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 | 9.20 | 9.09 | -0.18 | -1.94% | 9.00 | 9.49 | 478144 | 44136 | 7.76% |
| 2024-11-20 | 8.93 | 9.27 | 0.18 | 1.98% | 8.92 | 9.31 | 598204 | 54719 | 9.71% |
| 2024-11-19 | 9.00 | 9.09 | 0.18 | 2.02% | 8.58 | 9.19 | 543430 | 48458 | 8.82% |
| 2024-11-18 | 8.69 | 8.91 | 0.29 | 3.36% | 8.14 | 9.30 | 747041 | 65627 | 12.12% |
| 2024-11-15 | 8.91 | 8.62 | -0.61 | -6.61% | 8.53 | 8.99 | 689794 | 60318 | 11.19% |
| 2024-11-14 | 9.64 | 9.23 | -1.02 | -9.95% | 9.23 | 9.68 | 808221 | 75666 | 13.11% |
| 2024-11-13 | 9.69 | 10.25 | 0.47 | 4.81% | 9.69 | 10.76 | 1359238 | 141189 | 22.05% |
| 2024-11-12 | 10.60 | 9.78 | -0.40 | -3.93% | 9.51 | 11.00 | 1339869 | 135898 | 21.74% |
| 2024-11-11 | 10.18 | 10.18 | 0.93 | 10.05% | 9.59 | 10.18 | 515918 | 51956 | 8.37% |
| 2024-11-08 | 8.42 | 9.25 | 0.84 | 9.99% | 8.35 | 9.25 | 326570 | 29309 | 5.30% |
| 2024-11-07 | 8.18 | 8.41 | 0.07 | 0.84% | 8.14 | 8.58 | 575704 | 48264 | 9.34% |
| 2024-11-06 | 8.66 | 8.34 | 0.16 | 1.96% | 8.26 | 8.66 | 901186 | 75996 | 14.62% |
| 2024-11-05 | 7.42 | 8.18 | 0.74 | 9.95% | 7.40 | 8.18 | 473870 | 37457 | 7.69% |
| 2024-11-04 | 7.22 | 7.44 | 0.14 | 1.92% | 7.22 | 7.48 | 159886 | 11843 | 2.59% |
| 2024-11-01 | 7.91 | 7.30 | -0.63 | -7.94% | 7.30 | 8.01 | 403523 | 30442 | 6.55% |
| 2024-10-31 | 7.79 | 7.93 | 0.14 | 1.80% | 7.60 | 8.06 | 363652 | 28554 | 5.90% |
| 2024-10-30 | 7.92 | 7.79 | 0.01 | 0.13% | 7.68 | 7.92 | 268920 | 20998 | 4.36% |
| 2024-10-29 | 7.83 | 7.78 | -0.14 | -1.77% | 7.72 | 8.06 | 359076 | 28285 | 5.83% |
| 2024-10-28 | 7.71 | 7.92 | 0.23 | 2.99% | 7.70 | 7.95 | 256466 | 20183 | 4.16% |
| 2024-10-25 | 7.66 | 7.69 | 0.00 | 0.00% | 7.64 | 7.78 | 228707 | 17622 | 3.71% |
| 2024-10-24 | 7.78 | 7.69 | -0.19 | -2.41% | 7.65 | 7.86 | 192801 | 14869 | 3.13% |
| 2024-10-23 | 7.79 | 7.88 | 0.01 | 0.13% | 7.77 | 8.01 | 306562 | 24232 | 4.97% |
| 2024-10-22 | 7.98 | 7.87 | -0.07 | -0.88% | 7.75 | 8.06 | 369361 | 29117 | 5.99% |
| 2024-10-21 | 7.65 | 7.94 | 0.33 | 4.34% | 7.61 | 7.98 | 448873 | 35289 | 7.28% |
| 2024-10-18 | 7.39 | 7.61 | 0.17 | 2.28% | 7.35 | 7.70 | 322980 | 24437 | 5.24% |
| 2024-10-17 | 7.50 | 7.44 | 0.05 | 0.68% | 7.43 | 7.59 | 239552 | 18010 | 3.89% |
| 2024-10-16 | 7.30 | 7.39 | -0.08 | -1.07% | 7.24 | 7.45 | 208465 | 15365 | 3.38% |
| 2024-10-15 | 7.44 | 7.47 | -0.07 | -0.93% | 7.40 | 7.66 | 339744 | 25647 | 5.51% |
| 2024-10-14 | 7.23 | 7.54 | 0.31 | 4.29% | 7.22 | 7.59 | 324073 | 24010 | 5.26% |
| 2024-10-11 | 7.49 | 7.23 | -0.27 | -3.60% | 7.18 | 7.49 | 267609 | 19536 | 4.34% |
| 2024-10-10 | 7.51 | 7.50 | -0.09 | -1.19% | 7.40 | 7.78 | 383559 | 29058 | 6.22% |
| 2024-10-09 | 8.19 | 7.59 | -0.73 | -8.77% | 7.57 | 8.19 | 511948 | 40195 | 8.31% |
| 2024-10-08 | 8.56 | 8.32 | 0.53 | 6.80% | 7.70 | 8.56 | 773996 | 63589 | 12.56% |
