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 | 8.99 | 9.25 | 0.37 | 4.17% | 8.91 | 9.52 | 251699 | 23329 | 5.20% |
| 2024-11-20 | 8.77 | 8.88 | 0.04 | 0.45% | 8.72 | 9.29 | 199425 | 17867 | 4.12% |
| 2024-11-19 | 8.44 | 8.84 | 0.36 | 4.25% | 8.25 | 8.85 | 223464 | 18997 | 4.62% |
| 2024-11-18 | 9.13 | 8.48 | -0.67 | -7.32% | 8.39 | 9.31 | 311718 | 27028 | 6.44% |
| 2024-11-15 | 9.57 | 9.15 | -0.85 | -8.50% | 9.10 | 9.71 | 477309 | 44818 | 9.86% |
| 2024-11-14 | 9.08 | 10.00 | 0.89 | 9.77% | 8.93 | 10.02 | 546945 | 53381 | 11.30% |
| 2024-11-13 | 9.18 | 9.11 | -0.14 | -1.51% | 8.87 | 9.32 | 156767 | 14183 | 3.24% |
| 2024-11-12 | 9.55 | 9.25 | -0.21 | -2.22% | 9.13 | 9.65 | 153753 | 14328 | 3.18% |
| 2024-11-11 | 9.34 | 9.46 | 0.11 | 1.18% | 9.08 | 9.58 | 210623 | 19618 | 4.35% |
| 2024-11-08 | 9.70 | 9.35 | -0.42 | -4.30% | 9.28 | 9.72 | 289849 | 27356 | 5.99% |
| 2024-11-07 | 9.36 | 9.77 | 0.37 | 3.94% | 9.29 | 9.93 | 336655 | 32524 | 6.96% |
| 2024-11-06 | 8.83 | 9.40 | 0.55 | 6.21% | 8.83 | 9.60 | 360334 | 33328 | 7.45% |
| 2024-11-05 | 8.75 | 8.85 | 0.07 | 0.80% | 8.69 | 8.93 | 175225 | 15473 | 3.62% |
| 2024-11-04 | 8.58 | 8.78 | 0.20 | 2.33% | 8.42 | 8.81 | 147617 | 12800 | 3.05% |
| 2024-11-01 | 8.75 | 8.58 | -0.24 | -2.72% | 8.39 | 8.95 | 192843 | 16595 | 3.99% |
| 2024-10-31 | 8.86 | 8.82 | -0.13 | -1.45% | 8.76 | 9.11 | 193800 | 17275 | 4.01% |
| 2024-10-30 | 8.57 | 8.95 | 0.39 | 4.56% | 8.50 | 9.12 | 253150 | 22386 | 5.23% |
| 2024-10-29 | 8.84 | 8.56 | -0.35 | -3.93% | 8.54 | 8.93 | 198563 | 17269 | 4.10% |
| 2024-10-28 | 8.83 | 8.91 | 0.08 | 0.91% | 8.67 | 9.03 | 230515 | 20433 | 4.76% |
| 2024-10-25 | 8.70 | 8.83 | 0.24 | 2.79% | 8.55 | 9.09 | 276781 | 24240 | 5.72% |
| 2024-10-24 | 8.70 | 8.59 | -0.26 | -2.94% | 8.47 | 8.84 | 204644 | 17566 | 4.23% |
| 2024-10-23 | 8.46 | 8.85 | 0.25 | 2.91% | 8.46 | 9.22 | 335192 | 29864 | 6.93% |
| 2024-10-22 | 8.21 | 8.60 | 0.31 | 3.74% | 8.18 | 8.69 | 342099 | 29148 | 7.07% |
| 2024-10-21 | 7.91 | 8.29 | 0.37 | 4.67% | 7.91 | 8.70 | 336682 | 28172 | 6.96% |
| 2024-10-18 | 7.81 | 7.92 | 0.10 | 1.28% | 7.65 | 8.03 | 223479 | 17573 | 4.62% |
| 2024-10-17 | 8.28 | 7.82 | -0.43 | -5.21% | 7.78 | 8.28 | 301301 | 23939 | 6.23% |
| 2024-10-16 | 8.19 | 8.25 | -0.08 | -0.96% | 8.13 | 8.67 | 409548 | 34269 | 8.46% |
| 2024-10-15 | 8.02 | 8.33 | 0.13 | 1.59% | 7.98 | 8.41 | 410004 | 33673 | 8.47% |
| 2024-10-14 | 7.61 | 8.20 | 0.65 | 8.61% | 7.60 | 8.28 | 380023 | 30565 | 7.85% |
| 2024-10-11 | 7.90 | 7.55 | -0.34 | -4.31% | 7.44 | 7.90 | 172233 | 13112 | 3.56% |
| 2024-10-10 | 7.58 | 7.89 | 0.28 | 3.68% | 7.44 | 8.16 | 262213 | 20569 | 5.42% |
| 2024-10-09 | 8.30 | 7.61 | -0.84 | -9.94% | 7.61 | 8.33 | 244104 | 19207 | 5.04% |
| 2024-10-08 | 8.81 | 8.45 | 0.43 | 5.36% | 7.94 | 8.81 | 406516 | 34078 | 8.40% |
