 3.40% |
| 2024-11-13 | 9.59 | 10.36 | 0.43 | 4.33% | 9.46 | 10.50 | 661988 | 67479 | 5.44% |
| 2024-11-12 | 9.29 | 9.93 | 0.74 | 8.05% | 9.26 | 10.11 | 613431 | 60561 | 5.04% |
| 2024-11-11 | 8.78 | 9.19 | 0.35 | 3.96% | 8.73 | 9.27 | 192958 | 17233 | 1.59% |
| 2024-11-08 | 9.02 | 8.84 | -0.07 | -0.79% | 8.79 | 9.09 | 135175 | 12022 | 1.11% |
| 2024-11-07 | 8.72 | 8.91 | 0.14 | 1.60% | 8.66 | 8.92 | 131946 | 11666 | 1.08% |
| 2024-11-06 | 8.76 | 8.77 | -0.01 | -0.11% | 8.72 | 8.91 | 129529 | 11400 | 1.06% |
| 2024-11-05 | 8.63 | 8.78 | 0.13 | 1.50% | 8.61 | 8.79 | 136540 | 11926 | 1.12% |
| 2024-11-04 | 8.69 | 8.65 | 0.00 | 0.00% | 8.50 | 8.71 | 99770 | 8579 | 0.82% |
| 2024-11-01 | 8.45 | 8.65 | 0.18 | 2.13% | 8.45 | 8.70 | 165139 | 14195 | 1.36% |
| 2024-10-31 | 8.46 | 8.47 | 0.00 | 0.00% | 8.40 | 8.53 | 61733 | 5232 | 0.51% |
| 2024-10-30 | 8.48 | 8.47 | -0.03 | -0.35% | 8.39 | 8.60 | 86515 | 7331 | 0.71% |
| 2024-10-29 | 8.83 | 8.50 | -0.35 | -3.95% | 8.48 | 8.85 | 144876 | 12502 | 1.19% |
| 2024-10-28 | 8.78 | 8.95 | 0.19 | 2.17% | 8.77 | 8.96 | 136337 | 12105 | 1.12% |
| 2024-10-25 | 8.56 | 8.76 | 0.19 | 2.22% | 8.55 | 8.77 | 91881 | 7968 | 0.76% |
| 2024-10-24 | 8.58 | 8.57 | -0.09 | -1.04% | 8.51 | 8.67 | 58479 | 5008 | 0.48% |
| 2024-10-23 | 8.62 | 8.66 | 0.03 | 0.35% | 8.59 | 8.74 | 78588 | 6808 | 0.65% |
| 2024-10-22 | 8.47 | 8.63 | 0.17 | 2.01% | 8.40 | 8.63 | 87831 | 7486 | 0.72% |
| 2024-10-21 | 8.50 | 8.46 | 0.00 | 0.00% | 8.35 | 8.55 | 114304 | 9660 | 0.94% |
| 2024-10-18 | 8.31 | 8.46 | 0.13 | 1.56% | 8.26 | 8.60 | 96055 | 8084 | 0.79% |
| 2024-10-17 | 8.50 | 8.33 | -0.16 | -1.88% | 8.33 | 8.57 | 60694 | 5131 | 0.50% |
| 2024-10-16 | 8.36 | 8.49 | 0.06 | 0.71% | 8.31 | 8.58 | 61444 | 5195 | 0.51% |
| 2024-10-15 | 8.67 | 8.43 | -0.28 | -3.21% | 8.41 | 8.68 | 72564 | 6208 | 0.60% |
| 2024-10-14 | 8.55 | 8.71 | 0.18 | 2.11% | 8.43 | 8.74 | 74969 | 6449 | 0.62% |
| 2024-10-11 | 8.82 | 8.53 | -0.26 | -2.96% | 8.44 | 8.86 | 98393 | 8477 | 0.81% |
| 2024-10-10 | 8.80 | 8.79 | 0.05 | 0.57% | 8.66 | 9.05 | 124921 | 11077 | 1.03% |
| 2024-10-09 | 9.46 | 8.74 | -0.82 | -8.58% | 8.68 | 9.48 | 197464 | 17826 | 1.61% |
| 2024-10-08 | 10.20 | 9.56 | 0.29 | 3.13% | 9.27 | 10.20 | 271581 | 26249 | 2.21% |
| 2024-09-30 | 8.99 | 9.27 | 0.84 | 9.96% | 8.73 | 9.27 | 255468 | 23273 | 2.08% |
| 2024-09-27 | 8.16 | 8.43 | 0.35 | 4.33% | 8.15 | 8.52 | 120928 | 10067 | 0.99% |
| 2024-09-26 | 7.82 | 8.08 | 0.25 | 3.19% | 7.78 | 8.08 | 113681 | 9066 | 0.93% |
