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 | 10.57 | 11.25 | 1.02 | 9.97% | 10.57 | 11.25 | 60654 | 6667 | 2.81% |
| 2024-11-20 | 9.26 | 10.23 | 0.93 | 10.00% | 9.24 | 10.23 | 49986 | 4935 | 2.31% |
| 2024-11-19 | 8.92 | 9.30 | 0.48 | 5.44% | 8.78 | 9.36 | 36324 | 3294 | 1.68% |
| 2024-11-18 | 9.11 | 8.82 | -0.30 | -3.29% | 8.76 | 9.22 | 29827 | 2665 | 1.38% |
| 2024-11-15 | 9.25 | 9.12 | -0.19 | -2.04% | 9.07 | 9.36 | 22210 | 2050 | 1.03% |
| 2024-11-14 | 9.68 | 9.31 | -0.35 | -3.62% | 9.22 | 9.70 | 36081 | 3401 | 1.67% |
| 2024-11-13 | 9.82 | 9.66 | -0.27 | -2.72% | 9.47 | 10.39 | 63565 | 6216 | 2.94% |
| 2024-11-12 | 9.40 | 9.93 | 0.54 | 5.75% | 9.36 | 9.95 | 73106 | 7064 | 3.38% |
| 2024-11-11 | 9.10 | 9.39 | 0.22 | 2.40% | 9.10 | 9.39 | 33811 | 3133 | 1.57% |
| 2024-11-08 | 9.31 | 9.17 | -0.09 | -0.97% | 9.11 | 9.45 | 32359 | 2978 | 1.50% |
| 2024-11-07 | 9.09 | 9.26 | 0.12 | 1.31% | 9.07 | 9.26 | 36591 | 3362 | 1.69% |
| 2024-11-06 | 9.19 | 9.14 | -0.06 | -0.65% | 8.97 | 9.29 | 48235 | 4422 | 2.23% |
| 2024-11-05 | 9.26 | 9.20 | -0.05 | -0.54% | 9.04 | 9.35 | 72422 | 6622 | 3.35% |
| 2024-11-04 | 8.70 | 9.25 | 0.58 | 6.69% | 8.60 | 9.54 | 88025 | 8027 | 4.08% |
| 2024-11-01 | 8.94 | 8.67 | -0.23 | -2.58% | 8.61 | 8.98 | 32414 | 2830 | 1.50% |
| 2024-10-31 | 8.65 | 8.90 | 0.25 | 2.89% | 8.62 | 8.94 | 37869 | 3342 | 1.75% |
| 2024-10-30 | 8.76 | 8.65 | -0.11 | -1.26% | 8.48 | 8.79 | 33251 | 2876 | 1.54% |
| 2024-10-29 | 8.95 | 8.76 | -0.33 | -3.63% | 8.72 | 9.04 | 41338 | 3650 | 1.91% |
| 2024-10-28 | 8.87 | 9.09 | 0.22 | 2.48% | 8.80 | 9.12 | 34496 | 3112 | 1.60% |
| 2024-10-25 | 8.75 | 8.87 | 0.14 | 1.60% | 8.72 | 8.88 | 28377 | 2508 | 1.31% |
| 2024-10-24 | 8.68 | 8.73 | -0.02 | -0.23% | 8.66 | 8.80 | 17872 | 1560 | 0.83% |
| 2024-10-23 | 8.78 | 8.75 | -0.04 | -0.46% | 8.69 | 8.85 | 28191 | 2475 | 1.31% |
| 2024-10-22 | 8.74 | 8.79 | 0.07 | 0.80% | 8.63 | 8.84 | 37940 | 3322 | 1.76% |
| 2024-10-21 | 8.64 | 8.72 | 0.14 | 1.63% | 8.49 | 8.98 | 55036 | 4784 | 2.55% |
| 2024-10-18 | 8.40 | 8.58 | 0.08 | 0.94% | 8.40 | 8.66 | 33744 | 2895 | 1.56% |
| 2024-10-17 | 8.72 | 8.50 | -0.24 | -2.75% | 8.48 | 8.81 | 30377 | 2619 | 1.41% |
| 2024-10-16 | 8.31 | 8.74 | 0.39 | 4.67% | 8.31 | 8.79 | 45644 | 3930 | 2.11% |
| 2024-10-15 | 8.49 | 8.35 | -0.16 | -1.88% | 8.34 | 8.53 | 18151 | 1533 | 0.84% |
| 2024-10-14 | 8.47 | 8.51 | 0.19 | 2.28% | 8.33 | 8.55 | 30321 | 2566 | 1.40% |
| 2024-10-11 | 8.61 | 8.32 | -0.37 | -4.26% | 8.25 | 8.68 | 31796 | 2691 | 1.47% |
| 2024-10-10 | 8.66 | 8.69 | 0.07 | 0.81% | 8.51 | 8.88 | 36190 | 3150 | 1.68% |
| 2024-10-09 | 9.43 | 8.62 | -0.96 | -10.02% | 8.62 | 9.43 | 55645 | 4965 | 2.58% |
| 2024-10-08 | 10.02 | 9.58 | 0.47 | 5.16% | 9.11 | 10.02 | 89638 | 8532 | 4.15% |
