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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 9.40 | 9.20 | -0.20 | -2.13% | 9.10 | 9.75 | 155482 | 14811 | 5.04% |
| 2024-11-21 | 9.49 | 9.40 | -0.09 | -0.95% | 9.25 | 9.50 | 92521 | 8685 | 3.00% |
| 2024-11-20 | 9.18 | 9.49 | 0.31 | 3.38% | 9.12 | 9.57 | 127732 | 12016 | 4.14% |
| 2024-11-19 | 9.10 | 9.18 | 0.12 | 1.32% | 8.86 | 9.19 | 122089 | 11034 | 3.96% |
| 2024-11-18 | 9.92 | 9.06 | -0.77 | -7.83% | 8.98 | 9.94 | 200826 | 18751 | 6.51% |
| 2024-11-15 | 9.90 | 9.83 | -0.08 | -0.81% | 9.78 | 10.24 | 162150 | 16232 | 5.26% |
| 2024-11-14 | 10.19 | 9.91 | -0.28 | -2.75% | 9.88 | 10.30 | 142791 | 14434 | 4.63% |
| 2024-11-13 | 10.09 | 10.19 | 0.03 | 0.30% | 9.73 | 10.21 | 239873 | 23894 | 7.77% |
| 2024-11-12 | 10.26 | 10.16 | -0.19 | -1.84% | 10.04 | 10.65 | 263560 | 27239 | 8.54% |
| 2024-11-11 | 10.04 | 10.35 | 0.21 | 2.07% | 9.90 | 10.44 | 363350 | 37132 | 11.78% |
| 2024-11-08 | 10.50 | 10.14 | 0.18 | 1.81% | 10.10 | 10.80 | 604967 | 62530 | 19.61% |
| 2024-11-07 | 9.00 | 9.96 | 0.91 | 10.06% | 8.91 | 9.96 | 462128 | 45124 | 14.98% |
| 2024-11-06 | 8.99 | 9.05 | 0.08 | 0.89% | 8.95 | 9.28 | 151591 | 13782 | 4.91% |
| 2024-11-05 | 8.78 | 8.97 | 0.17 | 1.93% | 8.71 | 9.02 | 91634 | 8176 | 2.97% |
| 2024-11-04 | 8.55 | 8.80 | 0.23 | 2.68% | 8.52 | 8.87 | 66080 | 5758 | 2.14% |
| 2024-11-01 | 9.00 | 8.57 | -0.50 | -5.51% | 8.57 | 9.05 | 138995 | 12199 | 4.51% |
| 2024-10-31 | 9.00 | 9.07 | -0.04 | -0.44% | 8.90 | 9.26 | 140326 | 12692 | 4.55% |
| 2024-10-30 | 8.91 | 9.11 | 0.10 | 1.11% | 8.82 | 9.30 | 140870 | 12682 | 4.57% |
| 2024-10-29 | 9.24 | 9.01 | -0.24 | -2.59% | 9.01 | 9.32 | 122691 | 11176 | 3.98% |
| 2024-10-28 | 9.10 | 9.25 | 0.02 | 0.22% | 8.97 | 9.25 | 135449 | 12369 | 4.39% |
| 2024-10-25 | 9.30 | 9.23 | -0.07 | -0.75% | 9.17 | 9.40 | 152842 | 14115 | 4.95% |
| 2024-10-24 | 9.10 | 9.30 | 0.26 | 2.88% | 8.95 | 9.80 | 222214 | 20706 | 7.20% |
| 2024-10-23 | 9.12 | 9.04 | -0.09 | -0.99% | 9.00 | 9.38 | 143434 | 13156 | 4.65% |
| 2024-10-22 | 9.37 | 9.13 | -0.22 | -2.35% | 9.02 | 9.37 | 144238 | 13208 | 4.68% |
| 2024-10-21 | 9.13 | 9.35 | 0.25 | 2.75% | 9.07 | 9.47 | 206522 | 19212 | 6.69% |
| 2024-10-18 | 8.91 | 9.10 | 0.18 | 2.02% | 8.75 | 9.25 | 159913 | 14407 | 5.18% |
| 2024-10-17 | 8.91 | 8.92 | 0.12 | 1.36% | 8.86 | 9.11 | 124903 | 11253 | 4.05% |
| 2024-10-16 | 8.60 | 8.80 | 0.04 | 0.46% | 8.52 | 8.90 | 95477 | 8372 | 3.09% |
| 2024-10-15 | 9.00 | 8.76 | -0.33 | -3.63% | 8.73 | 9.15 | 137899 | 12373 | 4.47% |
| 2024-10-14 | 8.80 | 9.09 | 0.25 | 2.83% | 8.45 | 9.12 | 195112 | 17137 | 6.32% |
| 2024-10-11 | 9.48 | 8.84 | -0.98 | -9.98% | 8.84 | 9.48 | 209336 | 19058 | 6.79% |
| 2024-10-10 | 9.78 | 9.82 | 0.32 | 3.37% | 9.51 | 10.22 | 338603 | 33462 | 10.97% |
