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 | 9.09 | 9.09 | 0.05 | 0.55% | 8.95 | 9.28 | 79642 | 7244 | 4.29% |
| 2024-11-20 | 8.86 | 9.04 | 0.32 | 3.67% | 8.71 | 9.13 | 113255 | 10181 | 6.09% |
| 2024-11-19 | 8.75 | 8.72 | 0.09 | 1.04% | 8.44 | 8.78 | 85238 | 7357 | 4.59% |
| 2024-11-18 | 9.27 | 8.63 | -0.64 | -6.90% | 8.60 | 9.27 | 105361 | 9312 | 5.67% |
| 2024-11-15 | 9.25 | 9.27 | 0.03 | 0.32% | 9.03 | 9.52 | 128363 | 11916 | 6.91% |
| 2024-11-14 | 9.36 | 9.24 | -0.12 | -1.28% | 9.12 | 9.62 | 117695 | 10958 | 6.33% |
| 2024-11-13 | 9.69 | 9.36 | -0.20 | -2.09% | 8.94 | 10.06 | 218502 | 20778 | 11.76% |
| 2024-11-12 | 9.57 | 9.56 | 0.00 | 0.00% | 9.37 | 9.81 | 143025 | 13728 | 7.70% |
| 2024-11-11 | 9.11 | 9.56 | 0.46 | 5.05% | 9.05 | 9.58 | 113475 | 10578 | 6.11% |
| 2024-11-08 | 9.33 | 9.10 | -0.15 | -1.62% | 9.06 | 9.44 | 79789 | 7345 | 4.29% |
| 2024-11-07 | 9.00 | 9.25 | 0.26 | 2.89% | 8.93 | 9.30 | 81346 | 7482 | 4.38% |
| 2024-11-06 | 8.98 | 8.99 | 0.10 | 1.12% | 8.77 | 9.01 | 78350 | 6983 | 4.22% |
| 2024-11-05 | 8.71 | 8.89 | 0.18 | 2.07% | 8.71 | 8.99 | 76530 | 6757 | 4.12% |
| 2024-11-04 | 8.74 | 8.71 | 0.00 | 0.00% | 8.52 | 8.80 | 63243 | 5460 | 3.40% |
| 2024-11-01 | 9.19 | 8.71 | -0.46 | -5.02% | 8.60 | 9.27 | 115407 | 10195 | 6.21% |
| 2024-10-31 | 9.11 | 9.17 | 0.12 | 1.33% | 9.01 | 9.35 | 120298 | 11050 | 6.47% |
| 2024-10-30 | 8.90 | 9.05 | 0.03 | 0.33% | 8.80 | 9.18 | 113269 | 10214 | 6.09% |
| 2024-10-29 | 8.65 | 9.02 | 0.32 | 3.68% | 8.65 | 9.50 | 196123 | 17776 | 10.55% |
| 2024-10-28 | 8.66 | 8.70 | -0.02 | -0.23% | 8.51 | 8.73 | 144537 | 12506 | 7.78% |
| 2024-10-25 | 8.03 | 8.72 | 0.63 | 7.79% | 8.00 | 8.90 | 219020 | 18759 | 11.79% |
| 2024-10-24 | 7.96 | 8.09 | 0.07 | 0.87% | 7.88 | 8.30 | 82444 | 6677 | 4.44% |
| 2024-10-23 | 7.96 | 8.02 | 0.06 | 0.75% | 7.91 | 8.26 | 93248 | 7563 | 5.02% |
| 2024-10-22 | 7.97 | 7.96 | 0.01 | 0.13% | 7.88 | 8.03 | 77428 | 6157 | 4.17% |
| 2024-10-21 | 8.00 | 7.95 | -0.09 | -1.12% | 7.83 | 8.03 | 102648 | 8136 | 5.52% |
| 2024-10-18 | 7.95 | 8.04 | -0.15 | -1.83% | 7.75 | 8.25 | 166636 | 13195 | 8.97% |
| 2024-10-17 | 8.88 | 8.19 | -0.61 | -6.93% | 8.14 | 8.99 | 215624 | 18296 | 11.60% |
| 2024-10-16 | 8.20 | 8.80 | 0.55 | 6.67% | 8.10 | 8.83 | 218487 | 18783 | 11.76% |
| 2024-10-15 | 8.12 | 8.25 | 0.03 | 0.36% | 8.00 | 8.43 | 131897 | 10864 | 7.10% |
| 2024-10-14 | 7.80 | 8.22 | 0.50 | 6.48% | 7.79 | 8.44 | 139343 | 11256 | 7.50% |
| 2024-10-11 | 7.91 | 7.72 | -0.34 | -4.22% | 7.66 | 8.06 | 104687 | 8187 | 5.63% |
| 2024-10-10 | 8.16 | 8.06 | 0.13 | 1.64% | 7.72 | 8.38 | 142599 | 11577 | 7.67% |
| 2024-10-09 | 8.60 | 7.93 | -0.76 | -8.75% | 7.88 | 8.84 | 218158 | 18326 | 11.74% |
| 2024-10-08 | 8.69 | 8.69 | 0.79 | 10.00% | 8.00 | 8.69 | 303368 | 25767 | 16.32% |
