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 | 9.58 | 0.15 | 1.59% | 9.22 | 9.88 | 269510 | 25615 | 6.50% |
| 2024-11-20 | 9.26 | 9.43 | 0.15 | 1.62% | 9.17 | 9.59 | 218592 | 20455 | 5.27% |
| 2024-11-19 | 9.20 | 9.28 | 0.01 | 0.11% | 8.97 | 9.28 | 201305 | 18350 | 4.86% |
| 2024-11-18 | 9.45 | 9.27 | -0.13 | -1.38% | 9.12 | 9.51 | 208102 | 19340 | 5.02% |
| 2024-11-15 | 9.53 | 9.40 | -0.19 | -1.98% | 9.39 | 9.71 | 232718 | 22291 | 5.62% |
| 2024-11-14 | 10.22 | 9.59 | -0.74 | -7.16% | 9.57 | 10.33 | 418007 | 41269 | 10.09% |
| 2024-11-13 | 10.78 | 10.33 | -0.09 | -0.86% | 10.33 | 11.08 | 477986 | 51277 | 11.53% |
| 2024-11-12 | 10.55 | 10.42 | -0.14 | -1.33% | 10.38 | 11.08 | 566724 | 60497 | 13.67% |
| 2024-11-11 | 10.25 | 10.56 | -0.28 | -2.58% | 10.13 | 10.67 | 547337 | 56881 | 13.21% |
| 2024-11-08 | 10.55 | 10.84 | 0.32 | 3.04% | 10.30 | 11.57 | 1087564 | 118002 | 26.24% |
| 2024-11-07 | 9.47 | 10.52 | 0.96 | 10.04% | 9.39 | 10.52 | 593355 | 61017 | 14.32% |
| 2024-11-06 | 9.23 | 9.56 | 0.24 | 2.58% | 9.13 | 9.74 | 499679 | 47239 | 12.06% |
| 2024-11-05 | 9.20 | 9.32 | 0.12 | 1.30% | 9.13 | 9.36 | 301673 | 27937 | 7.28% |
| 2024-11-04 | 9.20 | 9.20 | -0.15 | -1.60% | 8.68 | 9.26 | 343783 | 31158 | 8.30% |
| 2024-11-01 | 9.10 | 9.35 | 0.23 | 2.52% | 8.84 | 9.75 | 634128 | 59346 | 15.30% |
| 2024-10-31 | 8.93 | 9.12 | 0.07 | 0.77% | 8.70 | 9.18 | 282252 | 25039 | 6.81% |
| 2024-10-30 | 9.04 | 9.05 | -0.03 | -0.33% | 8.96 | 9.25 | 174574 | 15879 | 4.21% |
| 2024-10-29 | 9.38 | 9.08 | -0.30 | -3.20% | 9.08 | 9.42 | 270672 | 24981 | 6.53% |
| 2024-10-28 | 8.93 | 9.38 | 0.48 | 5.39% | 8.93 | 9.58 | 410826 | 38260 | 9.91% |
| 2024-10-25 | 8.84 | 8.90 | 0.06 | 0.68% | 8.80 | 8.98 | 172129 | 15341 | 4.15% |
| 2024-10-24 | 8.99 | 8.84 | -0.05 | -0.56% | 8.83 | 9.12 | 173571 | 15529 | 4.19% |
| 2024-10-23 | 8.92 | 8.89 | -0.04 | -0.45% | 8.84 | 9.08 | 231912 | 20721 | 5.60% |
| 2024-10-22 | 8.70 | 8.93 | 0.15 | 1.71% | 8.68 | 8.99 | 247245 | 21837 | 5.97% |
| 2024-10-21 | 8.65 | 8.78 | 0.10 | 1.15% | 8.57 | 8.86 | 229376 | 19957 | 5.53% |
| 2024-10-18 | 8.50 | 8.68 | 0.13 | 1.52% | 8.43 | 8.80 | 235881 | 20406 | 5.69% |
| 2024-10-17 | 8.76 | 8.55 | -0.21 | -2.40% | 8.55 | 8.82 | 179396 | 15579 | 4.33% |
| 2024-10-16 | 8.60 | 8.76 | -0.19 | -2.12% | 8.53 | 9.04 | 236757 | 20734 | 5.71% |
| 2024-10-15 | 8.81 | 8.95 | -0.06 | -0.67% | 8.68 | 9.47 | 362183 | 32767 | 8.74% |
| 2024-10-14 | 9.00 | 9.01 | -0.43 | -4.56% | 8.62 | 9.06 | 395524 | 35044 | 9.54% |
| 2024-10-11 | 8.98 | 9.44 | 0.30 | 3.28% | 8.67 | 9.67 | 593776 | 54941 | 14.33% |
| 2024-10-10 | 8.46 | 9.14 | 0.68 | 8.04% | 8.08 | 9.31 | 529652 | 47157 | 12.78% |
| 2024-10-09 | 9.06 | 8.46 | -0.94 | -10.00% | 8.46 | 9.06 | 283124 | 24380 | 6.83% |
