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 | 10.13 | 10.06 | -0.04 | -0.40% | 9.81 | 10.40 | 293672 | 29732 | 17.98% |
| 2024-11-20 | 9.10 | 10.10 | 0.92 | 10.02% | 9.07 | 10.10 | 114395 | 11136 | 7.00% |
| 2024-11-19 | 9.06 | 9.18 | 0.30 | 3.38% | 8.87 | 9.19 | 88170 | 7973 | 5.40% |
| 2024-11-18 | 9.46 | 8.88 | -0.45 | -4.82% | 8.79 | 9.49 | 101472 | 9114 | 6.21% |
| 2024-11-15 | 9.54 | 9.33 | -0.33 | -3.42% | 9.30 | 9.77 | 111067 | 10597 | 6.80% |
| 2024-11-14 | 9.95 | 9.66 | -0.42 | -4.17% | 9.59 | 10.09 | 141450 | 13913 | 8.66% |
| 2024-11-13 | 10.30 | 10.08 | -0.30 | -2.89% | 9.76 | 10.55 | 212106 | 21325 | 12.98% |
| 2024-11-12 | 11.10 | 10.38 | -0.76 | -6.82% | 10.19 | 11.30 | 407713 | 43214 | 24.96% |
| 2024-11-11 | 11.14 | 11.14 | 1.01 | 9.97% | 10.47 | 11.14 | 316766 | 34450 | 19.39% |
| 2024-11-08 | 9.25 | 10.13 | 0.92 | 9.99% | 9.22 | 10.13 | 123364 | 12183 | 7.55% |
| 2024-11-07 | 8.93 | 9.21 | 0.23 | 2.56% | 8.87 | 9.25 | 91090 | 8334 | 5.58% |
| 2024-11-06 | 9.05 | 8.98 | -0.16 | -1.75% | 8.91 | 9.22 | 108341 | 9795 | 6.63% |
| 2024-11-05 | 8.98 | 9.14 | 0.13 | 1.44% | 8.91 | 9.32 | 129464 | 11758 | 7.92% |
| 2024-11-04 | 8.57 | 9.01 | 0.24 | 2.74% | 8.57 | 9.13 | 111153 | 9926 | 6.80% |
| 2024-11-01 | 9.46 | 8.77 | -0.89 | -9.21% | 8.69 | 9.65 | 208289 | 18750 | 12.75% |
| 2024-10-31 | 9.40 | 9.66 | 0.43 | 4.66% | 9.36 | 9.95 | 226770 | 21814 | 13.88% |
| 2024-10-30 | 8.98 | 9.23 | -0.07 | -0.75% | 8.98 | 9.45 | 173051 | 15836 | 10.59% |
| 2024-10-29 | 10.38 | 9.30 | -0.64 | -6.44% | 9.23 | 10.38 | 368426 | 35908 | 22.55% |
| 2024-10-28 | 9.25 | 9.94 | 0.90 | 9.96% | 9.11 | 9.94 | 318834 | 30803 | 19.52% |
| 2024-10-25 | 8.90 | 9.04 | 0.50 | 5.85% | 8.82 | 9.30 | 255284 | 23081 | 15.63% |
| 2024-10-24 | 8.40 | 8.54 | 0.03 | 0.35% | 8.31 | 8.74 | 120494 | 10250 | 7.38% |
| 2024-10-23 | 8.37 | 8.51 | 0.03 | 0.35% | 8.29 | 9.05 | 164187 | 14152 | 10.05% |
| 2024-10-22 | 8.20 | 8.48 | 0.23 | 2.79% | 8.10 | 8.66 | 140978 | 11841 | 8.63% |
| 2024-10-21 | 7.99 | 8.25 | 0.26 | 3.25% | 7.93 | 8.30 | 116721 | 9496 | 7.14% |
| 2024-10-18 | 7.81 | 7.99 | 0.15 | 1.91% | 7.77 | 8.09 | 105035 | 8357 | 6.43% |
| 2024-10-17 | 7.92 | 7.84 | -0.05 | -0.63% | 7.82 | 8.05 | 83036 | 6608 | 5.08% |
| 2024-10-16 | 7.58 | 7.89 | 0.15 | 1.94% | 7.53 | 7.93 | 71084 | 5533 | 4.35% |
| 2024-10-15 | 7.87 | 7.74 | -0.14 | -1.78% | 7.70 | 8.02 | 85320 | 6719 | 5.22% |
| 2024-10-14 | 7.62 | 7.88 | 0.26 | 3.41% | 7.50 | 7.89 | 81613 | 6353 | 5.00% |
| 2024-10-11 | 7.87 | 7.62 | -0.22 | -2.81% | 7.48 | 7.96 | 88857 | 6828 | 5.44% |
| 2024-10-10 | 8.00 | 7.84 | -0.16 | -2.00% | 7.59 | 8.13 | 120440 | 9472 | 7.37% |
| 2024-10-09 | 8.60 | 8.00 | -0.89 | -10.01% | 8.00 | 8.60 | 148477 | 12216 | 9.09% |