| 2024-09-30 | 7.40 | 7.90 | 0.60 | 8.22% | 7.30 | 7.99 | 216604 | 16515 | 11.66% |
| 2024-09-27 | 7.07 | 7.30 | 0.25 | 3.55% | 7.00 | 7.45 | 159117 | 11445 | 8.56% |
| 2024-09-26 | 6.95 | 7.05 | 0.08 | 1.15% | 6.88 | 7.05 | 115183 | 8036 | 6.20% |
| 2024-09-25 | 6.90 | 6.97 | 0.07 | 1.01% | 6.85 | 7.13 | 128374 | 8999 | 6.91% |
| 2024-09-24 | 6.72 | 6.90 | 0.14 | 2.07% | 6.65 | 6.93 | 128626 | 8786 | 6.92% |
| 2024-09-23 | 6.80 | 6.76 | -0.07 | -1.02% | 6.73 | 6.86 | 75684 | 5136 | 4.07% |
| 2024-09-20 | 6.93 | 6.83 | -0.14 | -2.01% | 6.75 | 6.94 | 130945 | 8944 | 7.05% |
| 2024-09-19 | 6.65 | 6.97 | 0.21 | 3.11% | 6.61 | 7.19 | 181254 | 12494 | 9.75% |
| 2024-09-18 | 6.60 | 6.76 | 0.25 | 3.84% | 6.41 | 6.89 | 178119 | 11951 | 9.58% |
| 2024-09-13 | 6.45 | 6.51 | 0.12 | 1.88% | 6.38 | 6.64 | 94185 | 6146 | 5.07% |
| 2024-09-12 | 6.40 | 6.39 | -0.01 | -0.16% | 6.39 | 6.55 | 54238 | 3498 | 2.92% |
| 2024-09-11 | 6.45 | 6.40 | -0.10 | -1.54% | 6.37 | 6.50 | 52966 | 3401 | 2.85% |
| 2024-09-10 | 6.60 | 6.50 | -0.11 | -1.66% | 6.39 | 6.72 | 91681 | 5956 | 4.93% |
| 2024-09-09 | 6.31 | 6.61 | 0.23 | 3.61% | 6.23 | 6.66 | 122597 | 7972 | 6.60% |
| 2024-09-06 | 6.33 | 6.38 | 0.05 | 0.79% | 6.27 | 6.57 | 107437 | 6916 | 5.78% |
| 2024-09-05 | 6.26 | 6.33 | 0.13 | 2.10% | 6.21 | 6.40 | 62971 | 3978 | 3.39% |
| 2024-09-04 | 6.33 | 6.20 | -0.18 | -2.82% | 6.18 | 6.41 | 75555 | 4727 | 4.07% |
| 2024-09-03 | 6.48 | 6.38 | -0.12 | -1.85% | 6.27 | 6.56 | 111698 | 7132 | 6.01% |
| 2024-09-02 | 6.50 | 6.50 | -0.06 | -0.91% | 6.45 | 6.58 | 68584 | 4461 | 3.69% |
| 2024-08-30 | 6.50 | 6.56 | 0.00 | 0.00% | 6.45 | 6.63 | 122000 | 7987 | 6.56% |
| 2024-08-29 | 6.58 | 6.56 | -0.10 | -1.50% | 6.47 | 6.69 | 98457 | 6447 | 5.30% |
| 2024-08-28 | 6.60 | 6.66 | 0.13 | 1.99% | 6.50 | 6.75 | 117096 | 7765 | 6.30% |
| 2024-08-27 | 6.57 | 6.53 | -0.32 | -4.67% | 6.53 | 6.82 | 209803 | 13974 | 11.29% |
| 2024-08-26 | 6.23 | 6.85 | 0.62 | 9.95% | 6.10 | 6.85 | 284724 | 18982 | 15.32% |
| 2024-08-23 | 5.99 | 6.23 | 0.27 | 4.53% | 5.85 | 6.29 | 77780 | 4722 | 4.19% |
| 2024-08-22 | 6.14 | 5.96 | -0.17 | -2.77% | 5.96 | 6.15 | 31403 | 1889 | 1.69% |
| 2024-08-21 | 6.05 | 6.13 | -0.01 | -0.16% | 6.00 | 6.14 | 45081 | 2742 | 2.43% |
| 2024-08-20 | 6.46 | 6.14 | -0.05 | -0.81% | 6.12 | 6.46 | 91657 | 5734 | 4.93% |
| 2024-08-19 | 6.21 | 6.19 | -0.07 | -1.12% | 6.09 | 6.21 | 34586 | 2132 | 1.86% |
| 2024-08-16 | 6.32 | 6.26 | -0.08 | -1.26% | 6.25 | 6.35 | 43424 | 2725 | 2.34% |
| 2024-08-15 | 6.40 | 6.34 | -0.06 | -0.94% | 6.22 | 6.40 | 65464 | 4127 | 3.52% |
| 2024-08-14 | 6.32 | 6.40 | 0.08 | 1.27% | 6.32 | 6.68 | 96966 | 6300 | 5.22% |
| 2024-08-13 | 6.23 | 6.32 | 0.13 | 2.10% | 6.07 | 6.32 | 50229 | 3121 | 2.70% |