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 | 9.48 | 9.53 | 0.02 | 0.21% | 9.39 | 9.62 | 230376 | 21950 | 4.66% |
| 2024-11-20 | 9.30 | 9.51 | 0.23 | 2.48% | 9.22 | 9.65 | 309921 | 29304 | 6.27% |
| 2024-11-19 | 9.26 | 9.28 | 0.12 | 1.31% | 8.98 | 9.30 | 272714 | 25031 | 5.51% |
| 2024-11-18 | 9.27 | 9.16 | -0.13 | -1.40% | 8.77 | 9.39 | 325415 | 29342 | 6.58% |
| 2024-11-15 | 9.51 | 9.29 | -0.38 | -3.93% | 9.26 | 9.78 | 301282 | 28673 | 6.09% |
| 2024-11-14 | 10.18 | 9.67 | -0.49 | -4.82% | 9.66 | 10.27 | 303001 | 30070 | 6.13% |
| 2024-11-13 | 10.38 | 10.16 | -0.47 | -4.42% | 9.92 | 10.42 | 436185 | 44181 | 8.82% |
| 2024-11-12 | 10.70 | 10.63 | 0.10 | 0.95% | 10.30 | 10.99 | 609267 | 64644 | 12.32% |
| 2024-11-11 | 10.19 | 10.53 | 0.16 | 1.54% | 10.06 | 10.55 | 376310 | 39150 | 7.61% |
| 2024-11-08 | 10.43 | 10.37 | -0.04 | -0.38% | 10.34 | 10.74 | 492560 | 51774 | 9.96% |
| 2024-11-07 | 10.31 | 10.41 | -0.33 | -3.07% | 10.03 | 10.49 | 624210 | 64029 | 12.62% |
| 2024-11-06 | 10.71 | 10.74 | 0.24 | 2.29% | 10.60 | 11.55 | 963951 | 105866 | 19.49% |
| 2024-11-05 | 10.53 | 10.50 | -0.05 | -0.47% | 10.29 | 10.63 | 703237 | 73498 | 14.22% |
| 2024-11-04 | 9.63 | 10.55 | 0.53 | 5.29% | 9.63 | 10.76 | 689356 | 71001 | 13.94% |
| 2024-11-01 | 10.64 | 10.02 | -1.11 | -9.97% | 10.02 | 11.16 | 958645 | 99872 | 19.38% |
| 2024-10-31 | 10.77 | 11.13 | 0.89 | 8.69% | 10.66 | 11.26 | 1488718 | 164580 | 30.10% |
| 2024-10-30 | 9.10 | 10.24 | 0.93 | 9.99% | 9.06 | 10.24 | 576401 | 57310 | 11.65% |
| 2024-10-29 | 10.09 | 9.31 | -0.48 | -4.90% | 9.30 | 10.28 | 752769 | 72709 | 15.22% |
| 2024-10-28 | 9.21 | 9.79 | 0.71 | 7.82% | 9.21 | 9.96 | 838393 | 81027 | 16.95% |
| 2024-10-25 | 8.85 | 9.08 | 0.21 | 2.37% | 8.85 | 9.13 | 538035 | 48439 | 10.88% |
| 2024-10-24 | 8.80 | 8.87 | 0.07 | 0.80% | 8.80 | 9.09 | 492523 | 44021 | 9.96% |
| 2024-10-23 | 8.92 | 8.80 | -0.34 | -3.72% | 8.78 | 9.22 | 658350 | 58881 | 13.31% |
| 2024-10-22 | 8.67 | 9.14 | 0.34 | 3.86% | 8.60 | 9.50 | 959241 | 85957 | 19.39% |
| 2024-10-21 | 8.52 | 8.80 | 0.40 | 4.76% | 8.38 | 9.23 | 1230324 | 107550 | 24.87% |
| 2024-10-18 | 7.60 | 8.40 | 0.76 | 9.95% | 7.55 | 8.40 | 830374 | 67983 | 16.79% |
| 2024-10-17 | 7.68 | 7.64 | -0.04 | -0.52% | 7.62 | 7.85 | 209602 | 16208 | 4.24% |
| 2024-10-16 | 7.57 | 7.68 | 0.02 | 0.26% | 7.54 | 7.74 | 196701 | 15008 | 3.98% |
| 2024-10-15 | 7.61 | 7.66 | -0.04 | -0.52% | 7.53 | 7.89 | 245239 | 18899 | 4.96% |
| 2024-10-14 | 7.37 | 7.70 | 0.34 | 4.62% | 7.37 | 7.71 | 254210 | 19236 | 5.14% |
| 2024-10-11 | 7.80 | 7.36 | -0.41 | -5.28% | 7.27 | 7.82 | 277154 | 20717 | 5.60% |
| 2024-10-10 | 7.75 | 7.77 | 0.07 | 0.91% | 7.54 | 7.94 | 279444 | 21760 | 5.65% |
| 2024-10-09 | 8.30 | 7.70 | -0.86 | -10.05% | 7.70 | 8.30 | 392710 | 31371 | 7.94% |