| 2024-10-09 | 9.97 | 9.50 | -0.62 | -6.13% | 9.34 | 10.28 | 356243 | 35057 | 11.55% |
| 2024-10-08 | 10.12 | 10.12 | 0.92 | 10.00% | 9.27 | 10.12 | 425031 | 41815 | 13.78% |
| 2024-09-30 | 8.58 | 9.20 | 0.83 | 9.92% | 8.50 | 9.21 | 355644 | 31609 | 11.53% |
| 2024-09-27 | 8.12 | 8.37 | 0.29 | 3.59% | 8.01 | 8.66 | 275260 | 22775 | 8.92% |
| 2024-09-26 | 8.02 | 8.08 | 0.01 | 0.12% | 7.88 | 8.11 | 231167 | 18492 | 7.49% |
| 2024-09-25 | 7.73 | 8.07 | 0.29 | 3.73% | 7.71 | 8.17 | 290747 | 23010 | 9.42% |
| 2024-09-24 | 7.69 | 7.78 | 0.05 | 0.65% | 7.47 | 7.80 | 227908 | 17414 | 7.39% |
| 2024-09-23 | 7.80 | 7.73 | -0.04 | -0.51% | 7.62 | 7.90 | 200783 | 15526 | 6.51% |
| 2024-09-20 | 7.46 | 7.77 | 0.30 | 4.02% | 7.45 | 7.78 | 233021 | 17800 | 7.55% |
| 2024-09-19 | 7.45 | 7.47 | 0.10 | 1.36% | 7.27 | 7.53 | 169307 | 12582 | 5.49% |
| 2024-09-18 | 7.18 | 7.37 | -0.02 | -0.27% | 7.11 | 7.39 | 152657 | 11089 | 4.95% |
| 2024-09-13 | 7.10 | 7.39 | 0.24 | 3.36% | 6.99 | 7.40 | 164515 | 11796 | 5.33% |
| 2024-09-12 | 7.19 | 7.15 | -0.07 | -0.97% | 7.08 | 7.28 | 125643 | 9010 | 4.07% |
| 2024-09-11 | 7.42 | 7.22 | -0.07 | -0.96% | 7.20 | 7.67 | 219151 | 16267 | 7.10% |
| 2024-09-10 | 7.20 | 7.29 | 0.04 | 0.55% | 7.09 | 7.30 | 93856 | 6756 | 3.04% |
| 2024-09-09 | 7.00 | 7.25 | 0.16 | 2.26% | 6.95 | 7.31 | 121324 | 8654 | 3.93% |
| 2024-09-06 | 7.28 | 7.09 | -0.26 | -3.54% | 7.06 | 7.35 | 124024 | 8917 | 4.02% |
| 2024-09-05 | 7.24 | 7.35 | 0.16 | 2.23% | 7.21 | 7.41 | 186243 | 13621 | 6.04% |
| 2024-09-04 | 7.11 | 7.19 | 0.01 | 0.14% | 7.08 | 7.27 | 97986 | 7021 | 3.18% |
| 2024-09-03 | 7.07 | 7.18 | 0.13 | 1.84% | 7.03 | 7.19 | 118471 | 8442 | 3.84% |
| 2024-09-02 | 7.05 | 7.05 | -0.09 | -1.26% | 7.01 | 7.21 | 133848 | 9519 | 4.34% |
| 2024-08-30 | 7.00 | 7.14 | 0.05 | 0.71% | 6.95 | 7.26 | 197356 | 14095 | 6.40% |
| 2024-08-29 | 6.99 | 7.09 | -0.10 | -1.39% | 6.90 | 7.09 | 192984 | 13474 | 6.26% |
| 2024-08-28 | 7.30 | 7.19 | -0.14 | -1.91% | 6.99 | 7.55 | 314887 | 22604 | 10.21% |
| 2024-08-27 | 6.60 | 7.33 | 0.67 | 10.06% | 6.49 | 7.33 | 182225 | 12874 | 5.91% |
| 2024-08-26 | 6.62 | 6.66 | -0.01 | -0.15% | 6.53 | 6.72 | 39271 | 2608 | 1.27% |
| 2024-08-23 | 6.83 | 6.67 | 0.11 | 1.68% | 6.48 | 6.83 | 57304 | 3791 | 1.85% |
| 2024-08-22 | 6.74 | 6.56 | -0.18 | -2.67% | 6.51 | 6.80 | 41202 | 2739 | 1.33% |
| 2024-08-21 | 6.82 | 6.74 | -0.08 | -1.17% | 6.72 | 6.89 | 25409 | 1727 | 0.82% |
| 2024-08-20 | 6.95 | 6.82 | -0.15 | -2.15% | 6.78 | 6.98 | 37391 | 2563 | 1.21% |
| 2024-08-19 | 6.88 | 6.97 | 0.05 | 0.72% | 6.88 | 7.08 | 42860 | 2995 | 1.39% |
| 2024-08-16 | 6.96 | 6.92 | -0.02 | -0.29% | 6.90 | 7.00 | 38292 | 2660 | 1.24% |
| 2024-08-15 | 6.77 | 6.94 | 0.16 | 2.36% | 6.70 | 7.01 | 70529 | 4874 | 2.28% |