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 | 9.36 | 9.30 | -0.14 | -1.48% | 9.19 | 9.53 | 286160 | 26817 | 3.57% |
| 2024-11-20 | 8.89 | 9.44 | 0.40 | 4.42% | 8.88 | 9.49 | 435440 | 40465 | 5.43% |
| 2024-11-19 | 9.37 | 9.04 | -0.74 | -7.57% | 8.80 | 9.50 | 533471 | 48204 | 6.65% |
| 2024-11-18 | 10.71 | 9.78 | -1.09 | -10.03% | 9.78 | 10.71 | 421619 | 41814 | 5.25% |
| 2024-11-15 | 10.03 | 10.87 | 0.34 | 3.23% | 10.03 | 11.12 | 849045 | 90733 | 10.58% |
| 2024-11-14 | 10.60 | 10.53 | 0.33 | 3.24% | 9.93 | 11.22 | 1055106 | 110041 | 13.15% |
| 2024-11-13 | 9.26 | 10.20 | 0.93 | 10.03% | 9.20 | 10.20 | 247947 | 24605 | 3.09% |
| 2024-11-12 | 9.48 | 9.27 | -0.21 | -2.22% | 9.15 | 9.56 | 168603 | 15837 | 2.10% |
| 2024-11-11 | 9.02 | 9.48 | 0.37 | 4.06% | 9.02 | 9.49 | 251453 | 23499 | 3.13% |
| 2024-11-08 | 9.20 | 9.11 | -0.05 | -0.55% | 9.07 | 9.33 | 131244 | 12048 | 1.64% |
| 2024-11-07 | 9.06 | 9.16 | 0.06 | 0.66% | 8.94 | 9.16 | 119044 | 10827 | 1.48% |
| 2024-11-06 | 9.07 | 9.10 | 0.04 | 0.44% | 9.01 | 9.20 | 136523 | 12446 | 1.70% |
| 2024-11-05 | 8.92 | 9.06 | 0.13 | 1.46% | 8.85 | 9.07 | 127910 | 11474 | 1.59% |
| 2024-11-04 | 8.67 | 8.93 | 0.16 | 1.82% | 8.67 | 8.93 | 112027 | 9911 | 1.40% |
| 2024-11-01 | 9.34 | 8.77 | -0.63 | -6.70% | 8.74 | 9.40 | 208981 | 18746 | 2.60% |
| 2024-10-31 | 9.08 | 9.40 | 0.27 | 2.96% | 9.08 | 9.54 | 216544 | 20129 | 2.70% |
| 2024-10-30 | 8.90 | 9.13 | 0.11 | 1.22% | 8.90 | 9.34 | 192503 | 17551 | 2.40% |
| 2024-10-29 | 9.30 | 9.02 | -0.28 | -3.01% | 8.91 | 9.54 | 246734 | 22451 | 3.07% |
| 2024-10-28 | 9.01 | 9.30 | 0.29 | 3.22% | 9.00 | 9.33 | 218478 | 20058 | 2.72% |
| 2024-10-25 | 8.82 | 9.01 | 0.36 | 4.16% | 8.82 | 9.06 | 220646 | 19756 | 2.75% |
| 2024-10-24 | 8.55 | 8.65 | 0.05 | 0.58% | 8.50 | 8.73 | 105246 | 9071 | 1.31% |
| 2024-10-23 | 8.81 | 8.60 | -0.28 | -3.15% | 8.57 | 8.96 | 237124 | 20764 | 2.95% |
| 2024-10-22 | 8.58 | 8.88 | 0.23 | 2.66% | 8.58 | 9.15 | 320516 | 28481 | 3.99% |
| 2024-10-21 | 8.33 | 8.65 | 0.39 | 4.72% | 8.30 | 8.67 | 210532 | 17968 | 2.62% |
| 2024-10-18 | 8.18 | 8.26 | 0.04 | 0.49% | 8.08 | 8.39 | 143766 | 11895 | 1.79% |
| 2024-10-17 | 8.28 | 8.22 | 0.02 | 0.24% | 8.22 | 8.44 | 98417 | 8192 | 1.23% |
| 2024-10-16 | 8.04 | 8.20 | 0.05 | 0.61% | 7.94 | 8.30 | 75803 | 6195 | 0.94% |
| 2024-10-15 | 8.16 | 8.15 | -0.03 | -0.37% | 8.04 | 8.43 | 112610 | 9300 | 1.40% |
| 2024-10-14 | 8.05 | 8.18 | 0.25 | 3.15% | 7.87 | 8.22 | 115285 | 9299 | 1.44% |
| 2024-10-11 | 8.29 | 7.93 | -0.37 | -4.46% | 7.85 | 8.35 | 102969 | 8294 | 1.28% |
| 2024-10-10 | 8.35 | 8.30 | -0.06 | -0.72% | 8.13 | 8.60 | 171284 | 14346 | 2.13% |
| 2024-10-09 | 8.96 | 8.36 | -0.93 | -10.01% | 8.36 | 8.96 | 211197 | 18197 | 2.63% |
