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 | 9.26 | 9.15 | -0.15 | -1.61% | 9.10 | 9.29 | 237506 | 21801 | 0.89% |
| 2024-11-20 | 9.20 | 9.30 | 0.03 | 0.32% | 9.12 | 9.43 | 283801 | 26366 | 1.06% |
| 2024-11-19 | 9.18 | 9.27 | 0.09 | 0.98% | 9.03 | 9.28 | 294880 | 26920 | 1.10% |
| 2024-11-18 | 9.22 | 9.18 | -0.03 | -0.33% | 9.13 | 9.46 | 317994 | 29571 | 1.19% |
| 2024-11-15 | 9.58 | 9.21 | -0.47 | -4.86% | 9.20 | 9.67 | 402924 | 37869 | 1.50% |
| 2024-11-14 | 10.08 | 9.68 | -0.22 | -2.22% | 9.68 | 10.18 | 388591 | 38307 | 1.45% |
| 2024-11-13 | 10.03 | 9.90 | -0.20 | -1.98% | 9.72 | 10.08 | 408868 | 40336 | 1.52% |
| 2024-11-12 | 10.16 | 10.10 | -0.02 | -0.20% | 10.01 | 10.41 | 470272 | 48080 | 1.75% |
| 2024-11-11 | 10.12 | 10.12 | -0.12 | -1.17% | 9.95 | 10.18 | 395786 | 39779 | 1.48% |
| 2024-11-08 | 11.08 | 10.24 | -0.75 | -6.82% | 10.14 | 11.17 | 935879 | 97661 | 3.49% |
| 2024-11-07 | 10.41 | 10.99 | 0.32 | 3.00% | 10.41 | 11.06 | 595173 | 64759 | 2.22% |
| 2024-11-06 | 10.55 | 10.67 | 0.12 | 1.14% | 10.07 | 10.93 | 617935 | 64817 | 2.30% |
| 2024-11-05 | 10.10 | 10.55 | 0.31 | 3.03% | 10.10 | 10.74 | 522299 | 54649 | 1.95% |
| 2024-11-04 | 10.46 | 10.24 | -0.14 | -1.35% | 9.89 | 10.50 | 521145 | 52490 | 1.94% |
| 2024-11-01 | 10.06 | 10.38 | 0.47 | 4.74% | 9.95 | 10.52 | 789772 | 81664 | 2.94% |
| 2024-10-31 | 9.65 | 9.91 | 0.23 | 2.38% | 9.43 | 10.26 | 734530 | 72985 | 2.74% |
| 2024-10-30 | 9.60 | 9.68 | 0.14 | 1.47% | 9.56 | 10.05 | 696454 | 68773 | 2.60% |
| 2024-10-29 | 9.80 | 9.54 | -0.29 | -2.95% | 9.51 | 10.08 | 432150 | 42040 | 1.61% |
| 2024-10-28 | 9.63 | 9.83 | 0.23 | 2.40% | 9.60 | 9.98 | 498743 | 48957 | 1.86% |
| 2024-10-25 | 9.46 | 9.60 | 0.11 | 1.16% | 9.42 | 9.79 | 441092 | 42507 | 1.64% |
| 2024-10-24 | 9.47 | 9.49 | -0.07 | -0.73% | 9.32 | 9.55 | 371230 | 35009 | 1.38% |
| 2024-10-23 | 9.80 | 9.56 | -0.27 | -2.75% | 9.48 | 9.86 | 490930 | 47460 | 1.83% |
| 2024-10-22 | 9.88 | 9.83 | -0.07 | -0.71% | 9.70 | 10.02 | 373915 | 36648 | 1.39% |
| 2024-10-21 | 9.85 | 9.90 | 0.00 | 0.00% | 9.66 | 9.99 | 449382 | 44280 | 1.68% |
| 2024-10-18 | 9.76 | 9.90 | 0.06 | 0.61% | 9.42 | 10.12 | 590117 | 57505 | 2.20% |
| 2024-10-17 | 10.65 | 9.84 | -0.76 | -7.17% | 9.82 | 10.65 | 840763 | 84936 | 3.13% |
| 2024-10-16 | 10.25 | 10.60 | 0.64 | 6.43% | 10.07 | 10.60 | 834701 | 86949 | 3.11% |
| 2024-10-15 | 10.21 | 9.96 | -0.45 | -4.32% | 9.95 | 10.54 | 555618 | 57016 | 2.07% |
| 2024-10-14 | 10.20 | 10.41 | 0.49 | 4.94% | 10.09 | 10.67 | 873416 | 90839 | 3.26% |
| 2024-10-11 | 9.63 | 9.92 | 0.16 | 1.64% | 9.60 | 10.19 | 679671 | 67486 | 2.53% |
| 2024-10-10 | 9.60 | 9.76 | -0.02 | -0.20% | 9.36 | 10.26 | 1022529 | 100005 | 3.81% |
| 2024-10-09 | 10.31 | 9.78 | -1.09 | -10.03% | 9.78 | 10.31 | 782215 | 77150 | 2.92% |
