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 | 11.18 | 11.18 | 1.02 | 10.04% | 10.60 | 11.18 | 668895 | 74220 | 8.63% |
| 2024-11-20 | 9.50 | 10.16 | 0.92 | 9.96% | 9.42 | 10.16 | 371932 | 37301 | 4.80% |
| 2024-11-19 | 8.88 | 9.24 | 0.40 | 4.52% | 8.84 | 9.25 | 202374 | 18283 | 2.61% |
| 2024-11-18 | 9.18 | 8.84 | -0.16 | -1.78% | 8.78 | 9.18 | 183364 | 16412 | 2.37% |
| 2024-11-15 | 9.15 | 9.00 | -0.23 | -2.49% | 8.98 | 9.32 | 223376 | 20463 | 2.88% |
| 2024-11-14 | 9.50 | 9.23 | -0.17 | -1.81% | 9.22 | 9.75 | 363608 | 34511 | 4.69% |
| 2024-11-13 | 9.10 | 9.40 | 0.25 | 2.73% | 9.08 | 9.53 | 282211 | 26344 | 3.64% |
| 2024-11-12 | 9.16 | 9.15 | -0.05 | -0.54% | 9.07 | 9.44 | 271685 | 25171 | 3.50% |
| 2024-11-11 | 8.93 | 9.20 | 0.25 | 2.79% | 8.88 | 9.22 | 254904 | 23230 | 3.29% |
| 2024-11-08 | 9.14 | 8.95 | -0.09 | -1.00% | 8.91 | 9.28 | 272071 | 24693 | 3.51% |
| 2024-11-07 | 9.10 | 9.04 | 0.07 | 0.78% | 8.86 | 9.11 | 248670 | 22368 | 3.21% |
| 2024-11-06 | 8.66 | 8.97 | 0.32 | 3.70% | 8.65 | 9.12 | 356150 | 31863 | 4.59% |
| 2024-11-05 | 8.58 | 8.65 | 0.16 | 1.88% | 8.45 | 8.72 | 227122 | 19527 | 2.93% |
| 2024-11-04 | 8.10 | 8.49 | 0.39 | 4.81% | 8.10 | 8.54 | 199650 | 16799 | 2.58% |
| 2024-11-01 | 8.35 | 8.10 | -0.31 | -3.69% | 8.07 | 8.42 | 214533 | 17612 | 2.77% |
| 2024-10-31 | 8.30 | 8.41 | 0.12 | 1.45% | 8.22 | 8.45 | 173462 | 14519 | 2.24% |
| 2024-10-30 | 8.36 | 8.29 | -0.08 | -0.96% | 8.18 | 8.41 | 155362 | 12871 | 2.00% |
| 2024-10-29 | 8.65 | 8.37 | -0.26 | -3.01% | 8.32 | 8.77 | 216712 | 18406 | 2.80% |
| 2024-10-28 | 8.53 | 8.63 | 0.09 | 1.05% | 8.46 | 8.68 | 263164 | 22546 | 3.39% |
| 2024-10-25 | 8.22 | 8.54 | 0.41 | 5.04% | 8.21 | 8.62 | 325527 | 27567 | 4.20% |
| 2024-10-24 | 8.30 | 8.13 | -0.17 | -2.05% | 8.08 | 8.30 | 164585 | 13399 | 2.12% |
| 2024-10-23 | 8.18 | 8.30 | 0.13 | 1.59% | 8.10 | 8.39 | 213912 | 17624 | 2.76% |
| 2024-10-22 | 8.08 | 8.17 | 0.13 | 1.62% | 8.00 | 8.18 | 185080 | 14964 | 2.39% |
| 2024-10-21 | 8.27 | 8.06 | -0.02 | -0.25% | 8.01 | 8.27 | 215418 | 17565 | 2.78% |
| 2024-10-18 | 7.72 | 8.08 | 0.38 | 4.94% | 7.67 | 8.29 | 229471 | 18290 | 2.96% |
| 2024-10-17 | 7.99 | 7.70 | -0.19 | -2.41% | 7.70 | 8.03 | 162367 | 12748 | 2.09% |
| 2024-10-16 | 7.88 | 7.89 | -0.04 | -0.50% | 7.80 | 8.00 | 132075 | 10428 | 1.70% |
| 2024-10-15 | 8.15 | 7.93 | -0.21 | -2.58% | 7.92 | 8.22 | 156259 | 12624 | 2.02% |
| 2024-10-14 | 8.13 | 8.14 | 0.09 | 1.12% | 7.89 | 8.20 | 134245 | 10846 | 1.73% |
| 2024-10-11 | 8.60 | 8.05 | -0.52 | -6.07% | 7.93 | 8.63 | 152152 | 12467 | 1.96% |
| 2024-10-10 | 8.80 | 8.57 | -0.17 | -1.95% | 8.56 | 9.05 | 211330 | 18506 | 2.73% |
| 2024-10-09 | 9.64 | 8.74 | -0.91 | -9.43% | 8.69 | 9.64 | 284631 | 25749 | 3.67% |
