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 | 9.10 | 9.71 | 0.69 | 7.65% | 9.06 | 9.92 | 3309877 | 318780 | 8.05% |
| 2024-11-20 | 8.95 | 9.02 | 0.05 | 0.56% | 8.83 | 9.08 | 965815 | 86612 | 2.35% |
| 2024-11-19 | 8.81 | 8.97 | 0.18 | 2.05% | 8.77 | 9.01 | 965771 | 85800 | 2.35% |
| 2024-11-18 | 9.00 | 8.79 | -0.27 | -2.98% | 8.75 | 9.09 | 1224842 | 109074 | 2.98% |
| 2024-11-15 | 9.43 | 9.06 | -0.30 | -3.21% | 9.05 | 9.59 | 1421634 | 132319 | 3.46% |
| 2024-11-14 | 9.50 | 9.36 | -0.23 | -2.40% | 9.33 | 9.69 | 1354098 | 128789 | 3.30% |
| 2024-11-13 | 9.72 | 9.59 | -0.29 | -2.94% | 9.45 | 9.89 | 1826350 | 175889 | 4.44% |
| 2024-11-12 | 10.19 | 9.88 | -0.66 | -6.26% | 9.75 | 10.27 | 3137918 | 314273 | 7.64% |
| 2024-11-11 | 10.45 | 10.54 | 0.54 | 5.40% | 9.88 | 11.00 | 5587260 | 579145 | 13.60% |
| 2024-11-08 | 10.00 | 10.00 | 0.91 | 10.01% | 10.00 | 10.00 | 503540 | 50353 | 1.23% |
| 2024-11-07 | 8.55 | 9.09 | 0.49 | 5.70% | 8.46 | 9.18 | 1960533 | 173571 | 4.77% |
| 2024-11-06 | 8.66 | 8.60 | -0.03 | -0.35% | 8.52 | 8.88 | 1506769 | 130778 | 3.67% |
| 2024-11-05 | 8.27 | 8.63 | 0.37 | 4.48% | 8.16 | 8.67 | 1622832 | 138273 | 3.95% |
| 2024-11-04 | 8.11 | 8.26 | 0.20 | 2.48% | 8.08 | 8.26 | 850817 | 69487 | 2.07% |
| 2024-11-01 | 8.18 | 8.06 | -0.14 | -1.71% | 8.05 | 8.29 | 956236 | 77981 | 2.33% |
| 2024-10-31 | 8.10 | 8.20 | 0.10 | 1.23% | 8.05 | 8.39 | 1208742 | 99841 | 2.94% |
| 2024-10-30 | 8.10 | 8.10 | -0.12 | -1.46% | 8.00 | 8.20 | 856755 | 69325 | 2.08% |
| 2024-10-29 | 8.37 | 8.22 | -0.11 | -1.32% | 8.20 | 8.48 | 731838 | 60905 | 1.78% |
| 2024-10-28 | 8.30 | 8.33 | 0.04 | 0.48% | 8.26 | 8.36 | 657681 | 54613 | 1.60% |
| 2024-10-25 | 8.17 | 8.29 | 0.12 | 1.47% | 8.15 | 8.39 | 756556 | 62655 | 1.84% |
| 2024-10-24 | 8.17 | 8.17 | -0.01 | -0.12% | 8.09 | 8.22 | 619784 | 50547 | 1.51% |
| 2024-10-23 | 8.25 | 8.19 | -0.03 | -0.36% | 8.16 | 8.38 | 891941 | 73644 | 2.17% |
| 2024-10-22 | 8.18 | 8.22 | 0.04 | 0.49% | 8.14 | 8.28 | 702262 | 57593 | 1.71% |
| 2024-10-21 | 8.20 | 8.18 | -0.14 | -1.68% | 8.10 | 8.29 | 1099941 | 90113 | 2.68% |
| 2024-10-18 | 7.98 | 8.32 | 0.34 | 4.26% | 7.93 | 8.66 | 1623932 | 134202 | 3.95% |
| 2024-10-17 | 8.18 | 7.98 | -0.16 | -1.97% | 7.98 | 8.25 | 795357 | 64530 | 1.94% |
| 2024-10-16 | 7.88 | 8.14 | 0.15 | 1.88% | 7.84 | 8.31 | 1024475 | 83139 | 2.49% |
| 2024-10-15 | 8.15 | 7.99 | -0.27 | -3.27% | 7.98 | 8.28 | 919983 | 74908 | 2.24% |
| 2024-10-14 | 8.23 | 8.26 | 0.04 | 0.49% | 7.92 | 8.30 | 1165148 | 94806 | 2.84% |
| 2024-10-11 | 8.28 | 8.22 | -0.19 | -2.26% | 8.07 | 8.46 | 1280016 | 105859 | 3.12% |
| 2024-10-10 | 8.70 | 8.41 | -0.19 | -2.21% | 8.20 | 8.88 | 1988834 | 168937 | 4.84% |
| 2024-10-09 | 9.22 | 8.60 | -0.96 | -10.04% | 8.60 | 9.77 | 3418011 | 314521 | 8.32% |
