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 | 9.04 | 9.07 | -0.06 | -0.66% | 8.92 | 9.22 | 135748 | 12303 | 2.49% |
| 2024-11-20 | 8.80 | 9.13 | 0.30 | 3.40% | 8.75 | 9.25 | 191040 | 17366 | 3.51% |
| 2024-11-19 | 8.53 | 8.83 | 0.25 | 2.91% | 8.52 | 8.84 | 149096 | 12962 | 2.74% |
| 2024-11-18 | 8.90 | 8.58 | -0.49 | -5.40% | 8.52 | 9.06 | 240349 | 20982 | 4.41% |
| 2024-11-15 | 9.40 | 9.07 | -0.40 | -4.22% | 9.05 | 9.50 | 203590 | 18967 | 3.74% |
| 2024-11-14 | 9.85 | 9.47 | -0.47 | -4.73% | 9.41 | 9.95 | 242918 | 23511 | 4.46% |
| 2024-11-13 | 9.62 | 9.94 | 0.31 | 3.22% | 9.31 | 10.09 | 391106 | 38136 | 7.18% |
| 2024-11-12 | 9.94 | 9.63 | -0.31 | -3.12% | 9.51 | 9.94 | 290609 | 28180 | 5.34% |
| 2024-11-11 | 9.39 | 9.94 | 0.55 | 5.86% | 9.30 | 9.97 | 439609 | 42620 | 8.07% |
| 2024-11-08 | 9.46 | 9.39 | 0.04 | 0.43% | 9.29 | 9.53 | 273235 | 25711 | 5.02% |
| 2024-11-07 | 9.11 | 9.35 | 0.16 | 1.74% | 9.07 | 9.35 | 221766 | 20558 | 4.07% |
| 2024-11-06 | 9.20 | 9.19 | -0.01 | -0.11% | 9.14 | 9.32 | 232393 | 21434 | 4.27% |
| 2024-11-05 | 8.99 | 9.20 | 0.19 | 2.11% | 8.95 | 9.22 | 228931 | 20901 | 4.21% |
| 2024-11-04 | 8.85 | 9.01 | 0.16 | 1.81% | 8.78 | 9.14 | 117883 | 10578 | 2.17% |
| 2024-11-01 | 9.18 | 8.85 | -0.34 | -3.70% | 8.81 | 9.40 | 194347 | 17476 | 3.57% |
| 2024-10-31 | 8.91 | 9.19 | 0.28 | 3.14% | 8.85 | 9.20 | 206524 | 18669 | 3.79% |
| 2024-10-30 | 8.85 | 8.91 | -0.06 | -0.67% | 8.78 | 9.03 | 168274 | 14950 | 3.09% |
| 2024-10-29 | 9.33 | 8.97 | -0.45 | -4.78% | 8.96 | 9.41 | 302916 | 27694 | 5.56% |
| 2024-10-28 | 9.49 | 9.42 | -0.09 | -0.95% | 9.22 | 9.49 | 268092 | 25058 | 4.92% |
| 2024-10-25 | 9.03 | 9.51 | 0.49 | 5.43% | 8.99 | 9.58 | 417583 | 39058 | 7.67% |
| 2024-10-24 | 8.90 | 9.02 | 0.04 | 0.45% | 8.77 | 9.29 | 210027 | 18894 | 3.86% |
| 2024-10-23 | 9.00 | 8.98 | -0.06 | -0.66% | 8.91 | 9.08 | 204958 | 18427 | 3.76% |
| 2024-10-22 | 9.03 | 9.04 | -0.05 | -0.55% | 8.82 | 9.05 | 205537 | 18388 | 3.78% |
| 2024-10-21 | 8.86 | 9.09 | 0.26 | 2.94% | 8.83 | 9.18 | 268081 | 24277 | 4.92% |
| 2024-10-18 | 8.50 | 8.83 | 0.28 | 3.27% | 8.50 | 9.02 | 222823 | 19572 | 4.09% |
| 2024-10-17 | 8.79 | 8.55 | -0.22 | -2.51% | 8.55 | 8.90 | 148725 | 12989 | 2.73% |
| 2024-10-16 | 8.69 | 8.77 | -0.13 | -1.46% | 8.64 | 8.94 | 161918 | 14211 | 2.97% |
| 2024-10-15 | 8.60 | 8.90 | 0.19 | 2.18% | 8.47 | 9.24 | 298256 | 26520 | 5.48% |
| 2024-10-14 | 8.53 | 8.71 | 0.28 | 3.32% | 8.42 | 8.71 | 155446 | 13366 | 2.86% |
| 2024-10-11 | 8.99 | 8.43 | -0.49 | -5.49% | 8.32 | 8.99 | 166575 | 14323 | 3.06% |
| 2024-10-10 | 9.00 | 8.92 | 0.06 | 0.68% | 8.63 | 9.14 | 216978 | 19414 | 3.99% |
| 2024-10-09 | 9.50 | 8.86 | -1.15 | -11.49% | 8.77 | 9.60 | 364351 | 33519 | 6.69% |
