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 | 9.41 | 9.46 | -0.01 | -0.11% | 9.32 | 9.67 | 946860 | 89890 | 4.15% |
| 2024-11-20 | 9.15 | 9.47 | 0.30 | 3.27% | 9.10 | 9.60 | 1032282 | 96681 | 4.52% |
| 2024-11-19 | 8.98 | 9.17 | 0.19 | 2.12% | 8.86 | 9.18 | 743865 | 67104 | 3.26% |
| 2024-11-18 | 9.50 | 8.98 | -0.53 | -5.57% | 8.84 | 9.61 | 1234962 | 112372 | 5.41% |
| 2024-11-15 | 9.74 | 9.51 | -0.18 | -1.86% | 9.50 | 9.98 | 1077601 | 105187 | 4.72% |
| 2024-11-14 | 10.11 | 9.69 | -0.46 | -4.53% | 9.67 | 10.15 | 1196204 | 117823 | 5.24% |
| 2024-11-13 | 10.29 | 10.15 | -0.17 | -1.65% | 9.90 | 10.29 | 1518054 | 152942 | 6.65% |
| 2024-11-12 | 10.10 | 10.32 | 0.20 | 1.98% | 9.93 | 10.58 | 2700121 | 276636 | 11.83% |
| 2024-11-11 | 9.58 | 10.12 | 0.59 | 6.19% | 9.55 | 10.18 | 2309035 | 230442 | 10.11% |
| 2024-11-08 | 9.59 | 9.53 | 0.08 | 0.85% | 9.48 | 9.83 | 1556018 | 149993 | 6.82% |
| 2024-11-07 | 9.06 | 9.45 | -0.04 | -0.42% | 9.06 | 9.46 | 1425109 | 131357 | 6.24% |
| 2024-11-06 | 9.56 | 9.49 | -0.03 | -0.32% | 9.40 | 9.66 | 1267669 | 120883 | 5.55% |
| 2024-11-05 | 9.17 | 9.52 | 0.33 | 3.59% | 9.16 | 9.57 | 1200658 | 113307 | 5.26% |
| 2024-11-04 | 8.91 | 9.19 | 0.28 | 3.14% | 8.91 | 9.24 | 762553 | 69688 | 3.34% |
| 2024-11-01 | 9.60 | 8.91 | -0.73 | -7.57% | 8.90 | 9.61 | 1554030 | 142803 | 6.81% |
| 2024-10-31 | 9.29 | 9.64 | 0.36 | 3.88% | 9.14 | 9.75 | 1663840 | 158408 | 7.29% |
| 2024-10-30 | 9.23 | 9.28 | 0.01 | 0.11% | 9.13 | 9.35 | 815479 | 75371 | 3.57% |
| 2024-10-29 | 9.43 | 9.27 | -0.10 | -1.07% | 9.24 | 9.53 | 1063343 | 99654 | 4.66% |
| 2024-10-28 | 9.31 | 9.37 | 0.07 | 0.75% | 9.14 | 9.39 | 915252 | 84987 | 4.01% |
| 2024-10-25 | 9.21 | 9.30 | 0.11 | 1.20% | 9.19 | 9.43 | 776171 | 72117 | 3.40% |
| 2024-10-24 | 9.25 | 9.19 | -0.16 | -1.71% | 9.10 | 9.28 | 695028 | 63791 | 3.04% |
| 2024-10-23 | 9.29 | 9.35 | 0.04 | 0.43% | 9.22 | 9.59 | 1127060 | 106399 | 4.94% |
| 2024-10-22 | 9.52 | 9.31 | -0.12 | -1.27% | 9.22 | 9.53 | 1026791 | 95781 | 4.50% |
| 2024-10-21 | 9.20 | 9.43 | 0.29 | 3.17% | 9.16 | 9.61 | 1436006 | 135204 | 6.29% |
| 2024-10-18 | 8.74 | 9.14 | 0.35 | 3.98% | 8.71 | 9.47 | 1427696 | 129431 | 6.25% |
| 2024-10-17 | 8.85 | 8.79 | 0.05 | 0.57% | 8.78 | 9.06 | 959122 | 85699 | 4.20% |
| 2024-10-16 | 8.60 | 8.74 | -0.02 | -0.23% | 8.56 | 8.89 | 692802 | 60561 | 3.03% |
| 2024-10-15 | 8.92 | 8.76 | -0.21 | -2.34% | 8.74 | 9.17 | 1047899 | 93992 | 4.59% |
| 2024-10-14 | 8.71 | 8.97 | 0.27 | 3.10% | 8.51 | 9.04 | 1040943 | 91602 | 4.56% |
| 2024-10-11 | 9.19 | 8.70 | -0.48 | -5.23% | 8.53 | 9.19 | 1111811 | 98099 | 4.87% |
| 2024-10-10 | 9.54 | 9.18 | -0.14 | -1.50% | 9.11 | 9.78 | 1407240 | 132438 | 6.16% |
| 2024-10-09 | 10.38 | 9.32 | -1.67 | -15.20% | 9.30 | 10.40 | 2592084 | 256457 | 11.35% |
