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 | 9.62 | 9.60 | -0.04 | -0.41% | 9.50 | 9.84 | 310937 | 29961 | 3.40% |
| 2024-11-20 | 9.31 | 9.64 | 0.29 | 3.10% | 9.31 | 9.78 | 287620 | 27479 | 3.15% |
| 2024-11-19 | 9.15 | 9.35 | 0.21 | 2.30% | 9.05 | 9.37 | 248686 | 22829 | 2.72% |
| 2024-11-18 | 9.98 | 9.14 | -0.80 | -8.05% | 9.06 | 10.02 | 422131 | 39337 | 4.62% |
| 2024-11-15 | 10.07 | 9.94 | -0.16 | -1.58% | 9.80 | 10.59 | 407213 | 41581 | 4.45% |
| 2024-11-14 | 10.37 | 10.10 | -0.34 | -3.26% | 10.08 | 10.76 | 323062 | 33527 | 3.53% |
| 2024-11-13 | 10.33 | 10.44 | 0.02 | 0.19% | 10.22 | 10.61 | 337555 | 35165 | 3.69% |
| 2024-11-12 | 10.88 | 10.42 | -0.33 | -3.07% | 10.31 | 10.88 | 491714 | 52341 | 5.38% |
| 2024-11-11 | 10.51 | 10.75 | 0.23 | 2.19% | 10.38 | 10.78 | 615771 | 65277 | 6.73% |
| 2024-11-08 | 10.61 | 10.52 | 0.00 | 0.00% | 10.38 | 10.73 | 540610 | 57139 | 5.91% |
| 2024-11-07 | 10.62 | 10.52 | -0.30 | -2.77% | 10.35 | 10.75 | 834050 | 87698 | 9.12% |
| 2024-11-06 | 9.79 | 10.82 | 0.98 | 9.96% | 9.73 | 10.82 | 1239820 | 131394 | 13.56% |
| 2024-11-05 | 9.51 | 9.84 | 0.34 | 3.58% | 9.50 | 9.85 | 261323 | 25361 | 2.86% |
| 2024-11-04 | 9.38 | 9.50 | 0.14 | 1.50% | 9.28 | 9.58 | 203200 | 19193 | 2.22% |
| 2024-11-01 | 9.92 | 9.36 | -0.56 | -5.65% | 9.34 | 9.95 | 324777 | 30985 | 3.55% |
| 2024-10-31 | 9.81 | 9.92 | 0.02 | 0.20% | 9.75 | 10.11 | 273609 | 27202 | 2.99% |
| 2024-10-30 | 9.88 | 9.90 | -0.13 | -1.30% | 9.78 | 10.16 | 294965 | 29294 | 3.23% |
| 2024-10-29 | 10.00 | 10.03 | 0.08 | 0.80% | 9.85 | 10.34 | 475284 | 47988 | 5.20% |
| 2024-10-28 | 9.79 | 9.95 | 0.12 | 1.22% | 9.73 | 10.06 | 283607 | 28127 | 3.10% |
| 2024-10-25 | 9.57 | 9.83 | 0.36 | 3.80% | 9.50 | 9.90 | 294039 | 28693 | 3.22% |
| 2024-10-24 | 9.58 | 9.47 | -0.17 | -1.76% | 9.40 | 9.60 | 239673 | 22698 | 2.62% |
| 2024-10-23 | 9.73 | 9.64 | -0.09 | -0.92% | 9.58 | 9.90 | 313465 | 30511 | 3.43% |
| 2024-10-22 | 9.80 | 9.73 | -0.15 | -1.52% | 9.54 | 10.05 | 594075 | 58310 | 6.50% |
| 2024-10-21 | 9.70 | 9.88 | 0.50 | 5.33% | 9.50 | 10.13 | 671784 | 66407 | 7.35% |
| 2024-10-18 | 8.91 | 9.38 | 0.38 | 4.22% | 8.75 | 9.58 | 556707 | 51313 | 6.09% |
| 2024-10-17 | 8.92 | 9.00 | 0.05 | 0.56% | 8.88 | 9.25 | 484467 | 43866 | 5.30% |
| 2024-10-16 | 8.64 | 8.95 | 0.06 | 0.67% | 8.52 | 9.23 | 548793 | 48798 | 6.00% |
| 2024-10-15 | 8.49 | 8.89 | 0.35 | 4.10% | 8.31 | 9.33 | 592158 | 52914 | 6.48% |
| 2024-10-14 | 8.29 | 8.54 | 0.30 | 3.64% | 8.10 | 8.54 | 227925 | 18974 | 2.49% |
| 2024-10-11 | 8.63 | 8.24 | -0.46 | -5.29% | 8.14 | 8.67 | 273448 | 22830 | 2.99% |
| 2024-10-10 | 8.99 | 8.70 | -0.25 | -2.79% | 8.55 | 9.19 | 308826 | 27254 | 3.38% |
| 2024-10-09 | 9.65 | 8.95 | -0.99 | -9.96% | 8.95 | 9.65 | 427313 | 39375 | 4.67% |
