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 | 9.05 | 9.07 | 0.02 | 0.22% | 8.89 | 9.10 | 182213 | 16400 | 5.93% |
| 2024-11-20 | 8.75 | 9.05 | 0.32 | 3.67% | 8.65 | 9.10 | 240772 | 21586 | 7.83% |
| 2024-11-19 | 8.35 | 8.73 | 0.42 | 5.05% | 8.35 | 8.73 | 233903 | 20040 | 7.61% |
| 2024-11-18 | 8.80 | 8.31 | -0.54 | -6.10% | 8.23 | 8.85 | 296302 | 25188 | 9.64% |
| 2024-11-15 | 9.68 | 8.85 | -0.91 | -9.32% | 8.82 | 9.69 | 378111 | 34961 | 12.30% |
| 2024-11-14 | 9.65 | 9.76 | 0.07 | 0.72% | 9.49 | 9.93 | 409596 | 40037 | 13.32% |
| 2024-11-13 | 9.60 | 9.69 | 0.04 | 0.41% | 9.20 | 9.69 | 316057 | 29917 | 10.28% |
| 2024-11-12 | 9.82 | 9.65 | -0.26 | -2.62% | 9.43 | 9.99 | 393976 | 38353 | 12.81% |
| 2024-11-11 | 10.24 | 9.91 | -0.43 | -4.16% | 9.63 | 10.24 | 721903 | 71184 | 23.48% |
| 2024-11-08 | 9.40 | 10.34 | 0.94 | 10.00% | 9.35 | 10.34 | 1059211 | 105773 | 34.45% |
| 2024-11-07 | 9.20 | 9.40 | 0.05 | 0.53% | 8.98 | 9.45 | 563394 | 51933 | 18.32% |
| 2024-11-06 | 9.68 | 9.35 | -0.27 | -2.81% | 9.30 | 10.15 | 547482 | 52602 | 17.80% |
| 2024-11-05 | 9.45 | 9.62 | 0.06 | 0.63% | 9.28 | 9.89 | 691746 | 65705 | 22.50% |
| 2024-11-04 | 9.28 | 9.56 | -0.75 | -7.27% | 9.28 | 10.34 | 656186 | 63312 | 21.34% |
| 2024-11-01 | 10.98 | 10.31 | -1.14 | -9.96% | 10.31 | 10.98 | 293600 | 30852 | 9.55% |
| 2024-10-31 | 10.40 | 11.45 | 1.04 | 9.99% | 10.11 | 11.45 | 1028429 | 114261 | 33.45% |
| 2024-10-30 | 10.20 | 10.41 | -0.48 | -4.41% | 10.05 | 10.88 | 701840 | 73107 | 22.82% |
| 2024-10-29 | 10.88 | 10.89 | 0.25 | 2.35% | 10.42 | 11.70 | 1157284 | 129044 | 37.64% |
| 2024-10-28 | 9.68 | 10.64 | 0.97 | 10.03% | 9.50 | 10.64 | 656593 | 67155 | 21.35% |
| 2024-10-25 | 9.23 | 9.67 | 0.88 | 10.01% | 9.05 | 9.67 | 957190 | 91338 | 31.13% |
| 2024-10-24 | 8.04 | 8.79 | 0.80 | 10.01% | 7.99 | 8.79 | 771062 | 65700 | 25.08% |
| 2024-10-23 | 7.32 | 7.99 | 0.73 | 10.06% | 7.32 | 7.99 | 462153 | 36005 | 15.03% |
| 2024-10-22 | 7.08 | 7.26 | 0.21 | 2.98% | 7.05 | 7.32 | 236641 | 17058 | 7.70% |
| 2024-10-21 | 7.04 | 7.05 | 0.02 | 0.28% | 6.93 | 7.12 | 192827 | 13576 | 6.27% |
| 2024-10-18 | 6.85 | 7.03 | 0.09 | 1.30% | 6.83 | 7.10 | 221499 | 15510 | 7.20% |
| 2024-10-17 | 6.81 | 6.94 | 0.14 | 2.06% | 6.81 | 7.13 | 194083 | 13486 | 6.31% |
| 2024-10-16 | 6.63 | 6.80 | -0.01 | -0.15% | 6.60 | 6.95 | 104197 | 7087 | 3.39% |
| 2024-10-15 | 6.90 | 6.81 | -0.23 | -3.27% | 6.81 | 7.10 | 149714 | 10400 | 4.87% |
| 2024-10-14 | 6.85 | 7.04 | 0.09 | 1.29% | 6.74 | 7.04 | 171762 | 11848 | 5.59% |
| 2024-10-11 | 7.16 | 6.95 | -0.38 | -5.18% | 6.83 | 7.29 | 191461 | 13410 | 6.23% |
| 2024-10-10 | 7.62 | 7.33 | -0.29 | -3.81% | 7.31 | 7.80 | 308496 | 23208 | 10.03% |
| 2024-10-09 | 7.21 | 7.62 | 0.13 | 1.74% | 6.76 | 8.15 | 499802 | 37154 | 16.25% |