| 2024-10-08 | 12.44 | 10.87 | -0.47 | -4.14% | 10.35 | 12.44 | 1966556 | 221112 | 7.33% |
| 2024-09-30 | 11.15 | 11.34 | 0.98 | 9.46% | 10.48 | 11.35 | 1314526 | 144358 | 4.90% |
| 2024-09-27 | 9.80 | 10.36 | 0.84 | 8.82% | 9.64 | 10.47 | 1066873 | 106000 | 3.98% |
| 2024-09-26 | 8.56 | 9.52 | 0.87 | 10.06% | 8.52 | 9.52 | 1088494 | 99362 | 4.06% |
| 2024-09-25 | 8.81 | 8.65 | -0.25 | -2.81% | 8.64 | 9.25 | 675061 | 60588 | 2.52% |
| 2024-09-24 | 8.95 | 8.90 | 0.20 | 2.30% | 8.45 | 9.12 | 663190 | 58102 | 2.47% |
| 2024-09-23 | 8.63 | 8.70 | -0.02 | -0.23% | 8.57 | 8.85 | 288320 | 25117 | 1.07% |
| 2024-09-20 | 8.20 | 8.72 | 0.16 | 1.87% | 8.15 | 8.85 | 471234 | 40636 | 1.76% |
| 2024-09-19 | 8.37 | 8.56 | 0.21 | 2.51% | 8.28 | 8.86 | 606998 | 52255 | 2.26% |
| 2024-09-18 | 7.96 | 8.35 | 0.39 | 4.90% | 7.93 | 8.55 | 436062 | 35880 | 1.63% |
| 2024-09-13 | 7.89 | 7.96 | 0.12 | 1.53% | 7.83 | 8.04 | 231226 | 18431 | 0.86% |
| 2024-09-12 | 7.92 | 7.84 | -0.08 | -1.01% | 7.81 | 8.03 | 187633 | 14824 | 0.70% |
| 2024-09-11 | 7.84 | 7.92 | 0.03 | 0.38% | 7.81 | 8.02 | 162782 | 12911 | 0.61% |
| 2024-09-10 | 8.08 | 7.89 | -0.18 | -2.23% | 7.78 | 8.08 | 201929 | 15920 | 0.75% |
| 2024-09-09 | 8.03 | 8.07 | -0.04 | -0.49% | 7.92 | 8.09 | 166259 | 13294 | 0.62% |
| 2024-09-06 | 8.21 | 8.11 | -0.18 | -2.17% | 8.02 | 8.30 | 259017 | 21006 | 0.97% |
| 2024-09-05 | 8.51 | 8.29 | 0.09 | 1.10% | 8.24 | 8.60 | 332343 | 27870 | 1.24% |
| 2024-09-04 | 8.34 | 8.20 | -0.14 | -1.68% | 8.18 | 8.52 | 273453 | 22853 | 1.02% |
| 2024-09-03 | 8.13 | 8.34 | 0.25 | 3.09% | 8.06 | 8.38 | 363499 | 30046 | 1.36% |
| 2024-09-02 | 8.10 | 8.09 | -0.33 | -3.92% | 8.06 | 8.34 | 431341 | 35266 | 1.61% |
| 2024-08-30 | 7.80 | 8.42 | 0.63 | 8.09% | 7.75 | 8.57 | 676713 | 56490 | 2.55% |
| 2024-08-29 | 7.68 | 7.79 | 0.10 | 1.30% | 7.64 | 7.82 | 140419 | 10888 | 0.53% |
| 2024-08-28 | 7.70 | 7.69 | -0.04 | -0.52% | 7.61 | 7.82 | 154402 | 11893 | 0.58% |
| 2024-08-27 | 8.10 | 7.73 | -0.41 | -5.04% | 7.70 | 8.13 | 290077 | 22731 | 1.09% |
| 2024-08-26 | 7.99 | 8.14 | 0.08 | 0.99% | 7.87 | 8.25 | 249855 | 20275 | 0.94% |
| 2024-08-23 | 8.03 | 8.06 | -0.03 | -0.37% | 7.94 | 8.16 | 222965 | 17918 | 0.84% |
| 2024-08-22 | 8.04 | 8.09 | 0.10 | 1.25% | 7.96 | 8.27 | 292472 | 23700 | 1.10% |
| 2024-08-21 | 7.91 | 7.99 | 0.07 | 0.88% | 7.81 | 8.07 | 250749 | 19988 | 0.94% |
| 2024-08-20 | 8.19 | 7.92 | -0.28 | -3.41% | 7.86 | 8.26 | 259016 | 20761 | 0.97% |
| 2024-08-19 | 8.03 | 8.20 | 0.05 | 0.61% | 7.88 | 8.33 | 358787 | 29284 | 1.35% |
| 2024-08-16 | 8.08 | 8.15 | 0.02 | 0.25% | 8.01 | 8.33 | 331333 | 27093 | 1.25% |
| 2024-08-15 | 7.99 | 8.22 | 0.17 | 2.11% | 7.90 | 8.28 | 364160 | 29746 | 1.37% |
| 2024-08-14 | 8.04 | 8.05 | 0.02 | 0.25% | 7.98 | 8.17 | 254021 | 20508 | 0.96% |
| 2024-08-13 | 8.05 | 8.03 | -0.06 | -0.74% | 7.92 | 8.11 | 306327 | 24544 | 1.15% |