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 | 9.12 | 9.30 | 0.39 | 4.38% | 9.08 | 9.95 | 151641 | 14216 | 4.15% |
| 2024-11-20 | 8.70 | 8.91 | 0.21 | 2.41% | 8.63 | 8.98 | 67220 | 5930 | 1.84% |
| 2024-11-19 | 8.35 | 8.70 | 0.35 | 4.19% | 8.26 | 8.70 | 77580 | 6593 | 2.12% |
| 2024-11-18 | 9.05 | 8.35 | -0.74 | -8.14% | 8.21 | 9.19 | 121333 | 10363 | 3.32% |
| 2024-11-15 | 9.38 | 9.09 | -0.46 | -4.82% | 9.07 | 9.74 | 164855 | 15437 | 4.51% |
| 2024-11-14 | 9.67 | 9.55 | -0.16 | -1.65% | 9.45 | 11.15 | 244680 | 24595 | 6.69% |
| 2024-11-13 | 9.31 | 9.71 | 0.35 | 3.74% | 9.21 | 9.74 | 108816 | 10399 | 2.98% |
| 2024-11-12 | 9.79 | 9.36 | -0.38 | -3.90% | 9.26 | 9.98 | 105013 | 10052 | 2.87% |
| 2024-11-11 | 9.48 | 9.74 | 0.31 | 3.29% | 9.40 | 9.80 | 133913 | 12874 | 3.66% |
| 2024-11-08 | 9.68 | 9.43 | -0.15 | -1.57% | 9.40 | 9.76 | 83619 | 7977 | 2.29% |
| 2024-11-07 | 9.50 | 9.58 | -0.07 | -0.73% | 9.13 | 9.76 | 108240 | 10159 | 2.96% |
| 2024-11-06 | 9.50 | 9.65 | 0.26 | 2.77% | 9.45 | 10.10 | 200351 | 19680 | 5.48% |
| 2024-11-05 | 8.93 | 9.39 | 0.46 | 5.15% | 8.88 | 9.68 | 104660 | 9792 | 2.86% |
| 2024-11-04 | 8.80 | 8.93 | 0.09 | 1.02% | 8.64 | 9.02 | 59395 | 5245 | 1.62% |
| 2024-11-01 | 9.54 | 8.84 | -0.74 | -7.72% | 8.78 | 9.57 | 112129 | 10144 | 3.07% |
| 2024-10-31 | 9.35 | 9.58 | 0.32 | 3.46% | 9.35 | 9.98 | 111058 | 10673 | 3.04% |
| 2024-10-30 | 9.30 | 9.26 | -0.18 | -1.91% | 9.12 | 9.50 | 87053 | 8092 | 2.38% |
| 2024-10-29 | 9.99 | 9.44 | -0.23 | -2.38% | 9.38 | 10.20 | 124949 | 12164 | 3.42% |
| 2024-10-28 | 9.36 | 9.67 | 0.37 | 3.98% | 9.30 | 10.26 | 174844 | 17222 | 4.78% |
| 2024-10-25 | 8.91 | 9.30 | 0.52 | 5.92% | 8.91 | 9.50 | 141064 | 13041 | 3.86% |
| 2024-10-24 | 9.10 | 8.78 | -0.43 | -4.67% | 8.73 | 9.16 | 80033 | 7102 | 2.19% |
| 2024-10-23 | 8.96 | 9.21 | 0.17 | 1.88% | 8.85 | 9.58 | 157973 | 14607 | 4.32% |
| 2024-10-22 | 9.06 | 9.04 | -0.15 | -1.63% | 8.78 | 9.34 | 136991 | 12256 | 3.75% |
| 2024-10-21 | 8.80 | 9.19 | 0.49 | 5.63% | 8.80 | 9.65 | 206263 | 19243 | 5.64% |
| 2024-10-18 | 8.22 | 8.70 | 0.30 | 3.57% | 8.22 | 8.92 | 105027 | 9016 | 2.87% |
| 2024-10-17 | 8.44 | 8.40 | -0.04 | -0.47% | 8.38 | 8.74 | 75969 | 6496 | 2.08% |
| 2024-10-16 | 8.05 | 8.44 | 0.26 | 3.18% | 7.90 | 8.79 | 137148 | 11550 | 3.75% |
