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 | 9.36 | 9.39 | -0.04 | -0.42% | 9.22 | 9.49 | 171293 | 16016 | 3.42% |
| 2024-11-20 | 9.29 | 9.43 | 0.12 | 1.29% | 9.23 | 9.49 | 232182 | 21792 | 4.64% |
| 2024-11-19 | 8.83 | 9.31 | 0.48 | 5.44% | 8.82 | 9.31 | 286171 | 26058 | 5.72% |
| 2024-11-18 | 9.25 | 8.83 | -0.46 | -4.95% | 8.73 | 9.35 | 267730 | 24027 | 5.35% |
| 2024-11-15 | 9.53 | 9.29 | -0.33 | -3.43% | 9.24 | 9.75 | 324859 | 30752 | 6.49% |
| 2024-11-14 | 9.60 | 9.62 | -0.05 | -0.52% | 9.55 | 10.25 | 488874 | 48013 | 9.77% |
| 2024-11-13 | 9.77 | 9.67 | -0.11 | -1.12% | 9.37 | 9.77 | 269487 | 25765 | 5.38% |
| 2024-11-12 | 10.20 | 9.78 | -0.41 | -4.02% | 9.66 | 10.22 | 464903 | 45882 | 9.29% |
| 2024-11-11 | 9.66 | 10.19 | 0.55 | 5.71% | 9.62 | 10.26 | 723905 | 71920 | 14.46% |
| 2024-11-08 | 9.47 | 9.64 | 0.24 | 2.55% | 9.40 | 9.75 | 512652 | 49202 | 10.24% |
| 2024-11-07 | 9.28 | 9.40 | -0.05 | -0.53% | 9.22 | 9.44 | 287546 | 26848 | 5.75% |
| 2024-11-06 | 9.64 | 9.45 | -0.14 | -1.46% | 9.34 | 9.70 | 405420 | 38564 | 8.10% |
| 2024-11-05 | 9.55 | 9.59 | 0.03 | 0.31% | 9.42 | 9.65 | 399858 | 38151 | 7.99% |
| 2024-11-04 | 8.98 | 9.56 | 0.52 | 5.75% | 8.98 | 9.57 | 425074 | 40062 | 8.49% |
| 2024-11-01 | 9.80 | 9.04 | -0.89 | -8.96% | 9.03 | 9.81 | 592851 | 55283 | 11.84% |
| 2024-10-31 | 10.06 | 9.93 | -0.35 | -3.40% | 9.81 | 10.09 | 759528 | 75558 | 15.18% |
| 2024-10-30 | 9.70 | 10.28 | 0.41 | 4.15% | 9.61 | 10.28 | 781522 | 78620 | 15.61% |
| 2024-10-29 | 9.80 | 9.87 | 0.09 | 0.92% | 9.37 | 10.10 | 891975 | 86788 | 17.82% |
| 2024-10-28 | 9.65 | 9.78 | 0.59 | 6.42% | 9.20 | 10.11 | 1016408 | 98300 | 20.31% |
| 2024-10-25 | 8.71 | 9.19 | 0.54 | 6.24% | 8.70 | 9.36 | 698140 | 63353 | 13.95% |
| 2024-10-24 | 8.51 | 8.65 | 0.14 | 1.65% | 8.39 | 8.84 | 381940 | 33058 | 7.63% |
| 2024-10-23 | 8.60 | 8.51 | -0.10 | -1.16% | 8.45 | 8.65 | 242638 | 20771 | 4.85% |
| 2024-10-22 | 8.52 | 8.61 | 0.07 | 0.82% | 8.50 | 8.71 | 249880 | 21520 | 4.99% |
| 2024-10-21 | 8.48 | 8.54 | 0.11 | 1.30% | 8.43 | 8.67 | 327940 | 28040 | 6.55% |
| 2024-10-18 | 8.05 | 8.43 | 0.35 | 4.33% | 8.04 | 8.54 | 373039 | 31142 | 7.45% |
| 2024-10-17 | 8.11 | 8.08 | -0.05 | -0.62% | 8.08 | 8.25 | 181088 | 14797 | 3.62% |
| 2024-10-16 | 8.12 | 8.13 | 0.02 | 0.25% | 8.01 | 8.29 | 202397 | 16519 | 4.04% |
| 2024-10-15 | 8.10 | 8.11 | -0.01 | -0.12% | 8.05 | 8.35 | 250434 | 20559 | 5.00% |
| 2024-10-14 | 7.99 | 8.12 | 0.17 | 2.14% | 7.82 | 8.12 | 192508 | 15395 | 3.85% |
| 2024-10-11 | 8.35 | 7.95 | -0.45 | -5.36% | 7.88 | 8.35 | 280094 | 22539 | 5.60% |
| 2024-10-10 | 8.30 | 8.40 | 0.13 | 1.57% | 8.15 | 8.65 | 321220 | 26985 | 6.42% |
| 2024-10-09 | 8.90 | 8.27 | -0.85 | -9.32% | 8.23 | 8.90 | 417751 | 35737 | 8.35% |