| 2024-10-08 | 11.21 | 10.99 | 1.64 | 17.54% | 9.90 | 11.21 | 3152779 | 334377 | 13.81% |
| 2024-09-30 | 8.25 | 9.35 | 1.36 | 17.02% | 8.15 | 9.38 | 2689386 | 236312 | 11.78% |
| 2024-09-27 | 7.39 | 7.99 | 0.69 | 9.45% | 7.34 | 8.30 | 1647235 | 128565 | 7.21% |
| 2024-09-26 | 7.08 | 7.30 | 0.20 | 2.82% | 7.05 | 7.30 | 550941 | 39622 | 2.41% |
| 2024-09-25 | 7.10 | 7.10 | 0.07 | 1.00% | 7.08 | 7.29 | 630368 | 45288 | 2.76% |
| 2024-09-24 | 6.81 | 7.03 | 0.26 | 3.84% | 6.73 | 7.04 | 563750 | 39019 | 2.47% |
| 2024-09-23 | 6.76 | 6.77 | 0.02 | 0.30% | 6.72 | 6.86 | 267914 | 18202 | 1.17% |
| 2024-09-20 | 6.71 | 6.75 | 0.04 | 0.60% | 6.69 | 6.79 | 280285 | 18887 | 1.23% |
| 2024-09-19 | 6.63 | 6.71 | 0.16 | 2.44% | 6.49 | 6.75 | 350109 | 23345 | 1.53% |
| 2024-09-18 | 6.52 | 6.55 | 0.02 | 0.31% | 6.37 | 6.58 | 324650 | 21026 | 1.42% |
| 2024-09-13 | 6.73 | 6.53 | -0.15 | -2.25% | 6.52 | 6.75 | 445493 | 29485 | 1.95% |
| 2024-09-12 | 6.84 | 6.68 | -0.15 | -2.20% | 6.68 | 6.93 | 353384 | 23984 | 1.55% |
| 2024-09-11 | 6.85 | 6.83 | -0.05 | -0.73% | 6.77 | 6.86 | 235214 | 16029 | 1.03% |
| 2024-09-10 | 6.77 | 6.88 | 0.10 | 1.47% | 6.65 | 6.94 | 386122 | 26181 | 1.69% |
| 2024-09-09 | 6.79 | 6.78 | -0.03 | -0.44% | 6.69 | 6.81 | 289565 | 19491 | 1.27% |
| 2024-09-06 | 6.95 | 6.81 | -0.15 | -2.16% | 6.80 | 6.99 | 256140 | 17620 | 1.12% |
| 2024-09-05 | 6.88 | 6.96 | 0.11 | 1.61% | 6.86 | 7.03 | 284646 | 19780 | 1.25% |
| 2024-09-04 | 6.85 | 6.85 | -0.05 | -0.72% | 6.81 | 6.93 | 234872 | 16117 | 1.03% |
| 2024-09-03 | 6.89 | 6.90 | 0.04 | 0.58% | 6.86 | 6.99 | 342780 | 23689 | 1.50% |
| 2024-09-02 | 7.17 | 6.86 | -0.33 | -4.59% | 6.85 | 7.23 | 487440 | 34107 | 2.13% |
| 2024-08-30 | 7.04 | 7.19 | 0.16 | 2.28% | 7.02 | 7.30 | 451447 | 32532 | 1.98% |
| 2024-08-29 | 6.89 | 7.03 | 0.12 | 1.74% | 6.85 | 7.06 | 333395 | 23316 | 1.46% |
| 2024-08-28 | 6.77 | 6.91 | 0.13 | 1.92% | 6.74 | 6.93 | 271407 | 18576 | 1.19% |
| 2024-08-27 | 6.96 | 6.78 | -0.20 | -2.87% | 6.77 | 6.96 | 290472 | 19851 | 1.27% |
| 2024-08-26 | 6.94 | 6.98 | 0.04 | 0.58% | 6.84 | 7.03 | 302208 | 21011 | 1.32% |
| 2024-08-23 | 6.84 | 6.94 | 0.09 | 1.31% | 6.83 | 6.97 | 269021 | 18586 | 1.18% |
| 2024-08-22 | 6.94 | 6.85 | -0.07 | -1.01% | 6.82 | 7.00 | 300336 | 20698 | 1.32% |
| 2024-08-21 | 7.05 | 6.92 | -0.13 | -1.84% | 6.92 | 7.10 | 330107 | 23069 | 1.45% |
| 2024-08-20 | 7.26 | 7.05 | -0.23 | -3.16% | 7.03 | 7.31 | 355923 | 25288 | 1.56% |
| 2024-08-19 | 7.22 | 7.28 | 0.03 | 0.41% | 7.21 | 7.38 | 289703 | 21141 | 1.27% |
| 2024-08-16 | 7.23 | 7.25 | 0.04 | 0.55% | 7.21 | 7.30 | 259599 | 18848 | 1.14% |
| 2024-08-15 | 7.09 | 7.21 | 0.10 | 1.41% | 7.06 | 7.32 | 361933 | 26117 | 1.59% |
| 2024-08-14 | 7.17 | 7.11 | -0.06 | -0.84% | 7.11 | 7.20 | 235578 | 16879 | 1.03% |
| 2024-08-13 | 7.06 | 7.17 | 0.09 | 1.27% | 7.05 | 7.17 | 226414 | 16117 | 0.99% |