| 2024-10-08 | 9.80 | 9.29 | 0.35 | 3.91% | 8.80 | 9.83 | 344519 | 31997 | 4.29% |
| 2024-09-30 | 8.80 | 8.94 | 0.74 | 9.02% | 8.37 | 8.98 | 249997 | 21873 | 3.11% |
| 2024-09-27 | 8.05 | 8.20 | 0.25 | 3.14% | 7.95 | 8.34 | 146771 | 11930 | 1.83% |
| 2024-09-26 | 7.81 | 7.95 | 0.17 | 2.19% | 7.76 | 7.97 | 103268 | 8139 | 1.29% |
| 2024-09-25 | 7.60 | 7.78 | 0.13 | 1.70% | 7.60 | 8.00 | 123255 | 9649 | 1.54% |
| 2024-09-24 | 7.46 | 7.65 | 0.21 | 2.82% | 7.39 | 7.66 | 112423 | 8496 | 1.40% |
| 2024-09-23 | 7.25 | 7.44 | 0.16 | 2.20% | 7.22 | 7.53 | 89441 | 6623 | 1.11% |
| 2024-09-20 | 7.17 | 7.28 | 0.09 | 1.25% | 7.17 | 7.32 | 54415 | 3949 | 0.68% |
| 2024-09-19 | 7.00 | 7.19 | 0.22 | 3.16% | 6.94 | 7.22 | 64078 | 4562 | 0.80% |
| 2024-09-18 | 7.08 | 6.97 | -0.07 | -0.99% | 6.86 | 7.11 | 36271 | 2524 | 0.45% |
| 2024-09-13 | 7.11 | 7.04 | -0.06 | -0.85% | 7.03 | 7.19 | 38141 | 2705 | 0.48% |
| 2024-09-12 | 7.09 | 7.10 | 0.01 | 0.14% | 7.09 | 7.23 | 39053 | 2795 | 0.49% |
| 2024-09-11 | 7.22 | 7.09 | -0.15 | -2.07% | 7.06 | 7.24 | 40520 | 2878 | 0.50% |
| 2024-09-10 | 7.18 | 7.24 | 0.14 | 1.97% | 6.99 | 7.26 | 51308 | 3654 | 0.64% |
| 2024-09-09 | 7.05 | 7.10 | 0.01 | 0.14% | 7.00 | 7.19 | 38850 | 2755 | 0.48% |
| 2024-09-06 | 7.40 | 7.09 | -0.20 | -2.74% | 7.09 | 7.40 | 51332 | 3672 | 0.64% |
| 2024-09-05 | 7.08 | 7.29 | 0.21 | 2.97% | 7.05 | 7.33 | 62411 | 4523 | 0.78% |
| 2024-09-04 | 7.14 | 7.08 | -0.04 | -0.56% | 7.02 | 7.19 | 45765 | 3256 | 0.57% |
| 2024-09-03 | 7.00 | 7.12 | 0.09 | 1.28% | 7.00 | 7.18 | 40340 | 2863 | 0.50% |
| 2024-09-02 | 7.20 | 7.03 | -0.25 | -3.43% | 7.02 | 7.27 | 49543 | 3539 | 0.62% |
| 2024-08-30 | 6.98 | 7.28 | 0.30 | 4.30% | 6.93 | 7.33 | 77199 | 5577 | 0.96% |
| 2024-08-29 | 6.86 | 6.98 | 0.11 | 1.60% | 6.77 | 7.02 | 38651 | 2676 | 0.48% |
| 2024-08-28 | 6.73 | 6.87 | 0.15 | 2.23% | 6.65 | 6.92 | 54808 | 3734 | 0.68% |
| 2024-08-27 | 6.95 | 6.72 | -0.27 | -3.86% | 6.69 | 7.05 | 50212 | 3416 | 0.63% |
| 2024-08-26 | 6.92 | 6.99 | 0.12 | 1.75% | 6.78 | 7.03 | 49588 | 3449 | 0.62% |
| 2024-08-23 | 6.90 | 6.87 | -0.13 | -1.86% | 6.78 | 6.95 | 64610 | 4437 | 0.81% |
| 2024-08-22 | 7.26 | 7.00 | -0.28 | -3.85% | 6.96 | 7.32 | 60124 | 4260 | 0.75% |
| 2024-08-21 | 7.40 | 7.28 | -0.12 | -1.62% | 7.26 | 7.50 | 51728 | 3799 | 0.64% |
| 2024-08-20 | 7.45 | 7.40 | -0.04 | -0.54% | 7.31 | 7.53 | 52687 | 3900 | 0.66% |
| 2024-08-19 | 7.47 | 7.44 | -0.03 | -0.40% | 7.41 | 7.57 | 40379 | 3015 | 0.50% |
| 2024-08-16 | 7.55 | 7.47 | -0.08 | -1.06% | 7.46 | 7.58 | 42861 | 3217 | 0.53% |
| 2024-08-15 | 7.28 | 7.55 | 0.21 | 2.86% | 7.22 | 7.59 | 72739 | 5440 | 0.91% |
| 2024-08-14 | 7.26 | 7.34 | 0.08 | 1.10% | 7.23 | 7.39 | 39973 | 2928 | 0.50% |
| 2024-08-13 | 7.25 | 7.26 | 0.00 | 0.00% | 7.15 | 7.34 | 29936 | 2160 | 0.37% |