| 2024-10-08 | 9.30 | 9.12 | 0.67 | 7.93% | 8.46 | 9.30 | 619536 | 55411 | 12.38% |
| 2024-09-30 | 7.98 | 8.45 | 0.70 | 9.03% | 7.89 | 8.49 | 508101 | 41748 | 10.15% |
| 2024-09-27 | 7.58 | 7.75 | 0.29 | 3.89% | 7.48 | 7.85 | 363042 | 27759 | 7.25% |
| 2024-09-26 | 7.32 | 7.46 | 0.24 | 3.32% | 7.27 | 7.48 | 278014 | 20485 | 5.55% |
| 2024-09-25 | 7.22 | 7.22 | 0.03 | 0.42% | 7.18 | 7.36 | 194924 | 14183 | 3.89% |
| 2024-09-24 | 7.02 | 7.19 | 0.20 | 2.86% | 6.95 | 7.19 | 153715 | 10902 | 3.07% |
| 2024-09-23 | 6.91 | 6.99 | 0.06 | 0.87% | 6.89 | 7.02 | 75845 | 5282 | 1.52% |
| 2024-09-20 | 6.93 | 6.93 | 0.00 | 0.00% | 6.89 | 6.98 | 74828 | 5187 | 1.50% |
| 2024-09-19 | 6.80 | 6.93 | 0.17 | 2.51% | 6.76 | 6.97 | 100366 | 6913 | 2.01% |
| 2024-09-18 | 6.87 | 6.76 | -0.04 | -0.59% | 6.68 | 6.90 | 81657 | 5519 | 1.63% |
| 2024-09-13 | 6.96 | 6.80 | -0.13 | -1.88% | 6.80 | 6.98 | 69487 | 4767 | 1.39% |
| 2024-09-12 | 6.99 | 6.93 | -0.04 | -0.57% | 6.92 | 7.06 | 69314 | 4848 | 1.38% |
| 2024-09-11 | 7.05 | 6.97 | -0.08 | -1.13% | 6.95 | 7.05 | 58416 | 4080 | 1.17% |
| 2024-09-10 | 7.00 | 7.05 | 0.05 | 0.71% | 6.86 | 7.07 | 83098 | 5785 | 1.66% |
| 2024-09-09 | 6.95 | 7.00 | 0.03 | 0.43% | 6.87 | 7.06 | 76124 | 5313 | 1.52% |
| 2024-09-06 | 7.12 | 6.97 | -0.16 | -2.24% | 6.96 | 7.14 | 82383 | 5782 | 1.65% |
| 2024-09-05 | 7.06 | 7.13 | 0.02 | 0.28% | 7.05 | 7.19 | 77237 | 5501 | 1.54% |
| 2024-09-04 | 7.03 | 7.11 | 0.03 | 0.42% | 7.01 | 7.22 | 105752 | 7519 | 2.11% |
| 2024-09-03 | 6.93 | 7.08 | 0.13 | 1.87% | 6.92 | 7.11 | 96810 | 6813 | 1.93% |
| 2024-09-02 | 7.09 | 6.95 | -0.15 | -2.11% | 6.95 | 7.16 | 108737 | 7660 | 2.17% |
| 2024-08-30 | 6.97 | 7.10 | 0.15 | 2.16% | 6.93 | 7.21 | 167726 | 11932 | 3.35% |
| 2024-08-29 | 6.70 | 6.95 | 0.20 | 2.96% | 6.68 | 7.01 | 137878 | 9537 | 2.75% |
| 2024-08-28 | 6.69 | 6.75 | 0.08 | 1.20% | 6.61 | 6.82 | 89176 | 6005 | 1.78% |
| 2024-08-27 | 6.90 | 6.67 | -0.17 | -2.49% | 6.66 | 6.90 | 97418 | 6532 | 1.95% |
| 2024-08-26 | 6.80 | 6.84 | 0.02 | 0.29% | 6.78 | 6.91 | 63531 | 4352 | 1.27% |
| 2024-08-23 | 6.72 | 6.82 | 0.08 | 1.19% | 6.66 | 6.83 | 86412 | 5835 | 1.73% |
| 2024-08-22 | 6.90 | 6.74 | -0.17 | -2.46% | 6.74 | 6.95 | 101026 | 6884 | 2.02% |
| 2024-08-21 | 6.89 | 6.91 | 0.02 | 0.29% | 6.85 | 6.98 | 76071 | 5264 | 1.52% |
| 2024-08-20 | 7.14 | 6.89 | -0.25 | -3.50% | 6.86 | 7.17 | 194736 | 13536 | 3.89% |
| 2024-08-19 | 7.23 | 7.14 | -0.09 | -1.24% | 7.12 | 7.27 | 108591 | 7801 | 2.17% |
| 2024-08-16 | 7.23 | 7.23 | 0.02 | 0.28% | 7.21 | 7.33 | 107825 | 7840 | 2.15% |
| 2024-08-15 | 7.11 | 7.21 | 0.08 | 1.12% | 7.04 | 7.25 | 111878 | 8042 | 2.24% |
| 2024-08-14 | 7.16 | 7.13 | -0.04 | -0.56% | 7.12 | 7.21 | 70038 | 5009 | 1.40% |
| 2024-08-13 | 7.14 | 7.17 | 0.03 | 0.42% | 7.07 | 7.19 | 86310 | 6151 | 1.72% |