| 2024-10-08 | 10.18 | 9.65 | 0.40 | 4.32% | 9.39 | 10.18 | 425621 | 41506 | 5.49% |
| 2024-09-30 | 8.72 | 9.25 | 0.82 | 9.73% | 8.70 | 9.26 | 298984 | 26977 | 3.86% |
| 2024-09-27 | 7.95 | 8.43 | 0.60 | 7.66% | 7.95 | 8.57 | 160813 | 13311 | 2.07% |
| 2024-09-26 | 7.54 | 7.83 | 0.31 | 4.12% | 7.46 | 7.83 | 102231 | 7801 | 1.32% |
| 2024-09-25 | 7.63 | 7.52 | 0.01 | 0.13% | 7.46 | 7.74 | 117341 | 8924 | 1.51% |
| 2024-09-24 | 7.12 | 7.51 | 0.47 | 6.68% | 7.10 | 7.51 | 115412 | 8469 | 1.49% |
| 2024-09-23 | 7.09 | 7.04 | -0.05 | -0.71% | 7.01 | 7.15 | 35717 | 2520 | 0.46% |
| 2024-09-20 | 7.25 | 7.09 | -0.10 | -1.39% | 7.03 | 7.25 | 47566 | 3376 | 0.61% |
| 2024-09-19 | 7.12 | 7.19 | 0.12 | 1.70% | 7.03 | 7.33 | 56301 | 4049 | 0.73% |
| 2024-09-18 | 7.12 | 7.07 | -0.05 | -0.70% | 6.99 | 7.19 | 69692 | 4937 | 0.90% |
| 2024-09-13 | 7.34 | 7.12 | -0.22 | -3.00% | 7.12 | 7.34 | 44558 | 3213 | 0.57% |
| 2024-09-12 | 7.36 | 7.34 | -0.03 | -0.41% | 7.33 | 7.50 | 31997 | 2370 | 0.41% |
| 2024-09-11 | 7.34 | 7.37 | 0.02 | 0.27% | 7.28 | 7.48 | 51307 | 3792 | 0.66% |
| 2024-09-10 | 7.44 | 7.35 | -0.08 | -1.08% | 7.20 | 7.50 | 52963 | 3875 | 0.68% |
| 2024-09-09 | 7.58 | 7.43 | -0.15 | -1.98% | 7.40 | 7.62 | 40093 | 3005 | 0.52% |
| 2024-09-06 | 7.74 | 7.58 | -0.14 | -1.81% | 7.56 | 7.77 | 41439 | 3160 | 0.53% |
| 2024-09-05 | 7.71 | 7.72 | -0.03 | -0.39% | 7.66 | 7.84 | 50451 | 3902 | 0.65% |
| 2024-09-04 | 7.62 | 7.75 | 0.10 | 1.31% | 7.58 | 7.82 | 64539 | 4988 | 0.83% |
| 2024-09-03 | 7.62 | 7.65 | 0.05 | 0.66% | 7.50 | 7.74 | 45169 | 3461 | 0.58% |
| 2024-09-02 | 7.70 | 7.60 | -0.11 | -1.43% | 7.60 | 7.77 | 63531 | 4887 | 0.82% |
| 2024-08-30 | 7.60 | 7.71 | 0.05 | 0.65% | 7.53 | 7.82 | 107120 | 8241 | 1.38% |
| 2024-08-29 | 7.45 | 7.66 | 0.35 | 4.79% | 7.35 | 7.77 | 105116 | 7959 | 1.36% |
| 2024-08-28 | 7.26 | 7.31 | 0.07 | 0.97% | 7.17 | 7.34 | 46419 | 3372 | 0.60% |
| 2024-08-27 | 7.34 | 7.24 | -0.13 | -1.76% | 7.16 | 7.39 | 58985 | 4283 | 0.76% |
| 2024-08-26 | 7.15 | 7.37 | 0.26 | 3.66% | 7.10 | 7.51 | 95353 | 7020 | 1.23% |
| 2024-08-23 | 7.14 | 7.11 | -0.03 | -0.42% | 7.05 | 7.20 | 44548 | 3163 | 0.57% |
| 2024-08-22 | 7.23 | 7.14 | -0.06 | -0.83% | 7.10 | 7.26 | 58685 | 4202 | 0.76% |
| 2024-08-21 | 7.29 | 7.20 | -0.09 | -1.23% | 7.18 | 7.34 | 56077 | 4067 | 0.72% |
| 2024-08-20 | 7.51 | 7.29 | -0.21 | -2.80% | 7.25 | 7.56 | 65410 | 4802 | 0.84% |
| 2024-08-19 | 7.63 | 7.50 | -0.11 | -1.45% | 7.50 | 7.68 | 40947 | 3103 | 0.53% |
| 2024-08-16 | 7.78 | 7.61 | -0.12 | -1.55% | 7.61 | 7.79 | 36540 | 2806 | 0.47% |
| 2024-08-15 | 7.67 | 7.73 | 0.03 | 0.39% | 7.62 | 7.86 | 41202 | 3197 | 0.53% |
| 2024-08-14 | 7.84 | 7.70 | -0.15 | -1.91% | 7.68 | 7.88 | 31296 | 2418 | 0.40% |
| 2024-08-13 | 7.84 | 7.85 | 0.08 | 1.03% | 7.71 | 7.86 | 26597 | 2072 | 0.34% |