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 | 9.89 | 10.03 | 0.24 | 2.45% | 9.61 | 10.46 | 867110 | 86135 | 24.96% |
| 2024-11-20 | 8.88 | 9.79 | 0.89 | 10.00% | 8.85 | 9.79 | 575140 | 55357 | 16.55% |
| 2024-11-19 | 8.70 | 8.90 | 0.26 | 3.01% | 8.63 | 8.90 | 116576 | 10212 | 3.36% |
| 2024-11-18 | 8.88 | 8.64 | -0.18 | -2.04% | 8.55 | 8.94 | 136863 | 11926 | 3.94% |
| 2024-11-15 | 9.04 | 8.82 | -0.22 | -2.43% | 8.80 | 9.16 | 150730 | 13585 | 4.34% |
| 2024-11-14 | 9.33 | 9.04 | -0.29 | -3.11% | 9.02 | 9.39 | 136409 | 12498 | 3.93% |
| 2024-11-13 | 9.23 | 9.33 | 0.06 | 0.65% | 9.08 | 9.33 | 156196 | 14410 | 4.50% |
| 2024-11-12 | 9.41 | 9.27 | -0.11 | -1.17% | 9.18 | 9.54 | 233743 | 21883 | 6.73% |
| 2024-11-11 | 9.16 | 9.38 | 0.20 | 2.18% | 9.13 | 9.40 | 216070 | 20064 | 6.22% |
| 2024-11-08 | 9.29 | 9.18 | -0.04 | -0.43% | 9.13 | 9.39 | 250851 | 23242 | 7.22% |
| 2024-11-07 | 8.85 | 9.22 | 0.33 | 3.71% | 8.80 | 9.24 | 237031 | 21462 | 6.82% |
| 2024-11-06 | 8.85 | 8.89 | 0.06 | 0.68% | 8.78 | 8.96 | 187157 | 16630 | 5.39% |
| 2024-11-05 | 8.60 | 8.83 | 0.21 | 2.44% | 8.56 | 8.84 | 174049 | 15204 | 5.01% |
| 2024-11-04 | 8.36 | 8.62 | 0.26 | 3.11% | 8.36 | 8.62 | 152634 | 13013 | 4.39% |
| 2024-11-01 | 8.80 | 8.36 | -0.47 | -5.32% | 8.34 | 8.81 | 262323 | 22336 | 7.55% |
| 2024-10-31 | 8.92 | 8.83 | -0.10 | -1.12% | 8.77 | 8.96 | 213032 | 18852 | 6.13% |
| 2024-10-30 | 8.92 | 8.93 | -0.12 | -1.33% | 8.73 | 9.07 | 185227 | 16501 | 5.33% |
| 2024-10-29 | 9.26 | 9.05 | -0.19 | -2.06% | 8.98 | 9.29 | 157012 | 14298 | 4.52% |
| 2024-10-28 | 9.05 | 9.24 | 0.18 | 1.99% | 9.01 | 9.24 | 164978 | 15109 | 4.75% |
| 2024-10-25 | 9.01 | 9.06 | 0.04 | 0.44% | 8.98 | 9.11 | 120572 | 10909 | 3.47% |
| 2024-10-24 | 8.98 | 9.02 | -0.03 | -0.33% | 8.91 | 9.06 | 96512 | 8670 | 2.78% |
| 2024-10-23 | 9.16 | 9.05 | -0.04 | -0.44% | 9.00 | 9.24 | 164900 | 15053 | 4.75% |
| 2024-10-22 | 9.07 | 9.09 | 0.03 | 0.33% | 8.94 | 9.17 | 156313 | 14157 | 4.50% |
| 2024-10-21 | 8.94 | 9.06 | 0.19 | 2.14% | 8.93 | 9.19 | 207164 | 18753 | 5.96% |
| 2024-10-18 | 8.65 | 8.87 | 0.21 | 2.42% | 8.63 | 9.01 | 193238 | 17114 | 5.56% |
| 2024-10-17 | 8.64 | 8.66 | 0.06 | 0.70% | 8.62 | 8.86 | 135096 | 11811 | 3.89% |
| 2024-10-16 | 8.49 | 8.60 | 0.03 | 0.35% | 8.37 | 8.64 | 102140 | 8728 | 2.94% |
| 2024-10-15 | 8.67 | 8.57 | -0.11 | -1.27% | 8.49 | 8.83 | 130104 | 11305 | 3.74% |
| 2024-10-14 | 8.37 | 8.68 | 0.33 | 3.95% | 8.34 | 8.69 | 143375 | 12235 | 4.13% |
| 2024-10-11 | 8.77 | 8.35 | -0.43 | -4.90% | 8.26 | 8.77 | 169791 | 14420 | 4.89% |
| 2024-10-10 | 8.89 | 8.78 | -0.06 | -0.68% | 8.66 | 9.07 | 192224 | 17073 | 5.53% |
| 2024-10-09 | 9.57 | 8.84 | -0.98 | -9.98% | 8.84 | 9.57 | 321682 | 29364 | 9.26% |