| 2024-10-08 | 9.35 | 8.89 | 0.34 | 3.98% | 8.28 | 9.36 | 309674 | 27390 | 18.96% |
| 2024-09-30 | 8.15 | 8.55 | 0.63 | 7.95% | 7.83 | 8.65 | 283744 | 23307 | 17.37% |
| 2024-09-27 | 7.55 | 7.92 | 0.21 | 2.72% | 7.49 | 8.15 | 269011 | 20820 | 16.47% |
| 2024-09-26 | 7.35 | 7.71 | 0.29 | 3.91% | 7.31 | 7.88 | 251197 | 19137 | 15.38% |
| 2024-09-25 | 7.19 | 7.42 | 0.26 | 3.63% | 7.12 | 7.47 | 234947 | 17161 | 14.38% |
| 2024-09-24 | 7.14 | 7.16 | 0.03 | 0.42% | 6.97 | 7.19 | 175125 | 12438 | 10.72% |
| 2024-09-23 | 7.10 | 7.13 | 0.02 | 0.28% | 6.93 | 7.30 | 189045 | 13414 | 11.57% |
| 2024-09-20 | 7.23 | 7.11 | 0.07 | 0.99% | 7.02 | 7.36 | 245164 | 17589 | 15.01% |
| 2024-09-19 | 6.56 | 7.04 | 0.64 | 10.00% | 6.56 | 7.04 | 93688 | 6589 | 5.73% |
| 2024-09-18 | 6.69 | 6.40 | -0.30 | -4.48% | 6.33 | 6.69 | 51319 | 3309 | 3.14% |
| 2024-09-13 | 6.76 | 6.70 | -0.12 | -1.76% | 6.68 | 6.85 | 39903 | 2698 | 2.44% |
| 2024-09-12 | 6.75 | 6.82 | 0.08 | 1.19% | 6.75 | 7.00 | 56039 | 3852 | 3.43% |
| 2024-09-11 | 6.82 | 6.74 | -0.12 | -1.75% | 6.66 | 6.82 | 38552 | 2591 | 2.36% |
| 2024-09-10 | 6.75 | 6.86 | 0.18 | 2.69% | 6.55 | 6.88 | 57626 | 3873 | 3.53% |
| 2024-09-09 | 6.76 | 6.68 | -0.03 | -0.45% | 6.58 | 6.80 | 47368 | 3165 | 2.90% |
| 2024-09-06 | 7.00 | 6.71 | -0.37 | -5.23% | 6.69 | 7.17 | 85490 | 5886 | 5.23% |
| 2024-09-05 | 7.02 | 7.08 | -0.02 | -0.28% | 6.92 | 7.22 | 68828 | 4853 | 4.21% |
| 2024-09-04 | 7.18 | 7.10 | -0.14 | -1.93% | 6.92 | 7.19 | 84718 | 5966 | 5.19% |
| 2024-09-03 | 7.15 | 7.24 | 0.07 | 0.98% | 7.11 | 7.29 | 110262 | 7962 | 6.75% |
| 2024-09-02 | 7.13 | 7.17 | -0.01 | -0.14% | 7.05 | 7.25 | 92648 | 6644 | 5.67% |
| 2024-08-30 | 6.99 | 7.18 | 0.14 | 1.99% | 6.94 | 7.33 | 170656 | 12211 | 10.45% |
| 2024-08-29 | 7.02 | 7.04 | -0.14 | -1.95% | 6.86 | 7.10 | 163967 | 11453 | 10.04% |
| 2024-08-28 | 6.53 | 7.18 | 0.65 | 9.95% | 6.43 | 7.18 | 109568 | 7609 | 6.71% |
| 2024-08-27 | 6.97 | 6.53 | -0.41 | -5.91% | 6.51 | 6.98 | 76843 | 5110 | 4.70% |
| 2024-08-26 | 6.80 | 6.94 | 0.08 | 1.17% | 6.71 | 7.14 | 98847 | 6833 | 6.05% |
| 2024-08-23 | 6.70 | 6.86 | 0.29 | 4.41% | 6.39 | 7.19 | 132323 | 9017 | 8.10% |
| 2024-08-22 | 6.69 | 6.57 | -0.14 | -2.09% | 6.57 | 7.35 | 76744 | 5289 | 4.70% |
| 2024-08-21 | 6.58 | 6.71 | 0.10 | 1.51% | 6.57 | 6.76 | 28757 | 1928 | 1.76% |
| 2024-08-20 | 6.73 | 6.61 | -0.09 | -1.34% | 6.60 | 6.84 | 32773 | 2197 | 2.01% |
| 2024-08-19 | 6.76 | 6.70 | -0.06 | -0.89% | 6.60 | 6.87 | 28103 | 1892 | 1.71% |
| 2024-08-16 | 6.84 | 6.76 | -0.05 | -0.73% | 6.75 | 6.91 | 25127 | 1716 | 1.53% |
| 2024-08-15 | 6.79 | 6.81 | 0.06 | 0.89% | 6.63 | 6.86 | 23045 | 1561 | 1.40% |
| 2024-08-14 | 6.59 | 6.75 | 0.10 | 1.50% | 6.59 | 6.78 | 24334 | 1634 | 1.48% |
| 2024-08-13 | 6.52 | 6.65 | 0.07 | 1.06% | 6.46 | 6.65 | 18412 | 1211 | 1.12% |