| 2024-10-08 | 10.22 | 9.40 | 0.11 | 1.18% | 8.93 | 10.22 | 635447 | 60141 | 15.33% |
| 2024-09-30 | 8.70 | 9.29 | 0.79 | 9.29% | 8.68 | 9.32 | 544348 | 49388 | 13.13% |
| 2024-09-27 | 8.31 | 8.50 | 0.23 | 2.78% | 8.12 | 8.78 | 575442 | 48257 | 13.88% |
| 2024-09-26 | 8.00 | 8.27 | 0.75 | 9.97% | 7.73 | 8.27 | 409827 | 32743 | 9.89% |
| 2024-09-25 | 7.56 | 7.52 | 0.00 | 0.00% | 7.49 | 7.75 | 195239 | 14868 | 4.71% |
| 2024-09-24 | 7.37 | 7.52 | 0.27 | 3.72% | 7.34 | 7.57 | 156990 | 11691 | 3.79% |
| 2024-09-23 | 7.25 | 7.25 | -0.05 | -0.68% | 7.20 | 7.30 | 57473 | 4169 | 1.39% |
| 2024-09-20 | 7.33 | 7.30 | -0.10 | -1.35% | 7.25 | 7.39 | 92445 | 6752 | 2.23% |
| 2024-09-19 | 7.24 | 7.40 | 0.18 | 2.49% | 7.23 | 7.50 | 142508 | 10532 | 3.44% |
| 2024-09-18 | 7.03 | 7.22 | 0.13 | 1.83% | 6.95 | 7.30 | 86569 | 6164 | 2.09% |
| 2024-09-13 | 7.09 | 7.09 | 0.01 | 0.14% | 7.03 | 7.20 | 79783 | 5690 | 1.93% |
| 2024-09-12 | 7.13 | 7.08 | -0.10 | -1.39% | 7.08 | 7.22 | 78799 | 5628 | 1.90% |
| 2024-09-11 | 7.36 | 7.18 | -0.43 | -5.65% | 7.15 | 7.46 | 159295 | 11572 | 3.84% |
| 2024-09-10 | 7.71 | 7.61 | 0.02 | 0.26% | 7.47 | 7.83 | 213602 | 16308 | 5.15% |
| 2024-09-09 | 7.30 | 7.59 | 0.22 | 2.99% | 7.22 | 7.65 | 209889 | 15769 | 5.06% |
| 2024-09-06 | 7.25 | 7.37 | 0.11 | 1.52% | 7.20 | 7.80 | 214891 | 16031 | 5.19% |
| 2024-09-05 | 7.11 | 7.26 | 0.12 | 1.68% | 7.11 | 7.28 | 73834 | 5341 | 1.78% |
| 2024-09-04 | 7.05 | 7.14 | 0.05 | 0.71% | 7.05 | 7.18 | 60831 | 4340 | 1.47% |
| 2024-09-03 | 6.98 | 7.09 | 0.10 | 1.43% | 6.96 | 7.15 | 47280 | 3340 | 1.14% |
| 2024-09-02 | 7.05 | 6.99 | -0.13 | -1.83% | 6.98 | 7.12 | 63143 | 4451 | 1.52% |
| 2024-08-30 | 6.92 | 7.12 | 0.15 | 2.15% | 6.92 | 7.33 | 102899 | 7338 | 2.48% |
| 2024-08-29 | 6.90 | 6.97 | -0.04 | -0.57% | 6.83 | 6.99 | 52199 | 3613 | 1.26% |
| 2024-08-28 | 7.13 | 7.01 | 0.11 | 1.59% | 7.00 | 7.23 | 71054 | 5033 | 1.71% |
| 2024-08-27 | 7.04 | 6.90 | -0.12 | -1.71% | 6.90 | 7.05 | 39263 | 2732 | 0.95% |
| 2024-08-26 | 6.93 | 7.02 | 0.08 | 1.15% | 6.91 | 7.05 | 36575 | 2559 | 0.88% |
| 2024-08-23 | 6.90 | 6.94 | 0.02 | 0.29% | 6.85 | 6.96 | 38355 | 2652 | 0.93% |
| 2024-08-22 | 7.11 | 6.92 | -0.19 | -2.67% | 6.91 | 7.12 | 60200 | 4206 | 1.45% |
| 2024-08-21 | 7.10 | 7.11 | 0.01 | 0.14% | 7.03 | 7.14 | 31222 | 2217 | 0.75% |
| 2024-08-20 | 7.22 | 7.10 | -0.12 | -1.66% | 7.07 | 7.25 | 56019 | 3992 | 1.35% |
| 2024-08-19 | 7.20 | 7.22 | -0.01 | -0.14% | 7.16 | 7.30 | 51727 | 3742 | 1.25% |
| 2024-08-16 | 7.39 | 7.23 | -0.08 | -1.09% | 7.23 | 7.41 | 65829 | 4803 | 1.59% |
| 2024-08-15 | 7.26 | 7.31 | 0.07 | 0.97% | 7.20 | 7.34 | 69291 | 5044 | 1.67% |
| 2024-08-14 | 7.36 | 7.24 | -0.07 | -0.96% | 7.24 | 7.36 | 66352 | 4836 | 1.60% |
| 2024-08-13 | 7.35 | 7.31 | -0.02 | -0.27% | 7.24 | 7.38 | 53783 | 3920 | 1.30% |