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 | 10.12 | 9.99 | -0.10 | -0.99% | 9.92 | 10.38 | 281086 | 28480 | 1.92% |
| 2024-11-20 | 9.50 | 10.09 | 0.55 | 5.77% | 9.48 | 10.09 | 251659 | 24582 | 1.72% |
| 2024-11-19 | 9.23 | 9.54 | 0.32 | 3.47% | 9.19 | 9.62 | 199003 | 18656 | 1.36% |
| 2024-11-18 | 9.36 | 9.22 | -0.10 | -1.07% | 9.16 | 9.48 | 106812 | 9953 | 0.73% |
| 2024-11-15 | 9.54 | 9.32 | -0.19 | -2.00% | 9.31 | 9.54 | 124287 | 11724 | 0.85% |
| 2024-11-14 | 9.82 | 9.51 | -0.38 | -3.84% | 9.48 | 9.94 | 206469 | 19982 | 1.41% |
| 2024-11-13 | 9.66 | 9.89 | 0.15 | 1.54% | 9.44 | 10.11 | 479610 | 47531 | 3.28% |
| 2024-11-12 | 9.70 | 9.74 | 0.12 | 1.25% | 9.41 | 9.86 | 357076 | 34273 | 2.44% |
| 2024-11-11 | 9.74 | 9.62 | -0.12 | -1.23% | 9.15 | 9.78 | 401605 | 37763 | 2.75% |
| 2024-11-08 | 9.45 | 9.74 | 0.37 | 3.95% | 9.43 | 9.99 | 346689 | 33873 | 2.37% |
| 2024-11-07 | 9.09 | 9.37 | 0.20 | 2.18% | 9.07 | 9.43 | 167113 | 15551 | 1.14% |
| 2024-11-06 | 9.04 | 9.17 | 0.14 | 1.55% | 8.94 | 9.23 | 210470 | 19158 | 1.44% |
| 2024-11-05 | 8.79 | 9.03 | 0.27 | 3.08% | 8.74 | 9.04 | 169373 | 15083 | 1.16% |
| 2024-11-04 | 8.73 | 8.76 | 0.04 | 0.46% | 8.69 | 8.78 | 56923 | 4972 | 0.39% |
| 2024-11-01 | 8.80 | 8.72 | -0.11 | -1.25% | 8.69 | 8.88 | 88986 | 7799 | 0.61% |
| 2024-10-31 | 9.15 | 8.83 | -0.06 | -0.67% | 8.77 | 9.18 | 99237 | 8785 | 0.68% |
| 2024-10-30 | 9.00 | 8.89 | -0.11 | -1.22% | 8.80 | 9.05 | 86428 | 7701 | 0.59% |
| 2024-10-29 | 9.24 | 9.00 | -0.22 | -2.39% | 8.95 | 9.28 | 160963 | 14603 | 1.10% |
| 2024-10-28 | 9.10 | 9.22 | 0.14 | 1.54% | 9.06 | 9.23 | 102969 | 9433 | 0.70% |
| 2024-10-25 | 8.97 | 9.08 | 0.07 | 0.78% | 8.95 | 9.11 | 81253 | 7364 | 0.56% |
| 2024-10-24 | 9.29 | 9.01 | -0.09 | -0.99% | 8.94 | 9.29 | 79748 | 7191 | 0.55% |
| 2024-10-23 | 8.96 | 9.10 | 0.15 | 1.68% | 8.88 | 9.15 | 139202 | 12560 | 0.95% |
| 2024-10-22 | 9.06 | 8.95 | -0.13 | -1.43% | 8.88 | 9.18 | 144245 | 12961 | 0.99% |
| 2024-10-21 | 8.78 | 9.08 | 0.38 | 4.37% | 8.78 | 9.25 | 259154 | 23373 | 1.77% |
| 2024-10-18 | 8.46 | 8.70 | 0.21 | 2.47% | 8.42 | 8.96 | 199482 | 17303 | 1.37% |
| 2024-10-17 | 8.66 | 8.49 | -0.15 | -1.74% | 8.49 | 8.76 | 63879 | 5489 | 0.44% |
| 2024-10-16 | 8.52 | 8.64 | 0.06 | 0.70% | 8.52 | 8.71 | 73235 | 6325 | 0.50% |
| 2024-10-15 | 8.78 | 8.58 | -0.24 | -2.72% | 8.58 | 8.81 | 89537 | 7777 | 0.61% |
| 2024-10-14 | 8.82 | 8.82 | 0.10 | 1.15% | 8.60 | 8.85 | 77517 | 6778 | 0.53% |
| 2024-10-11 | 9.06 | 8.72 | -0.34 | -3.75% | 8.66 | 9.08 | 104420 | 9259 | 0.71% |
| 2024-10-10 | 9.00 | 9.06 | 0.11 | 1.23% | 8.98 | 9.31 | 138024 | 12633 | 0.94% |
| 2024-10-09 | 9.44 | 8.95 | -0.57 | -5.99% | 8.91 | 9.44 | 221782 | 20292 | 1.52% |