| 2024-10-08 | 10.20 | 9.94 | 0.67 | 7.23% | 9.34 | 10.20 | 539986 | 53222 | 5.90% |
| 2024-09-30 | 8.65 | 9.27 | 0.83 | 9.83% | 8.63 | 9.28 | 435811 | 39459 | 4.77% |
| 2024-09-27 | 8.12 | 8.44 | 0.45 | 5.63% | 8.05 | 8.57 | 296409 | 24607 | 3.24% |
| 2024-09-26 | 7.70 | 7.99 | 0.27 | 3.50% | 7.65 | 7.99 | 180980 | 14224 | 1.98% |
| 2024-09-25 | 7.66 | 7.72 | 0.10 | 1.31% | 7.66 | 7.94 | 189127 | 14738 | 2.07% |
| 2024-09-24 | 7.42 | 7.62 | 0.23 | 3.11% | 7.34 | 7.62 | 173629 | 13042 | 1.90% |
| 2024-09-23 | 7.37 | 7.39 | 0.02 | 0.27% | 7.33 | 7.45 | 83570 | 6178 | 0.91% |
| 2024-09-20 | 7.44 | 7.37 | -0.04 | -0.54% | 7.30 | 7.44 | 80683 | 5932 | 0.88% |
| 2024-09-19 | 7.14 | 7.41 | 0.32 | 4.51% | 7.08 | 7.42 | 144288 | 10558 | 1.58% |
| 2024-09-18 | 7.20 | 7.09 | -0.12 | -1.66% | 7.03 | 7.22 | 67470 | 4790 | 0.74% |
| 2024-09-13 | 7.34 | 7.21 | -0.12 | -1.64% | 7.20 | 7.38 | 83338 | 6056 | 0.91% |
| 2024-09-12 | 7.37 | 7.33 | -0.05 | -0.68% | 7.33 | 7.52 | 81323 | 6024 | 0.89% |
| 2024-09-11 | 7.41 | 7.38 | -0.05 | -0.67% | 7.32 | 7.42 | 67260 | 4951 | 0.74% |
| 2024-09-10 | 7.33 | 7.43 | 0.10 | 1.36% | 7.20 | 7.48 | 105663 | 7721 | 1.16% |
| 2024-09-09 | 7.35 | 7.33 | -0.06 | -0.81% | 7.25 | 7.46 | 93271 | 6850 | 1.02% |
| 2024-09-06 | 7.51 | 7.39 | -0.14 | -1.86% | 7.37 | 7.54 | 95453 | 7095 | 1.04% |
| 2024-09-05 | 7.31 | 7.53 | 0.25 | 3.43% | 7.26 | 7.54 | 159651 | 11921 | 1.75% |
| 2024-09-04 | 7.34 | 7.28 | -0.10 | -1.36% | 7.26 | 7.39 | 82794 | 6047 | 0.91% |
| 2024-09-03 | 7.33 | 7.38 | 0.03 | 0.41% | 7.30 | 7.48 | 90139 | 6656 | 0.99% |
| 2024-09-02 | 7.52 | 7.35 | -0.16 | -2.13% | 7.30 | 7.58 | 148689 | 11056 | 1.63% |
| 2024-08-30 | 7.21 | 7.51 | 0.28 | 3.87% | 7.18 | 7.62 | 215300 | 16026 | 2.35% |
| 2024-08-29 | 7.03 | 7.23 | 0.15 | 2.12% | 7.01 | 7.28 | 154544 | 11111 | 1.69% |
| 2024-08-28 | 7.05 | 7.08 | 0.05 | 0.71% | 6.85 | 7.10 | 125779 | 8800 | 1.38% |
| 2024-08-27 | 7.08 | 7.03 | -0.06 | -0.85% | 7.02 | 7.23 | 129321 | 9181 | 1.41% |
| 2024-08-26 | 7.07 | 7.09 | 0.06 | 0.85% | 6.95 | 7.17 | 97602 | 6915 | 1.07% |
| 2024-08-23 | 7.08 | 7.03 | -0.05 | -0.71% | 6.97 | 7.13 | 101461 | 7147 | 1.11% |
| 2024-08-22 | 7.28 | 7.08 | -0.26 | -3.54% | 7.06 | 7.45 | 206249 | 14881 | 2.26% |
| 2024-08-21 | 7.60 | 7.34 | -0.11 | -1.48% | 7.34 | 7.66 | 255505 | 19166 | 2.79% |
| 2024-08-20 | 7.53 | 7.45 | -0.08 | -1.06% | 7.40 | 7.64 | 190983 | 14324 | 2.09% |
| 2024-08-19 | 7.47 | 7.53 | 0.06 | 0.80% | 7.45 | 7.61 | 159669 | 12012 | 1.75% |
| 2024-08-16 | 7.64 | 7.47 | -0.14 | -1.84% | 7.46 | 7.66 | 135663 | 10204 | 1.48% |
| 2024-08-15 | 7.41 | 7.61 | 0.20 | 2.70% | 7.35 | 7.72 | 205636 | 15611 | 2.25% |
| 2024-08-14 | 7.34 | 7.41 | 0.11 | 1.51% | 7.27 | 7.51 | 174678 | 12938 | 1.91% |
| 2024-08-13 | 7.30 | 7.30 | 0.00 | 0.00% | 7.19 | 7.36 | 83942 | 6095 | 0.92% |