| 2024-09-30 | 8.65 | 9.11 | 0.77 | 9.23% | 8.34 | 9.15 | 86554 | 7543 | 4.01% |
| 2024-09-27 | 8.08 | 8.34 | 0.35 | 4.38% | 7.95 | 8.42 | 71864 | 5874 | 3.33% |
| 2024-09-26 | 7.76 | 7.99 | 0.16 | 2.04% | 7.74 | 7.99 | 60920 | 4799 | 2.82% |
| 2024-09-25 | 7.84 | 7.83 | -0.04 | -0.51% | 7.77 | 8.04 | 80608 | 6374 | 3.73% |
| 2024-09-24 | 7.80 | 7.87 | 0.06 | 0.77% | 7.57 | 7.88 | 74112 | 5740 | 3.43% |
| 2024-09-23 | 7.81 | 7.81 | -0.12 | -1.51% | 7.74 | 8.02 | 66354 | 5205 | 3.07% |
| 2024-09-20 | 7.62 | 7.93 | -0.12 | -1.49% | 7.61 | 7.95 | 127410 | 9878 | 5.90% |
| 2024-09-19 | 7.77 | 8.05 | 0.36 | 4.68% | 7.15 | 8.46 | 125341 | 9820 | 5.80% |
| 2024-09-18 | 7.50 | 7.69 | 0.16 | 2.12% | 7.47 | 7.70 | 37566 | 2847 | 1.74% |
| 2024-09-13 | 7.52 | 7.53 | -0.03 | -0.40% | 7.51 | 7.61 | 14642 | 1105 | 0.68% |
| 2024-09-12 | 7.51 | 7.56 | 0.01 | 0.13% | 7.50 | 7.69 | 13111 | 995 | 0.61% |
| 2024-09-11 | 7.44 | 7.55 | 0.04 | 0.53% | 7.40 | 7.60 | 15686 | 1184 | 0.73% |
| 2024-09-10 | 7.41 | 7.51 | 0.11 | 1.49% | 7.36 | 7.55 | 12897 | 962 | 0.60% |
| 2024-09-09 | 7.36 | 7.40 | 0.00 | 0.00% | 7.29 | 7.48 | 14161 | 1046 | 0.66% |
| 2024-09-06 | 7.57 | 7.40 | -0.16 | -2.12% | 7.40 | 7.61 | 15452 | 1155 | 0.72% |
| 2024-09-05 | 7.51 | 7.56 | 0.07 | 0.93% | 7.43 | 7.60 | 14246 | 1072 | 0.66% |
| 2024-09-04 | 7.55 | 7.49 | -0.06 | -0.79% | 7.41 | 7.58 | 17000 | 1273 | 0.79% |
| 2024-09-03 | 7.53 | 7.55 | 0.02 | 0.27% | 7.42 | 7.62 | 12107 | 912 | 0.56% |
| 2024-09-02 | 7.48 | 7.53 | 0.01 | 0.13% | 7.45 | 7.64 | 18576 | 1406 | 0.86% |
| 2024-08-30 | 7.44 | 7.52 | 0.08 | 1.08% | 7.35 | 7.63 | 18213 | 1370 | 0.84% |
| 2024-08-29 | 7.34 | 7.44 | 0.14 | 1.92% | 7.18 | 7.46 | 17255 | 1263 | 0.80% |
| 2024-08-28 | 7.21 | 7.30 | 0.16 | 2.24% | 7.06 | 7.45 | 17251 | 1257 | 0.80% |
| 2024-08-27 | 7.35 | 7.14 | -0.14 | -1.92% | 7.09 | 7.35 | 18336 | 1314 | 0.85% |
| 2024-08-26 | 6.96 | 7.28 | 0.30 | 4.30% | 6.94 | 7.39 | 40571 | 2942 | 1.88% |
| 2024-08-23 | 7.20 | 6.98 | -0.21 | -2.92% | 6.96 | 7.26 | 27278 | 1928 | 1.26% |
| 2024-08-22 | 7.33 | 7.19 | -0.13 | -1.78% | 7.15 | 7.38 | 11310 | 820 | 0.52% |
| 2024-08-21 | 7.45 | 7.32 | -0.01 | -0.14% | 7.20 | 7.45 | 13539 | 987 | 0.63% |
| 2024-08-20 | 7.67 | 7.33 | -0.19 | -2.53% | 7.26 | 7.67 | 16005 | 1181 | 0.74% |
| 2024-08-19 | 7.65 | 7.52 | -0.13 | -1.70% | 7.51 | 7.69 | 11296 | 855 | 0.52% |
| 2024-08-16 | 7.67 | 7.65 | 0.00 | 0.00% | 7.60 | 7.73 | 11159 | 855 | 0.52% |
| 2024-08-15 | 7.58 | 7.65 | 0.03 | 0.39% | 7.50 | 7.73 | 14558 | 1112 | 0.67% |
| 2024-08-14 | 7.71 | 7.62 | -0.07 | -0.91% | 7.59 | 7.79 | 10394 | 796 | 0.48% |
| 2024-08-13 | 7.67 | 7.69 | 0.06 | 0.79% | 7.53 | 7.72 | 9889 | 754 | 0.46% |