| 2024-10-08 | 10.70 | 10.01 | 0.99 | 10.98% | 9.35 | 10.70 | 593113 | 59226 | 10.89% |
| 2024-09-30 | 8.23 | 9.02 | 1.04 | 13.03% | 8.11 | 9.24 | 408388 | 35332 | 7.50% |
| 2024-09-27 | 7.65 | 7.98 | 0.41 | 5.42% | 7.64 | 8.10 | 213224 | 16758 | 3.92% |
| 2024-09-26 | 7.35 | 7.57 | 0.21 | 2.85% | 7.31 | 7.58 | 111153 | 8303 | 2.04% |
| 2024-09-25 | 7.35 | 7.36 | 0.02 | 0.27% | 7.32 | 7.53 | 99147 | 7378 | 1.82% |
| 2024-09-24 | 7.12 | 7.34 | 0.27 | 3.82% | 7.10 | 7.34 | 73164 | 5297 | 1.34% |
| 2024-09-23 | 7.07 | 7.07 | -0.01 | -0.14% | 7.05 | 7.13 | 31036 | 2201 | 0.57% |
| 2024-09-20 | 7.22 | 7.08 | -0.12 | -1.67% | 7.05 | 7.22 | 38585 | 2743 | 0.71% |
| 2024-09-19 | 7.05 | 7.20 | 0.21 | 3.00% | 7.05 | 7.22 | 53885 | 3852 | 0.99% |
| 2024-09-18 | 7.05 | 6.99 | -0.06 | -0.85% | 6.93 | 7.09 | 43141 | 3021 | 0.79% |
| 2024-09-13 | 7.24 | 7.05 | -0.19 | -2.62% | 7.05 | 7.27 | 58567 | 4170 | 1.08% |
| 2024-09-12 | 7.26 | 7.24 | -0.05 | -0.69% | 7.24 | 7.39 | 45237 | 3306 | 0.83% |
| 2024-09-11 | 7.38 | 7.29 | -0.11 | -1.49% | 7.26 | 7.43 | 48755 | 3584 | 0.90% |
| 2024-09-10 | 7.28 | 7.40 | 0.10 | 1.37% | 7.26 | 7.42 | 50653 | 3714 | 0.93% |
| 2024-09-09 | 7.45 | 7.30 | -0.19 | -2.54% | 7.27 | 7.52 | 72487 | 5342 | 1.33% |
| 2024-09-06 | 7.72 | 7.49 | -0.28 | -3.60% | 7.46 | 7.72 | 96751 | 7324 | 1.78% |
| 2024-09-05 | 7.74 | 7.77 | 0.03 | 0.39% | 7.62 | 7.80 | 110630 | 8534 | 2.03% |
| 2024-09-04 | 7.49 | 7.74 | 0.20 | 2.65% | 7.37 | 7.80 | 167193 | 12780 | 3.07% |
| 2024-09-03 | 7.36 | 7.54 | 0.14 | 1.89% | 7.33 | 7.59 | 71695 | 5375 | 1.32% |
| 2024-09-02 | 7.57 | 7.40 | -0.23 | -3.01% | 7.38 | 7.67 | 95380 | 7172 | 1.75% |
| 2024-08-30 | 7.36 | 7.63 | 0.22 | 2.97% | 7.35 | 7.76 | 152936 | 11691 | 2.81% |
| 2024-08-29 | 7.28 | 7.41 | 0.06 | 0.82% | 7.13 | 7.49 | 109783 | 8057 | 2.02% |
| 2024-08-28 | 7.53 | 7.35 | -0.25 | -3.29% | 7.31 | 7.57 | 112884 | 8356 | 2.07% |
| 2024-08-27 | 7.86 | 7.60 | -0.39 | -4.88% | 7.46 | 7.86 | 167928 | 12865 | 3.08% |
| 2024-08-26 | 7.85 | 7.99 | 0.03 | 0.38% | 7.72 | 7.99 | 177666 | 13935 | 3.26% |
| 2024-08-23 | 7.56 | 7.96 | 0.29 | 3.78% | 7.49 | 8.09 | 271779 | 21495 | 4.99% |
| 2024-08-22 | 7.70 | 7.67 | -0.08 | -1.03% | 7.51 | 7.82 | 136115 | 10414 | 2.50% |
| 2024-08-21 | 7.47 | 7.75 | 0.30 | 4.03% | 7.44 | 7.85 | 198610 | 15346 | 3.65% |
| 2024-08-20 | 7.42 | 7.45 | -0.21 | -2.74% | 7.37 | 7.63 | 122797 | 9169 | 2.26% |
| 2024-08-19 | 7.61 | 7.66 | 0.13 | 1.73% | 7.60 | 7.96 | 230530 | 17889 | 4.23% |
| 2024-08-16 | 7.21 | 7.53 | 0.29 | 4.01% | 7.18 | 7.69 | 158807 | 11921 | 2.92% |
| 2024-08-15 | 7.17 | 7.24 | 0.07 | 0.98% | 7.11 | 7.28 | 43380 | 3133 | 0.80% |
| 2024-08-14 | 7.26 | 7.17 | -0.08 | -1.10% | 7.16 | 7.30 | 25595 | 1843 | 0.47% |
| 2024-08-13 | 7.18 | 7.25 | 0.05 | 0.69% | 7.13 | 7.28 | 30693 | 2212 | 0.56% |