| 2024-10-08 | 7.77 | 7.49 | 0.41 | 5.79% | 7.01 | 7.77 | 440953 | 32685 | 14.34% |
| 2024-09-30 | 6.70 | 7.08 | 0.56 | 8.59% | 6.55 | 7.15 | 368877 | 25356 | 12.00% |
| 2024-09-27 | 6.32 | 6.52 | 0.27 | 4.32% | 6.25 | 6.62 | 243910 | 15673 | 7.93% |
| 2024-09-26 | 6.09 | 6.25 | 0.17 | 2.80% | 6.05 | 6.25 | 158834 | 9823 | 5.17% |
| 2024-09-25 | 6.14 | 6.08 | 0.00 | 0.00% | 6.04 | 6.23 | 149800 | 9200 | 4.87% |
| 2024-09-24 | 5.98 | 6.08 | 0.15 | 2.53% | 5.92 | 6.09 | 111799 | 6741 | 3.64% |
| 2024-09-23 | 5.97 | 5.93 | -0.06 | -1.00% | 5.88 | 5.97 | 63553 | 3766 | 2.07% |
| 2024-09-20 | 5.91 | 5.99 | 0.11 | 1.87% | 5.83 | 6.05 | 111150 | 6608 | 3.61% |
| 2024-09-19 | 5.80 | 5.88 | 0.12 | 2.08% | 5.75 | 5.92 | 59786 | 3501 | 1.94% |
| 2024-09-18 | 5.82 | 5.76 | -0.02 | -0.35% | 5.62 | 5.83 | 55610 | 3175 | 1.81% |
| 2024-09-13 | 5.84 | 5.78 | -0.08 | -1.37% | 5.78 | 5.88 | 47488 | 2761 | 1.54% |
| 2024-09-12 | 5.93 | 5.86 | -0.03 | -0.51% | 5.85 | 5.99 | 52830 | 3127 | 1.72% |
| 2024-09-11 | 5.92 | 5.89 | -0.07 | -1.17% | 5.85 | 5.95 | 41578 | 2451 | 1.35% |
| 2024-09-10 | 5.88 | 5.96 | 0.05 | 0.85% | 5.83 | 5.97 | 60400 | 3564 | 1.96% |
| 2024-09-09 | 5.80 | 5.91 | 0.05 | 0.85% | 5.76 | 5.91 | 54200 | 3179 | 1.76% |
| 2024-09-06 | 6.00 | 5.86 | -0.17 | -2.82% | 5.84 | 6.03 | 76720 | 4535 | 2.49% |
| 2024-09-05 | 6.02 | 6.03 | 0.04 | 0.67% | 5.95 | 6.08 | 76644 | 4610 | 2.49% |
| 2024-09-04 | 5.95 | 5.99 | -0.06 | -0.99% | 5.90 | 6.06 | 71835 | 4301 | 2.34% |
| 2024-09-03 | 6.13 | 6.05 | 0.06 | 1.00% | 5.98 | 6.17 | 87433 | 5296 | 2.84% |
| 2024-09-02 | 6.09 | 5.99 | -0.10 | -1.64% | 5.98 | 6.23 | 124107 | 7562 | 4.04% |
| 2024-08-30 | 5.98 | 6.09 | 0.13 | 2.18% | 5.90 | 6.18 | 138875 | 8442 | 4.52% |
| 2024-08-29 | 5.80 | 5.96 | 0.11 | 1.88% | 5.74 | 6.03 | 105424 | 6234 | 3.43% |
| 2024-08-28 | 6.02 | 5.85 | -0.19 | -3.15% | 5.78 | 6.03 | 117654 | 6904 | 3.83% |
| 2024-08-27 | 6.20 | 6.04 | -0.18 | -2.89% | 5.96 | 6.20 | 105393 | 6387 | 3.43% |
| 2024-08-26 | 6.18 | 6.22 | 0.11 | 1.80% | 6.10 | 6.28 | 100251 | 6219 | 3.26% |
| 2024-08-23 | 6.25 | 6.11 | -0.16 | -2.55% | 6.08 | 6.28 | 134905 | 8300 | 4.39% |
| 2024-08-22 | 6.37 | 6.27 | -0.28 | -4.27% | 6.26 | 6.49 | 162632 | 10342 | 5.29% |
| 2024-08-21 | 6.32 | 6.55 | 0.13 | 2.02% | 6.30 | 6.85 | 192851 | 12693 | 6.27% |
| 2024-08-20 | 6.48 | 6.42 | 0.05 | 0.78% | 6.37 | 6.67 | 154967 | 10005 | 5.04% |
| 2024-08-19 | 6.59 | 6.37 | -0.41 | -6.05% | 6.33 | 6.69 | 281279 | 18268 | 9.15% |
| 2024-08-16 | 6.67 | 6.78 | 0.04 | 0.59% | 6.64 | 7.23 | 329252 | 22684 | 10.71% |
| 2024-08-15 | 6.61 | 6.74 | 0.00 | 0.00% | 6.61 | 6.80 | 198237 | 13313 | 6.45% |
| 2024-08-14 | 6.62 | 6.74 | 0.08 | 1.20% | 6.58 | 6.79 | 210230 | 14018 | 6.84% |
| 2024-08-13 | 6.76 | 6.66 | -0.25 | -3.62% | 6.61 | 6.84 | 251731 | 16892 | 8.19% |