| 2024-09-25 | 7.87 | 7.83 | 0.07 | 0.90% | 7.82 | 8.02 | 114526 | 9091 | 0.93% |
| 2024-09-24 | 7.42 | 7.76 | 0.38 | 5.15% | 7.42 | 7.76 | 103476 | 7893 | 0.84% |
| 2024-09-23 | 7.37 | 7.38 | -0.02 | -0.27% | 7.32 | 7.45 | 40730 | 3012 | 0.33% |
| 2024-09-20 | 7.48 | 7.40 | -0.05 | -0.67% | 7.32 | 7.48 | 47601 | 3509 | 0.39% |
| 2024-09-19 | 7.26 | 7.45 | 0.21 | 2.90% | 7.25 | 7.53 | 66755 | 4944 | 0.54% |
| 2024-09-18 | 7.29 | 7.24 | -0.06 | -0.82% | 7.11 | 7.32 | 61859 | 4445 | 0.50% |
| 2024-09-13 | 7.39 | 7.30 | -0.09 | -1.22% | 7.28 | 7.43 | 40472 | 2967 | 0.33% |
| 2024-09-12 | 7.41 | 7.39 | -0.02 | -0.27% | 7.38 | 7.54 | 44627 | 3324 | 0.36% |
| 2024-09-11 | 7.32 | 7.41 | 0.06 | 0.82% | 7.30 | 7.44 | 42784 | 3160 | 0.35% |
| 2024-09-10 | 7.36 | 7.35 | 0.00 | 0.00% | 7.21 | 7.41 | 57905 | 4233 | 0.47% |
| 2024-09-09 | 7.43 | 7.35 | -0.09 | -1.21% | 7.31 | 7.45 | 58400 | 4298 | 0.48% |
| 2024-09-06 | 7.61 | 7.44 | -0.16 | -2.11% | 7.41 | 7.61 | 67684 | 5065 | 0.55% |
| 2024-09-05 | 7.66 | 7.60 | -0.05 | -0.65% | 7.52 | 7.74 | 51107 | 3892 | 0.42% |
| 2024-09-04 | 7.70 | 7.65 | -0.08 | -1.03% | 7.63 | 7.77 | 43338 | 3332 | 0.35% |
| 2024-09-03 | 7.70 | 7.73 | 0.03 | 0.39% | 7.66 | 7.80 | 44796 | 3461 | 0.37% |
| 2024-09-02 | 7.80 | 7.70 | -0.10 | -1.28% | 7.65 | 7.81 | 61843 | 4770 | 0.50% |
| 2024-08-30 | 7.72 | 7.80 | 0.08 | 1.04% | 7.58 | 7.91 | 71150 | 5537 | 0.58% |
| 2024-08-29 | 7.55 | 7.72 | 0.13 | 1.71% | 7.50 | 7.75 | 41325 | 3166 | 0.34% |
| 2024-08-28 | 7.54 | 7.59 | 0.04 | 0.53% | 7.46 | 7.63 | 46070 | 3484 | 0.38% |
| 2024-08-27 | 7.65 | 7.55 | -0.13 | -1.69% | 7.51 | 7.67 | 46242 | 3498 | 0.38% |
| 2024-08-26 | 7.80 | 7.68 | -0.10 | -1.29% | 7.59 | 7.84 | 78692 | 6044 | 0.64% |
| 2024-08-23 | 7.70 | 7.78 | 0.05 | 0.65% | 7.69 | 7.86 | 39863 | 3095 | 0.32% |
| 2024-08-22 | 7.86 | 7.73 | -0.15 | -1.90% | 7.71 | 7.90 | 48816 | 3796 | 0.40% |
| 2024-08-21 | 7.87 | 7.88 | 0.02 | 0.25% | 7.81 | 7.90 | 28954 | 2273 | 0.24% |
| 2024-08-20 | 8.03 | 7.86 | -0.17 | -2.12% | 7.83 | 8.08 | 48536 | 3841 | 0.40% |
| 2024-08-19 | 7.94 | 8.03 | 0.11 | 1.39% | 7.91 | 8.09 | 57181 | 4586 | 0.47% |
| 2024-08-16 | 8.05 | 7.92 | -0.10 | -1.25% | 7.88 | 8.07 | 56616 | 4493 | 0.46% |
| 2024-08-15 | 8.04 | 8.02 | -0.04 | -0.50% | 7.98 | 8.16 | 62084 | 4999 | 0.51% |
| 2024-08-14 | 8.28 | 8.06 | -0.23 | -2.77% | 8.05 | 8.31 | 57975 | 4708 | 0.47% |
| 2024-08-13 | 8.26 | 8.29 | 0.01 | 0.12% | 8.19 | 8.32 | 36334 | 3000 | 0.30% |