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 | 9.20 | 9.11 | -0.29 | -3.09% | 8.96 | 9.21 | 416221 | 37634 | 3.42% |
| 2024-11-20 | 9.24 | 9.40 | 0.17 | 1.84% | 9.16 | 9.43 | 218745 | 20403 | 1.80% |
| 2024-11-19 | 9.18 | 9.23 | 0.11 | 1.21% | 9.07 | 9.25 | 188664 | 17303 | 1.55% |
| 2024-11-18 | 9.30 | 9.12 | -0.10 | -1.08% | 9.06 | 9.31 | 206288 | 18914 | 1.70% |
| 2024-11-15 | 9.28 | 9.22 | -0.13 | -1.39% | 9.20 | 9.44 | 208771 | 19480 | 1.72% |
| 2024-11-14 | 9.60 | 9.35 | -0.30 | -3.11% | 9.31 | 9.64 | 238764 | 22603 | 1.96% |
| 2024-11-13 | 9.88 | 9.65 | -0.22 | -2.23% | 9.53 | 9.93 | 343078 | 33187 | 2.82% |
| 2024-11-12 | 9.72 | 9.87 | 0.16 | 1.65% | 9.68 | 10.15 | 635406 | 63156 | 5.23% |
| 2024-11-11 | 9.49 | 9.71 | 0.15 | 1.57% | 9.41 | 9.72 | 348225 | 33305 | 2.86% |
| 2024-11-08 | 9.69 | 9.56 | -0.07 | -0.73% | 9.47 | 9.79 | 361795 | 34749 | 2.98% |
| 2024-11-07 | 9.29 | 9.63 | 0.29 | 3.10% | 9.25 | 9.64 | 379241 | 36029 | 3.12% |
| 2024-11-06 | 9.34 | 9.34 | -0.01 | -0.11% | 9.24 | 9.52 | 324504 | 30414 | 2.67% |
| 2024-11-05 | 9.13 | 9.35 | 0.22 | 2.41% | 9.05 | 9.35 | 349343 | 32361 | 2.87% |
| 2024-11-04 | 9.08 | 9.13 | 0.07 | 0.77% | 9.05 | 9.15 | 201771 | 18359 | 1.66% |
| 2024-11-01 | 9.17 | 9.06 | -0.09 | -0.98% | 9.04 | 9.23 | 258591 | 23629 | 2.13% |
| 2024-10-31 | 9.16 | 9.15 | -0.04 | -0.44% | 9.09 | 9.27 | 270017 | 24800 | 2.22% |
| 2024-10-30 | 9.22 | 9.19 | -0.20 | -2.13% | 9.08 | 9.36 | 354279 | 32584 | 2.91% |
| 2024-10-29 | 9.99 | 9.39 | -0.09 | -0.95% | 9.35 | 10.16 | 629046 | 61027 | 5.18% |
| 2024-10-28 | 9.23 | 9.48 | 0.24 | 2.60% | 9.14 | 9.50 | 319343 | 29776 | 2.63% |
| 2024-10-25 | 8.91 | 9.24 | -0.12 | -1.28% | 8.91 | 9.32 | 398840 | 36541 | 3.28% |
| 2024-10-24 | 9.37 | 9.36 | 0.00 | 0.00% | 9.27 | 9.53 | 287186 | 27016 | 2.36% |
| 2024-10-23 | 9.35 | 9.36 | -0.01 | -0.11% | 9.26 | 9.43 | 246775 | 23048 | 2.03% |
| 2024-10-22 | 9.20 | 9.37 | 0.17 | 1.85% | 9.14 | 9.37 | 246046 | 22827 | 2.02% |
| 2024-10-21 | 9.28 | 9.20 | -0.05 | -0.54% | 9.05 | 9.35 | 321767 | 29606 | 2.65% |
| 2024-10-18 | 8.80 | 9.25 | 0.45 | 5.11% | 8.78 | 9.53 | 405727 | 36982 | 3.34% |
| 2024-10-17 | 9.00 | 8.80 | -0.11 | -1.23% | 8.77 | 9.04 | 174137 | 15524 | 1.43% |
| 2024-10-16 | 8.90 | 8.91 | -0.08 | -0.89% | 8.84 | 9.08 | 167527 | 14988 | 1.38% |
| 2024-10-15 | 9.14 | 8.99 | -0.24 | -2.60% | 8.97 | 9.30 | 226154 | 20686 | 1.86% |
| 2024-10-14 | 9.15 | 9.23 | 0.07 | 0.76% | 8.85 | 9.29 | 286615 | 26026 | 2.36% |
| 2024-10-11 | 9.60 | 9.16 | -0.43 | -4.48% | 9.05 | 9.63 | 288926 | 26744 | 2.38% |
| 2024-10-10 | 9.71 | 9.59 | -0.08 | -0.83% | 9.50 | 10.07 | 375841 | 36683 | 3.09% |
| 2024-10-09 | 10.33 | 9.67 | -1.06 | -9.88% | 9.65 | 10.52 | 587246 | 59205 | 4.83% |
