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 | 9.00 | 9.11 | -0.08 | -0.87% | 8.98 | 9.28 | 1171138 | 106644 | 6.86% |
| 2024-11-20 | 8.95 | 9.19 | 0.41 | 4.67% | 8.88 | 9.46 | 2112498 | 193969 | 12.38% |
| 2024-11-19 | 8.05 | 8.78 | 0.80 | 10.03% | 7.98 | 8.78 | 621118 | 51900 | 3.64% |
| 2024-11-18 | 8.28 | 7.98 | -0.30 | -3.62% | 7.92 | 8.39 | 503109 | 40871 | 2.95% |
| 2024-11-15 | 8.56 | 8.28 | -0.32 | -3.72% | 8.28 | 8.66 | 532169 | 45104 | 3.12% |
| 2024-11-14 | 9.00 | 8.60 | -0.42 | -4.66% | 8.59 | 9.13 | 672060 | 59269 | 3.94% |
| 2024-11-13 | 8.95 | 9.02 | 0.04 | 0.45% | 8.70 | 9.45 | 1011434 | 91282 | 5.93% |
| 2024-11-12 | 9.10 | 8.98 | 0.04 | 0.45% | 8.87 | 9.43 | 1214396 | 111146 | 7.12% |
| 2024-11-11 | 8.58 | 8.94 | 0.37 | 4.32% | 8.50 | 8.95 | 844530 | 74519 | 4.95% |
| 2024-11-08 | 8.72 | 8.57 | -0.01 | -0.12% | 8.53 | 8.89 | 760859 | 66201 | 4.46% |
| 2024-11-07 | 8.37 | 8.58 | 0.13 | 1.54% | 8.30 | 8.58 | 603276 | 51187 | 3.54% |
| 2024-11-06 | 8.39 | 8.45 | 0.06 | 0.72% | 8.35 | 8.68 | 896713 | 76590 | 5.26% |
| 2024-11-05 | 8.18 | 8.39 | 0.22 | 2.69% | 8.13 | 8.45 | 807657 | 67281 | 4.73% |
| 2024-11-04 | 8.03 | 8.17 | 0.20 | 2.51% | 7.92 | 8.40 | 642633 | 52606 | 3.77% |
| 2024-11-01 | 8.17 | 7.97 | -0.22 | -2.69% | 7.88 | 8.38 | 836346 | 67912 | 4.90% |
| 2024-10-31 | 7.89 | 8.19 | 0.30 | 3.80% | 7.87 | 8.24 | 713161 | 57915 | 4.18% |
| 2024-10-30 | 7.98 | 7.89 | -0.07 | -0.88% | 7.78 | 8.03 | 409058 | 32292 | 2.40% |
| 2024-10-29 | 8.26 | 7.96 | -0.26 | -3.16% | 7.95 | 8.34 | 636472 | 51417 | 3.73% |
| 2024-10-28 | 8.16 | 8.22 | 0.06 | 0.74% | 8.07 | 8.25 | 595759 | 48722 | 3.49% |
| 2024-10-25 | 7.74 | 8.16 | 0.42 | 5.43% | 7.74 | 8.23 | 1016641 | 82201 | 5.96% |
| 2024-10-24 | 7.85 | 7.74 | -0.17 | -2.15% | 7.68 | 7.86 | 439048 | 33999 | 2.57% |
| 2024-10-23 | 7.86 | 7.91 | 0.03 | 0.38% | 7.75 | 8.07 | 788567 | 62387 | 4.62% |
| 2024-10-22 | 7.70 | 7.88 | 0.19 | 2.47% | 7.59 | 7.88 | 584155 | 45374 | 3.42% |
| 2024-10-21 | 7.59 | 7.69 | 0.09 | 1.18% | 7.59 | 7.85 | 614862 | 47465 | 3.60% |
| 2024-10-18 | 7.35 | 7.60 | 0.24 | 3.26% | 7.32 | 7.78 | 610411 | 46067 | 3.58% |
| 2024-10-17 | 7.55 | 7.36 | -0.10 | -1.34% | 7.35 | 7.62 | 389447 | 29154 | 2.28% |
| 2024-10-16 | 7.40 | 7.46 | -0.05 | -0.67% | 7.33 | 7.57 | 354308 | 26399 | 2.08% |
| 2024-10-15 | 7.76 | 7.51 | -0.29 | -3.72% | 7.51 | 7.80 | 497046 | 38008 | 2.91% |
| 2024-10-14 | 7.58 | 7.80 | 0.24 | 3.17% | 7.42 | 7.80 | 548681 | 41886 | 3.22% |
| 2024-10-11 | 8.07 | 7.56 | -0.51 | -6.32% | 7.42 | 8.09 | 609571 | 46958 | 3.57% |
| 2024-10-10 | 8.26 | 8.07 | -0.35 | -4.16% | 8.00 | 8.60 | 708093 | 58422 | 4.15% |
| 2024-10-09 | 9.20 | 8.42 | -0.93 | -9.95% | 8.42 | 9.20 | 986029 | 85432 | 5.78% |
| 2024-10-08 | 9.46 | 9.35 | 0.75 | 8.72% | 8.78 | 9.46 | 1264005 | 116453 | 7.41% |