| 2024-10-08 | 10.59 | 9.52 | -0.18 | -1.86% | 9.25 | 10.66 | 375910 | 36871 | 2.57% |
| 2024-09-30 | 9.30 | 9.70 | 0.72 | 8.02% | 9.24 | 9.80 | 206426 | 19706 | 1.41% |
| 2024-09-27 | 8.79 | 8.98 | 0.26 | 2.98% | 8.73 | 9.08 | 90960 | 8092 | 0.62% |
| 2024-09-26 | 8.45 | 8.72 | 0.28 | 3.32% | 8.42 | 8.75 | 66113 | 5670 | 0.45% |
| 2024-09-25 | 8.60 | 8.44 | -0.11 | -1.29% | 8.41 | 8.75 | 57638 | 4953 | 0.39% |
| 2024-09-24 | 8.21 | 8.55 | 0.33 | 4.01% | 8.21 | 8.58 | 61881 | 5217 | 0.42% |
| 2024-09-23 | 8.22 | 8.22 | -0.02 | -0.24% | 8.17 | 8.30 | 18445 | 1517 | 0.13% |
| 2024-09-20 | 8.23 | 8.24 | 0.01 | 0.12% | 8.15 | 8.27 | 34136 | 2806 | 0.23% |
| 2024-09-19 | 8.19 | 8.23 | 0.10 | 1.23% | 8.01 | 8.27 | 46568 | 3796 | 0.32% |
| 2024-09-18 | 8.08 | 8.13 | -0.03 | -0.37% | 7.91 | 8.17 | 34135 | 2745 | 0.23% |
| 2024-09-13 | 8.15 | 8.16 | 0.02 | 0.25% | 8.07 | 8.22 | 30708 | 2501 | 0.21% |
| 2024-09-12 | 8.08 | 8.14 | 0.08 | 0.99% | 8.05 | 8.22 | 40462 | 3295 | 0.28% |
| 2024-09-11 | 7.90 | 8.06 | 0.11 | 1.38% | 7.88 | 8.07 | 45493 | 3637 | 0.31% |
| 2024-09-10 | 8.23 | 7.95 | -0.27 | -3.28% | 7.83 | 8.26 | 72226 | 5780 | 0.49% |
| 2024-09-09 | 8.24 | 8.22 | -0.08 | -0.96% | 8.20 | 8.31 | 16536 | 1363 | 0.11% |
| 2024-09-06 | 8.27 | 8.30 | -0.02 | -0.24% | 8.25 | 8.37 | 21473 | 1784 | 0.15% |
| 2024-09-05 | 8.30 | 8.32 | 0.08 | 0.97% | 8.15 | 8.36 | 25539 | 2117 | 0.17% |
| 2024-09-04 | 8.26 | 8.24 | -0.08 | -0.96% | 8.17 | 8.29 | 25462 | 2097 | 0.17% |
| 2024-09-03 | 8.43 | 8.32 | -0.15 | -1.77% | 8.31 | 8.49 | 32828 | 2750 | 0.22% |
| 2024-09-02 | 8.55 | 8.47 | -0.09 | -1.05% | 8.46 | 8.62 | 36517 | 3119 | 0.25% |
| 2024-08-30 | 8.67 | 8.56 | -0.06 | -0.70% | 8.54 | 8.67 | 47759 | 4110 | 0.33% |
| 2024-08-29 | 8.52 | 8.62 | 0.04 | 0.47% | 8.52 | 8.67 | 35259 | 3041 | 0.24% |
| 2024-08-28 | 8.43 | 8.58 | 0.12 | 1.42% | 8.41 | 8.62 | 42392 | 3625 | 0.29% |
| 2024-08-27 | 8.42 | 8.46 | 0.05 | 0.59% | 8.35 | 8.47 | 31292 | 2632 | 0.21% |
| 2024-08-26 | 8.27 | 8.41 | 0.09 | 1.08% | 8.27 | 8.41 | 20146 | 1686 | 0.14% |
| 2024-08-23 | 8.30 | 8.32 | 0.03 | 0.36% | 8.24 | 8.38 | 21816 | 1813 | 0.15% |
| 2024-08-22 | 8.31 | 8.29 | -0.04 | -0.48% | 8.28 | 8.40 | 21088 | 1754 | 0.14% |
| 2024-08-21 | 8.44 | 8.33 | -0.03 | -0.36% | 8.28 | 8.44 | 16536 | 1376 | 0.11% |
| 2024-08-20 | 8.40 | 8.36 | -0.04 | -0.48% | 8.28 | 8.42 | 25673 | 2138 | 0.18% |
| 2024-08-19 | 8.36 | 8.40 | 0.03 | 0.36% | 8.34 | 8.48 | 20562 | 1730 | 0.14% |
| 2024-08-16 | 8.46 | 8.37 | -0.05 | -0.59% | 8.37 | 8.52 | 24764 | 2089 | 0.17% |
| 2024-08-15 | 8.24 | 8.42 | 0.14 | 1.69% | 8.23 | 8.54 | 47620 | 4018 | 0.33% |
| 2024-08-14 | 8.33 | 8.28 | -0.06 | -0.72% | 8.25 | 8.37 | 21174 | 1758 | 0.14% |
| 2024-08-13 | 8.23 | 8.34 | 0.11 | 1.34% | 8.19 | 8.35 | 23774 | 1971 | 0.16% |