| 2024-10-08 | 9.56 | 9.56 | 0.87 | 10.01% | 9.13 | 9.56 | 2354570 | 223110 | 5.73% |
| 2024-09-30 | 8.61 | 8.69 | 0.79 | 10.00% | 8.28 | 8.69 | 2569716 | 220209 | 6.25% |
| 2024-09-27 | 7.42 | 7.90 | 0.72 | 10.03% | 7.20 | 7.90 | 2143482 | 161491 | 5.22% |
| 2024-09-26 | 6.81 | 7.18 | 0.32 | 4.66% | 6.80 | 7.19 | 1119624 | 78394 | 2.72% |
| 2024-09-25 | 6.82 | 6.86 | 0.13 | 1.93% | 6.81 | 7.05 | 1149724 | 79705 | 2.80% |
| 2024-09-24 | 6.45 | 6.73 | 0.33 | 5.16% | 6.40 | 6.74 | 866825 | 57370 | 2.11% |
| 2024-09-23 | 6.42 | 6.40 | -0.02 | -0.31% | 6.38 | 6.45 | 175579 | 11252 | 0.43% |
| 2024-09-20 | 6.42 | 6.42 | -0.01 | -0.16% | 6.36 | 6.44 | 209489 | 13402 | 0.51% |
| 2024-09-19 | 6.31 | 6.43 | 0.16 | 2.55% | 6.26 | 6.48 | 381032 | 24383 | 0.93% |
| 2024-09-18 | 6.33 | 6.27 | -0.07 | -1.10% | 6.16 | 6.34 | 284411 | 17763 | 0.69% |
| 2024-09-13 | 6.34 | 6.34 | 0.00 | 0.00% | 6.33 | 6.43 | 226654 | 14447 | 0.55% |
| 2024-09-12 | 6.35 | 6.34 | -0.02 | -0.31% | 6.31 | 6.40 | 198854 | 12642 | 0.48% |
| 2024-09-11 | 6.38 | 6.36 | -0.05 | -0.78% | 6.31 | 6.42 | 210929 | 13409 | 0.51% |
| 2024-09-10 | 6.43 | 6.41 | -0.02 | -0.31% | 6.28 | 6.44 | 319339 | 20320 | 0.78% |
| 2024-09-09 | 6.38 | 6.43 | -0.02 | -0.31% | 6.33 | 6.52 | 378037 | 24314 | 0.92% |
| 2024-09-06 | 6.52 | 6.45 | 0.01 | 0.16% | 6.44 | 6.59 | 641257 | 41786 | 1.56% |
| 2024-09-05 | 6.40 | 6.44 | 0.04 | 0.63% | 6.38 | 6.46 | 208028 | 13360 | 0.51% |
| 2024-09-04 | 6.36 | 6.40 | 0.01 | 0.16% | 6.35 | 6.49 | 270778 | 17397 | 0.66% |
| 2024-09-03 | 6.36 | 6.39 | 0.02 | 0.31% | 6.35 | 6.43 | 241226 | 15424 | 0.59% |
| 2024-09-02 | 6.44 | 6.37 | -0.12 | -1.85% | 6.36 | 6.48 | 383467 | 24576 | 0.93% |
| 2024-08-30 | 6.37 | 6.49 | 0.08 | 1.25% | 6.35 | 6.58 | 700961 | 45615 | 1.71% |
| 2024-08-29 | 6.27 | 6.41 | 0.11 | 1.75% | 6.27 | 6.42 | 354220 | 22577 | 0.86% |
| 2024-08-28 | 6.31 | 6.30 | -0.05 | -0.79% | 6.25 | 6.35 | 260469 | 16402 | 0.63% |
| 2024-08-27 | 6.43 | 6.35 | -0.14 | -2.16% | 6.31 | 6.43 | 377565 | 23992 | 0.92% |
| 2024-08-26 | 6.35 | 6.49 | 0.17 | 2.69% | 6.31 | 6.63 | 672000 | 43659 | 1.64% |
| 2024-08-23 | 6.19 | 6.32 | 0.07 | 1.12% | 6.19 | 6.35 | 406186 | 25502 | 0.99% |
| 2024-08-22 | 6.48 | 6.25 | -0.01 | -0.16% | 6.25 | 6.56 | 714296 | 45798 | 1.74% |
| 2024-08-21 | 6.25 | 6.26 | -0.01 | -0.16% | 6.22 | 6.30 | 138362 | 8655 | 0.34% |
| 2024-08-20 | 6.35 | 6.27 | -0.09 | -1.42% | 6.24 | 6.36 | 197361 | 12419 | 0.48% |
| 2024-08-19 | 6.35 | 6.36 | 0.05 | 0.79% | 6.29 | 6.37 | 177277 | 11243 | 0.43% |
| 2024-08-16 | 6.38 | 6.31 | -0.06 | -0.94% | 6.29 | 6.38 | 193489 | 12238 | 0.47% |
| 2024-08-15 | 6.32 | 6.37 | 0.05 | 0.79% | 6.30 | 6.45 | 241094 | 15387 | 0.59% |
| 2024-08-14 | 6.34 | 6.32 | -0.05 | -0.78% | 6.32 | 6.39 | 162902 | 10345 | 0.40% |
| 2024-08-13 | 6.28 | 6.37 | 0.09 | 1.43% | 6.25 | 6.37 | 185115 | 11690 | 0.45% |