| 2024-09-30 | 8.19 | 8.60 | 0.78 | 9.97% | 8.05 | 8.60 | 1172529 | 98259 | 6.87% |
| 2024-09-27 | 7.27 | 7.82 | 0.65 | 9.07% | 7.27 | 7.89 | 967811 | 74338 | 5.67% |
| 2024-09-26 | 6.86 | 7.17 | 0.25 | 3.61% | 6.85 | 7.18 | 435760 | 30650 | 2.55% |
| 2024-09-25 | 6.84 | 6.92 | 0.12 | 1.76% | 6.84 | 7.12 | 545120 | 38151 | 3.20% |
| 2024-09-24 | 6.49 | 6.80 | 0.36 | 5.59% | 6.46 | 6.80 | 552528 | 36863 | 3.24% |
| 2024-09-23 | 6.41 | 6.44 | 0.03 | 0.47% | 6.35 | 6.52 | 161530 | 10413 | 0.95% |
| 2024-09-20 | 6.51 | 6.41 | -0.13 | -1.99% | 6.36 | 6.51 | 231244 | 14843 | 1.36% |
| 2024-09-19 | 6.35 | 6.54 | 0.28 | 4.47% | 6.22 | 6.65 | 380660 | 24665 | 2.23% |
| 2024-09-18 | 6.47 | 6.26 | -0.21 | -3.25% | 6.20 | 6.49 | 244534 | 15380 | 1.43% |
| 2024-09-13 | 6.74 | 6.47 | -0.28 | -4.15% | 6.46 | 6.80 | 330707 | 21649 | 1.94% |
| 2024-09-12 | 6.73 | 6.75 | -0.09 | -1.32% | 6.72 | 6.94 | 420278 | 28703 | 2.46% |
| 2024-09-11 | 6.56 | 6.84 | 0.28 | 4.27% | 6.55 | 6.90 | 612724 | 41583 | 3.59% |
| 2024-09-10 | 6.61 | 6.56 | -0.01 | -0.15% | 6.43 | 6.63 | 179302 | 11681 | 1.05% |
| 2024-09-09 | 6.55 | 6.57 | -0.05 | -0.76% | 6.54 | 6.66 | 145360 | 9572 | 0.85% |
| 2024-09-06 | 6.75 | 6.62 | -0.18 | -2.65% | 6.61 | 6.78 | 184169 | 12282 | 1.08% |
| 2024-09-05 | 6.77 | 6.80 | 0.03 | 0.44% | 6.77 | 7.04 | 287944 | 19717 | 1.69% |
| 2024-09-04 | 6.72 | 6.77 | -0.01 | -0.15% | 6.70 | 6.88 | 228612 | 15528 | 1.34% |
| 2024-09-03 | 6.58 | 6.78 | 0.20 | 3.04% | 6.55 | 6.90 | 296968 | 20091 | 1.74% |
| 2024-09-02 | 6.76 | 6.58 | -0.22 | -3.24% | 6.58 | 6.86 | 237767 | 15899 | 1.39% |
| 2024-08-30 | 6.62 | 6.80 | 0.20 | 3.03% | 6.60 | 6.92 | 346029 | 23511 | 2.03% |
| 2024-08-29 | 6.40 | 6.60 | 0.13 | 2.01% | 6.40 | 6.65 | 226895 | 14894 | 1.33% |
| 2024-08-28 | 6.42 | 6.47 | 0.02 | 0.31% | 6.35 | 6.50 | 143779 | 9250 | 0.84% |
| 2024-08-27 | 6.63 | 6.45 | -0.19 | -2.86% | 6.43 | 6.63 | 211430 | 13708 | 1.24% |
| 2024-08-26 | 6.50 | 6.64 | 0.18 | 2.79% | 6.49 | 6.79 | 276151 | 18440 | 1.62% |
| 2024-08-23 | 6.55 | 6.46 | -0.11 | -1.67% | 6.46 | 6.61 | 188404 | 12245 | 1.10% |
| 2024-08-22 | 6.79 | 6.57 | -0.24 | -3.52% | 6.56 | 6.84 | 220653 | 14705 | 1.29% |
| 2024-08-21 | 6.67 | 6.81 | 0.12 | 1.79% | 6.62 | 6.88 | 270404 | 18360 | 1.59% |
| 2024-08-20 | 6.83 | 6.69 | -0.14 | -2.05% | 6.66 | 6.93 | 254396 | 17224 | 1.49% |
| 2024-08-19 | 6.90 | 6.83 | -0.09 | -1.30% | 6.82 | 7.01 | 180993 | 12495 | 1.06% |
| 2024-08-16 | 7.04 | 6.92 | -0.12 | -1.70% | 6.92 | 7.08 | 168161 | 11743 | 0.99% |
| 2024-08-15 | 6.96 | 7.04 | 0.07 | 1.00% | 6.88 | 7.11 | 221973 | 15589 | 1.30% |
| 2024-08-14 | 7.05 | 6.97 | -0.10 | -1.41% | 6.95 | 7.15 | 148812 | 10430 | 0.87% |
| 2024-08-13 | 6.99 | 7.07 | 0.07 | 1.00% | 6.89 | 7.12 | 191885 | 13445 | 1.12% |