| 2024-10-08 | 10.13 | 9.82 | 0.61 | 6.62% | 9.17 | 10.13 | 395645 | 38317 | 11.39% |
| 2024-09-30 | 8.84 | 9.21 | 0.69 | 8.10% | 8.60 | 9.29 | 322385 | 28970 | 9.28% |
| 2024-09-27 | 8.13 | 8.52 | 0.46 | 5.71% | 8.12 | 8.60 | 219061 | 18378 | 6.31% |
| 2024-09-26 | 7.84 | 8.06 | 0.16 | 2.03% | 7.84 | 8.06 | 104486 | 8330 | 3.01% |
| 2024-09-25 | 7.85 | 7.90 | 0.09 | 1.15% | 7.85 | 8.11 | 159885 | 12727 | 4.60% |
| 2024-09-24 | 7.56 | 7.81 | 0.25 | 3.31% | 7.49 | 7.81 | 121130 | 9315 | 3.49% |
| 2024-09-23 | 7.42 | 7.56 | 0.11 | 1.48% | 7.42 | 7.64 | 81998 | 6212 | 2.36% |
| 2024-09-20 | 7.45 | 7.45 | 0.02 | 0.27% | 7.40 | 7.50 | 44845 | 3338 | 1.29% |
| 2024-09-19 | 7.28 | 7.43 | 0.20 | 2.77% | 7.23 | 7.44 | 63682 | 4695 | 1.83% |
| 2024-09-18 | 7.26 | 7.23 | -0.03 | -0.41% | 7.08 | 7.27 | 52945 | 3800 | 1.52% |
| 2024-09-13 | 7.41 | 7.26 | -0.15 | -2.02% | 7.25 | 7.44 | 48547 | 3552 | 1.40% |
| 2024-09-12 | 7.40 | 7.41 | 0.02 | 0.27% | 7.40 | 7.49 | 53080 | 3952 | 1.53% |
| 2024-09-11 | 7.44 | 7.39 | -0.08 | -1.07% | 7.37 | 7.46 | 38491 | 2847 | 1.11% |
| 2024-09-10 | 7.40 | 7.47 | 0.10 | 1.36% | 7.26 | 7.48 | 57576 | 4248 | 1.66% |
| 2024-09-09 | 7.35 | 7.37 | -0.04 | -0.54% | 7.26 | 7.41 | 50874 | 3736 | 1.46% |
| 2024-09-06 | 7.59 | 7.41 | -0.20 | -2.63% | 7.41 | 7.63 | 73170 | 5483 | 2.11% |
| 2024-09-05 | 7.60 | 7.61 | 0.03 | 0.40% | 7.55 | 7.69 | 59297 | 4515 | 1.71% |
| 2024-09-04 | 7.56 | 7.58 | -0.08 | -1.04% | 7.54 | 7.67 | 54137 | 4116 | 1.56% |
| 2024-09-03 | 7.60 | 7.66 | 0.06 | 0.79% | 7.58 | 7.71 | 57159 | 4368 | 1.65% |
| 2024-09-02 | 7.78 | 7.60 | -0.20 | -2.56% | 7.58 | 7.85 | 85974 | 6643 | 2.47% |
| 2024-08-30 | 7.66 | 7.80 | 0.14 | 1.83% | 7.62 | 7.95 | 130980 | 10268 | 3.77% |
| 2024-08-29 | 7.47 | 7.66 | 0.17 | 2.27% | 7.40 | 7.72 | 84277 | 6407 | 2.43% |
| 2024-08-28 | 7.42 | 7.49 | 0.03 | 0.40% | 7.42 | 7.55 | 48905 | 3661 | 1.41% |
| 2024-08-27 | 7.69 | 7.46 | -0.23 | -2.99% | 7.43 | 7.69 | 78202 | 5874 | 2.25% |
| 2024-08-26 | 7.59 | 7.69 | 0.11 | 1.45% | 7.50 | 7.71 | 74125 | 5662 | 2.13% |
| 2024-08-23 | 7.60 | 7.58 | -0.05 | -0.66% | 7.46 | 7.64 | 63802 | 4825 | 1.84% |
| 2024-08-22 | 7.63 | 7.63 | -0.02 | -0.26% | 7.50 | 7.67 | 110317 | 8376 | 3.18% |
| 2024-08-21 | 7.65 | 7.65 | 0.01 | 0.13% | 7.60 | 7.68 | 75752 | 5794 | 2.18% |
| 2024-08-20 | 7.95 | 7.64 | -0.37 | -4.62% | 7.59 | 7.98 | 187321 | 14454 | 5.39% |
| 2024-08-19 | 8.05 | 8.01 | 0.06 | 0.75% | 7.92 | 8.15 | 133587 | 10758 | 3.85% |
| 2024-08-16 | 8.06 | 7.95 | -0.11 | -1.36% | 7.95 | 8.11 | 107848 | 8654 | 3.10% |
| 2024-08-15 | 8.04 | 8.06 | -0.01 | -0.12% | 7.94 | 8.16 | 147050 | 11819 | 4.23% |
| 2024-08-14 | 8.15 | 8.07 | -0.05 | -0.62% | 8.06 | 8.17 | 64371 | 5223 | 1.85% |
| 2024-08-13 | 8.03 | 8.12 | 0.07 | 0.87% | 8.00 | 8.12 | 66859 | 5387 | 1.92% |