| 2024-09-30 | 7.35 | 7.79 | 0.65 | 9.10% | 7.19 | 7.81 | 820096 | 61583 | 13.31% |
| 2024-09-27 | 6.84 | 7.14 | 0.33 | 4.85% | 6.76 | 7.49 | 720538 | 50532 | 11.69% |
| 2024-09-26 | 6.69 | 6.81 | -0.01 | -0.15% | 6.59 | 6.82 | 695171 | 46736 | 11.28% |
| 2024-09-25 | 6.20 | 6.82 | 0.62 | 10.00% | 6.17 | 6.82 | 736567 | 48440 | 11.95% |
| 2024-09-24 | 6.14 | 6.20 | 0.06 | 0.98% | 6.00 | 6.22 | 304128 | 18640 | 4.93% |
| 2024-09-23 | 6.03 | 6.14 | 0.08 | 1.32% | 6.00 | 6.19 | 287443 | 17588 | 4.66% |
| 2024-09-20 | 5.98 | 6.06 | 0.16 | 2.71% | 5.96 | 6.26 | 387734 | 23587 | 6.29% |
| 2024-09-19 | 5.73 | 5.90 | 0.24 | 4.24% | 5.66 | 5.99 | 226680 | 13264 | 3.68% |
| 2024-09-18 | 5.70 | 5.66 | -0.04 | -0.70% | 5.60 | 5.80 | 127335 | 7225 | 2.07% |
| 2024-09-13 | 5.91 | 5.70 | -0.24 | -4.04% | 5.70 | 5.91 | 219424 | 12654 | 3.56% |
| 2024-09-12 | 5.85 | 5.94 | 0.06 | 1.02% | 5.85 | 6.06 | 254647 | 15079 | 4.13% |
| 2024-09-11 | 6.02 | 5.88 | -0.14 | -2.33% | 5.86 | 6.03 | 217135 | 12809 | 3.52% |
| 2024-09-10 | 6.06 | 6.02 | -0.04 | -0.66% | 5.85 | 6.18 | 362480 | 21724 | 5.88% |
| 2024-09-09 | 6.12 | 6.06 | -0.62 | -9.28% | 6.01 | 6.34 | 720413 | 44115 | 11.69% |
| 2024-09-06 | 6.99 | 6.68 | 0.13 | 1.98% | 6.60 | 7.21 | 1084996 | 75740 | 17.61% |
| 2024-09-05 | 5.95 | 6.55 | 0.60 | 10.08% | 5.90 | 6.55 | 440664 | 27644 | 7.15% |
| 2024-09-04 | 6.36 | 5.95 | -0.10 | -1.65% | 5.95 | 6.59 | 647887 | 40691 | 10.51% |
| 2024-09-03 | 5.47 | 6.05 | 0.55 | 10.00% | 5.47 | 6.05 | 229555 | 13638 | 3.72% |
| 2024-09-02 | 5.63 | 5.50 | -0.14 | -2.48% | 5.49 | 5.67 | 60078 | 3354 | 0.97% |
| 2024-08-30 | 5.58 | 5.64 | 0.05 | 0.89% | 5.58 | 5.72 | 72345 | 4100 | 1.17% |
| 2024-08-29 | 5.48 | 5.59 | 0.07 | 1.27% | 5.36 | 5.61 | 82781 | 4563 | 1.34% |
| 2024-08-28 | 5.45 | 5.52 | 0.04 | 0.73% | 5.44 | 5.54 | 48253 | 2655 | 0.78% |
| 2024-08-27 | 5.59 | 5.48 | -0.10 | -1.79% | 5.44 | 5.60 | 60291 | 3307 | 0.98% |
| 2024-08-26 | 5.59 | 5.58 | 0.04 | 0.72% | 5.48 | 5.61 | 48067 | 2678 | 0.78% |
| 2024-08-23 | 5.55 | 5.54 | 0.01 | 0.18% | 5.45 | 5.59 | 57041 | 3152 | 0.93% |
| 2024-08-22 | 5.64 | 5.53 | -0.10 | -1.78% | 5.50 | 5.68 | 64449 | 3601 | 1.05% |
| 2024-08-21 | 5.63 | 5.63 | -0.02 | -0.35% | 5.60 | 5.71 | 53969 | 3049 | 0.88% |
| 2024-08-20 | 5.78 | 5.65 | -0.10 | -1.74% | 5.61 | 5.78 | 68920 | 3903 | 1.12% |
| 2024-08-19 | 5.78 | 5.75 | -0.05 | -0.86% | 5.72 | 5.83 | 85859 | 4945 | 1.39% |
| 2024-08-16 | 5.95 | 5.80 | -0.10 | -1.69% | 5.77 | 6.01 | 110226 | 6451 | 1.79% |
| 2024-08-15 | 5.87 | 5.90 | 0.03 | 0.51% | 5.76 | 5.96 | 90406 | 5310 | 1.47% |
| 2024-08-14 | 5.88 | 5.87 | -0.02 | -0.34% | 5.81 | 5.94 | 79756 | 4691 | 1.29% |
| 2024-08-13 | 5.80 | 5.89 | 0.06 | 1.03% | 5.77 | 5.90 | 76570 | 4465 | 1.24% |