| 2024-10-08 | 8.97 | 8.56 | 0.40 | 4.90% | 7.96 | 8.97 | 613149 | 51824 | 12.40% |
| 2024-09-30 | 7.78 | 8.16 | 0.62 | 8.22% | 7.54 | 8.21 | 529998 | 42126 | 10.71% |
| 2024-09-27 | 7.35 | 7.54 | 0.31 | 4.29% | 7.29 | 7.65 | 290795 | 21671 | 5.88% |
| 2024-09-26 | 7.08 | 7.23 | 0.15 | 2.12% | 7.04 | 7.23 | 169071 | 12106 | 3.42% |
| 2024-09-25 | 7.04 | 7.08 | 0.10 | 1.43% | 7.04 | 7.28 | 199303 | 14277 | 4.03% |
| 2024-09-24 | 6.80 | 6.98 | 0.15 | 2.20% | 6.76 | 6.99 | 193798 | 13383 | 3.92% |
| 2024-09-23 | 6.79 | 6.83 | -0.31 | -4.34% | 6.50 | 6.94 | 231086 | 15710 | 4.67% |
| 2024-09-20 | 7.23 | 7.14 | -0.07 | -0.97% | 7.10 | 7.24 | 81615 | 5845 | 1.65% |
| 2024-09-19 | 7.16 | 7.21 | 0.13 | 1.84% | 7.10 | 7.26 | 117110 | 8420 | 2.37% |
| 2024-09-18 | 7.05 | 7.08 | 0.05 | 0.71% | 6.93 | 7.09 | 97226 | 6814 | 1.97% |
| 2024-09-13 | 7.16 | 7.03 | -0.16 | -2.23% | 7.02 | 7.22 | 120600 | 8546 | 2.44% |
| 2024-09-12 | 7.31 | 7.19 | -0.10 | -1.37% | 7.18 | 7.39 | 119629 | 8743 | 2.42% |
| 2024-09-11 | 7.35 | 7.29 | -0.09 | -1.22% | 7.24 | 7.37 | 90311 | 6589 | 1.83% |
| 2024-09-10 | 7.32 | 7.38 | 0.02 | 0.27% | 7.22 | 7.43 | 131792 | 9675 | 2.66% |
| 2024-09-09 | 7.35 | 7.36 | -0.08 | -1.08% | 7.31 | 7.49 | 127939 | 9450 | 2.59% |
| 2024-09-06 | 7.34 | 7.44 | 0.05 | 0.68% | 7.34 | 7.63 | 251534 | 18811 | 5.08% |
| 2024-09-05 | 7.43 | 7.39 | -0.03 | -0.40% | 7.34 | 7.54 | 171003 | 12677 | 3.46% |
| 2024-09-04 | 7.53 | 7.42 | -0.21 | -2.75% | 7.41 | 7.80 | 244050 | 18441 | 4.93% |
| 2024-09-03 | 7.53 | 7.63 | 0.09 | 1.19% | 7.40 | 7.67 | 284813 | 21463 | 5.76% |
| 2024-09-02 | 7.23 | 7.54 | 0.29 | 4.00% | 7.20 | 7.98 | 385160 | 29159 | 7.79% |
| 2024-08-30 | 7.09 | 7.25 | 0.16 | 2.26% | 7.07 | 7.33 | 145045 | 10510 | 2.93% |
| 2024-08-29 | 6.92 | 7.09 | 0.12 | 1.72% | 6.92 | 7.13 | 107539 | 7601 | 2.17% |
| 2024-08-28 | 6.97 | 6.97 | 0.00 | 0.00% | 6.90 | 7.04 | 65643 | 4575 | 1.33% |
| 2024-08-27 | 7.17 | 6.97 | -0.22 | -3.06% | 6.95 | 7.17 | 92065 | 6475 | 1.86% |
| 2024-08-26 | 7.04 | 7.19 | 0.16 | 2.28% | 7.01 | 7.20 | 108996 | 7784 | 2.20% |
| 2024-08-23 | 7.01 | 7.03 | 0.00 | 0.00% | 6.92 | 7.07 | 83745 | 5862 | 1.69% |
| 2024-08-22 | 7.25 | 7.03 | -0.22 | -3.03% | 7.02 | 7.29 | 108060 | 7690 | 2.18% |
| 2024-08-21 | 7.13 | 7.25 | 0.09 | 1.26% | 7.11 | 7.34 | 104198 | 7522 | 2.11% |
| 2024-08-20 | 7.26 | 7.16 | -0.14 | -1.92% | 7.11 | 7.30 | 98857 | 7094 | 2.00% |
| 2024-08-19 | 7.37 | 7.30 | -0.11 | -1.48% | 7.30 | 7.46 | 95547 | 7041 | 1.93% |
| 2024-08-16 | 7.45 | 7.41 | -0.04 | -0.54% | 7.39 | 7.49 | 117090 | 8703 | 2.37% |
| 2024-08-15 | 7.32 | 7.45 | 0.08 | 1.09% | 7.30 | 7.49 | 125740 | 9331 | 2.54% |
| 2024-08-14 | 7.46 | 7.37 | -0.13 | -1.73% | 7.37 | 7.49 | 112986 | 8389 | 2.28% |
| 2024-08-13 | 7.27 | 7.50 | 0.27 | 3.73% | 7.23 | 7.50 | 201520 | 14926 | 4.07% |