| 2024-09-30 | 7.73 | 8.02 | 0.61 | 8.23% | 7.45 | 8.08 | 338976 | 26413 | 7.01% |
| 2024-09-27 | 7.21 | 7.41 | 0.29 | 4.07% | 7.14 | 7.52 | 220102 | 16103 | 4.55% |
| 2024-09-26 | 6.91 | 7.12 | 0.12 | 1.71% | 6.91 | 7.15 | 166649 | 11743 | 3.44% |
| 2024-09-25 | 7.04 | 7.00 | -0.02 | -0.28% | 6.93 | 7.18 | 202078 | 14274 | 4.18% |
| 2024-09-24 | 6.88 | 7.02 | 0.15 | 2.18% | 6.81 | 7.05 | 158166 | 10993 | 3.27% |
| 2024-09-23 | 6.71 | 6.87 | 0.10 | 1.48% | 6.61 | 6.99 | 139768 | 9537 | 2.89% |
| 2024-09-20 | 6.82 | 6.77 | -0.06 | -0.88% | 6.73 | 6.86 | 110947 | 7528 | 2.29% |
| 2024-09-19 | 6.47 | 6.83 | 0.33 | 5.08% | 6.45 | 6.86 | 222500 | 14997 | 4.60% |
| 2024-09-18 | 6.45 | 6.50 | 0.00 | 0.00% | 6.39 | 6.66 | 114452 | 7443 | 2.37% |
| 2024-09-13 | 6.46 | 6.50 | 0.05 | 0.78% | 6.46 | 6.66 | 117037 | 7681 | 2.42% |
| 2024-09-12 | 6.43 | 6.45 | 0.01 | 0.16% | 6.43 | 6.60 | 94735 | 6172 | 1.96% |
| 2024-09-11 | 6.52 | 6.44 | -0.17 | -2.57% | 6.41 | 6.58 | 99999 | 6482 | 2.07% |
| 2024-09-10 | 6.78 | 6.61 | -0.19 | -2.79% | 6.50 | 6.88 | 166640 | 11050 | 3.44% |
| 2024-09-09 | 6.64 | 6.80 | 0.08 | 1.19% | 6.50 | 6.98 | 177091 | 11969 | 3.66% |
| 2024-09-06 | 6.60 | 6.72 | 0.06 | 0.90% | 6.60 | 7.05 | 249024 | 17053 | 5.15% |
| 2024-09-05 | 6.69 | 6.66 | -0.06 | -0.89% | 6.58 | 6.72 | 114319 | 7594 | 2.36% |
| 2024-09-04 | 6.60 | 6.72 | 0.02 | 0.30% | 6.53 | 6.94 | 191256 | 12871 | 3.95% |
| 2024-09-03 | 6.65 | 6.70 | -0.06 | -0.89% | 6.62 | 6.83 | 118630 | 7940 | 2.45% |
| 2024-09-02 | 6.90 | 6.76 | -0.17 | -2.45% | 6.73 | 7.02 | 169425 | 11647 | 3.50% |
| 2024-08-30 | 6.93 | 6.93 | 0.00 | 0.00% | 6.80 | 7.08 | 221146 | 15367 | 4.57% |
| 2024-08-29 | 6.68 | 6.93 | 0.36 | 5.48% | 6.59 | 7.08 | 264894 | 18248 | 5.47% |
| 2024-08-28 | 6.53 | 6.57 | 0.02 | 0.31% | 6.43 | 6.70 | 159922 | 10505 | 3.30% |
| 2024-08-27 | 6.69 | 6.55 | -0.29 | -4.24% | 6.55 | 6.88 | 182759 | 12203 | 3.78% |
| 2024-08-26 | 6.90 | 6.84 | -0.25 | -3.53% | 6.80 | 7.07 | 259128 | 17915 | 5.36% |
| 2024-08-23 | 6.80 | 7.09 | 0.28 | 4.11% | 6.52 | 7.15 | 353116 | 23911 | 7.30% |
| 2024-08-22 | 7.43 | 6.81 | -0.76 | -10.04% | 6.81 | 7.50 | 420189 | 29755 | 8.68% |
| 2024-08-21 | 7.50 | 7.57 | -0.22 | -2.82% | 7.36 | 7.97 | 379774 | 29068 | 7.85% |
| 2024-08-20 | 7.90 | 7.79 | -0.44 | -5.35% | 7.46 | 8.35 | 606006 | 48012 | 12.52% |
| 2024-08-19 | 7.40 | 8.23 | 0.64 | 8.43% | 7.20 | 8.35 | 799356 | 64488 | 16.52% |
| 2024-08-16 | 7.05 | 7.59 | 0.21 | 2.85% | 6.91 | 8.10 | 616376 | 46612 | 12.74% |
| 2024-08-15 | 7.60 | 7.38 | -0.58 | -7.29% | 7.17 | 8.27 | 715478 | 54747 | 14.79% |
| 2024-08-14 | 7.66 | 7.96 | 0.72 | 9.94% | 7.65 | 7.96 | 475027 | 37545 | 9.82% |
| 2024-08-13 | 6.58 | 7.24 | 0.66 | 10.03% | 6.58 | 7.24 | 313391 | 21913 | 6.48% |