| 2024-10-08 | 11.30 | 10.73 | 0.90 | 9.16% | 10.00 | 11.55 | 956806 | 103321 | 7.87% |
| 2024-09-30 | 9.15 | 9.83 | 1.10 | 12.60% | 9.02 | 10.07 | 637465 | 60637 | 5.24% |
| 2024-09-27 | 8.37 | 8.73 | 0.46 | 5.56% | 8.34 | 8.88 | 306395 | 26359 | 2.52% |
| 2024-09-26 | 7.96 | 8.27 | 0.30 | 3.76% | 7.92 | 8.27 | 200673 | 16277 | 1.65% |
| 2024-09-25 | 7.91 | 7.97 | 0.09 | 1.14% | 7.91 | 8.10 | 169359 | 13567 | 1.39% |
| 2024-09-24 | 7.61 | 7.88 | 0.27 | 3.55% | 7.61 | 7.89 | 144642 | 11220 | 1.19% |
| 2024-09-23 | 7.65 | 7.61 | 0.02 | 0.26% | 7.58 | 7.73 | 80211 | 6119 | 0.66% |
| 2024-09-20 | 7.66 | 7.59 | -0.07 | -0.91% | 7.53 | 7.67 | 67070 | 5084 | 0.55% |
| 2024-09-19 | 7.57 | 7.66 | 0.09 | 1.19% | 7.51 | 7.78 | 90256 | 6913 | 0.74% |
| 2024-09-18 | 7.64 | 7.57 | -0.06 | -0.79% | 7.41 | 7.68 | 86280 | 6492 | 0.71% |
| 2024-09-13 | 7.74 | 7.63 | -0.11 | -1.42% | 7.62 | 7.78 | 65431 | 5027 | 0.54% |
| 2024-09-12 | 7.80 | 7.74 | -0.06 | -0.77% | 7.72 | 7.93 | 66647 | 5203 | 0.55% |
| 2024-09-11 | 7.72 | 7.80 | 0.06 | 0.78% | 7.67 | 7.84 | 77407 | 6023 | 0.64% |
| 2024-09-10 | 7.85 | 7.74 | -0.08 | -1.02% | 7.63 | 7.86 | 87827 | 6778 | 0.72% |
| 2024-09-09 | 7.73 | 7.82 | 0.04 | 0.51% | 7.73 | 7.89 | 99203 | 7745 | 0.82% |
| 2024-09-06 | 7.87 | 7.78 | -0.08 | -1.02% | 7.73 | 7.89 | 76275 | 5936 | 0.63% |
| 2024-09-05 | 7.82 | 7.86 | 0.04 | 0.51% | 7.82 | 7.93 | 75929 | 5979 | 0.62% |
| 2024-09-04 | 7.85 | 7.82 | -0.03 | -0.38% | 7.78 | 7.93 | 69837 | 5484 | 0.57% |
| 2024-09-03 | 7.88 | 7.85 | -0.06 | -0.76% | 7.83 | 8.02 | 74015 | 5851 | 0.61% |
| 2024-09-02 | 8.09 | 7.91 | -0.18 | -2.22% | 7.91 | 8.13 | 103685 | 8300 | 0.85% |
| 2024-08-30 | 8.04 | 8.09 | 0.07 | 0.87% | 7.94 | 8.24 | 129145 | 10485 | 1.06% |
| 2024-08-29 | 7.78 | 8.02 | 0.21 | 2.69% | 7.76 | 8.07 | 129037 | 10284 | 1.06% |
| 2024-08-28 | 7.68 | 7.81 | -0.08 | -1.01% | 7.59 | 7.89 | 164971 | 12779 | 1.36% |
| 2024-08-27 | 8.11 | 7.89 | -0.22 | -2.71% | 7.87 | 8.17 | 141441 | 11367 | 1.16% |
| 2024-08-26 | 8.12 | 8.11 | -0.04 | -0.49% | 8.04 | 8.16 | 87464 | 7077 | 0.72% |
| 2024-08-23 | 8.13 | 8.15 | -0.01 | -0.12% | 8.09 | 8.19 | 72124 | 5869 | 0.59% |
| 2024-08-22 | 8.22 | 8.16 | -0.09 | -1.09% | 8.15 | 8.30 | 60304 | 4944 | 0.50% |
| 2024-08-21 | 8.26 | 8.25 | -0.02 | -0.24% | 8.23 | 8.34 | 62727 | 5182 | 0.52% |
| 2024-08-20 | 8.56 | 8.27 | -0.23 | -2.71% | 8.26 | 8.57 | 82910 | 6924 | 0.68% |
| 2024-08-19 | 8.56 | 8.50 | -0.05 | -0.58% | 8.49 | 8.64 | 76353 | 6520 | 0.63% |
| 2024-08-16 | 8.54 | 8.55 | -0.06 | -0.70% | 8.42 | 8.60 | 121340 | 10344 | 1.00% |
| 2024-08-15 | 8.58 | 8.61 | 0.04 | 0.47% | 8.55 | 8.71 | 92663 | 7989 | 0.76% |
| 2024-08-14 | 8.66 | 8.57 | -0.13 | -1.49% | 8.53 | 8.73 | 93232 | 8011 | 0.77% |