| 2024-10-15 | 8.14 | 8.18 | -0.03 | -0.37% | 8.02 | 8.53 | 108900 | 9038 | 2.98% |
| 2024-10-14 | 7.70 | 8.21 | 0.48 | 6.21% | 7.62 | 8.30 | 119018 | 9495 | 3.25% |
| 2024-10-11 | 8.16 | 7.73 | -0.47 | -5.73% | 7.55 | 8.16 | 102344 | 7980 | 2.80% |
| 2024-10-10 | 8.47 | 8.20 | -0.10 | -1.20% | 8.06 | 8.86 | 113273 | 9395 | 3.10% |
| 2024-10-09 | 9.60 | 8.30 | -1.70 | -17.00% | 8.20 | 9.61 | 224472 | 19934 | 6.14% |
| 2024-10-08 | 10.61 | 10.00 | 0.99 | 10.99% | 9.01 | 10.73 | 295202 | 29086 | 8.07% |
| 2024-09-30 | 8.31 | 9.01 | 1.13 | 14.34% | 7.96 | 9.28 | 287651 | 24504 | 7.87% |
| 2024-09-27 | 7.30 | 7.88 | 0.74 | 10.36% | 7.14 | 7.99 | 200176 | 15374 | 5.47% |
| 2024-09-26 | 6.88 | 7.14 | 0.24 | 3.48% | 6.87 | 7.26 | 98182 | 6938 | 2.69% |
| 2024-09-25 | 6.85 | 6.90 | 0.02 | 0.29% | 6.85 | 7.09 | 100294 | 6983 | 2.74% |
| 2024-09-24 | 6.59 | 6.88 | 0.29 | 4.40% | 6.51 | 6.88 | 106863 | 7218 | 2.92% |
| 2024-09-23 | 6.65 | 6.59 | -0.09 | -1.35% | 6.56 | 6.73 | 55866 | 3690 | 1.53% |
| 2024-09-20 | 6.55 | 6.68 | 0.08 | 1.21% | 6.55 | 6.74 | 71669 | 4755 | 1.96% |
| 2024-09-19 | 6.45 | 6.60 | 0.24 | 3.77% | 6.32 | 6.85 | 123485 | 8210 | 3.38% |
| 2024-09-18 | 6.61 | 6.36 | -0.17 | -2.60% | 6.24 | 6.64 | 80082 | 5106 | 2.19% |
| 2024-09-13 | 6.64 | 6.53 | -0.19 | -2.83% | 6.48 | 6.76 | 100462 | 6605 | 2.75% |
| 2024-09-12 | 6.80 | 6.72 | -0.12 | -1.75% | 6.69 | 7.04 | 123391 | 8438 | 3.37% |
| 2024-09-11 | 6.68 | 6.84 | 0.07 | 1.03% | 6.66 | 7.09 | 135118 | 9313 | 3.70% |
| 2024-09-10 | 6.79 | 6.77 | -0.02 | -0.29% | 6.59 | 6.94 | 125759 | 8483 | 3.44% |
| 2024-09-09 | 6.83 | 6.79 | -0.28 | -3.96% | 6.72 | 7.22 | 161531 | 11107 | 4.42% |
| 2024-09-06 | 6.90 | 7.07 | -0.35 | -4.72% | 6.65 | 7.15 | 314975 | 21547 | 8.61% |
| 2024-09-05 | 6.45 | 7.42 | 1.06 | 16.67% | 6.35 | 7.63 | 344094 | 25534 | 9.41% |
| 2024-09-04 | 6.30 | 6.36 | 0.02 | 0.32% | 6.26 | 6.54 | 35168 | 2248 | 0.96% |
| 2024-09-03 | 6.24 | 6.34 | 0.07 | 1.12% | 6.24 | 6.40 | 26828 | 1695 | 0.73% |
| 2024-09-02 | 6.39 | 6.27 | -0.18 | -2.79% | 6.24 | 6.53 | 34411 | 2196 | 0.94% |
| 2024-08-30 | 6.32 | 6.45 | 0.10 | 1.57% | 6.32 | 6.57 | 54551 | 3535 | 1.49% |
| 2024-08-29 | 6.11 | 6.35 | 0.24 | 3.93% | 6.04 | 6.50 | 61509 | 3884 | 1.68% |
| 2024-08-28 | 6.02 | 6.11 | 0.01 | 0.16% | 5.95 | 6.16 | 25464 | 1548 | 0.70% |
| 2024-08-27 | 6.16 | 6.10 | -0.12 | -1.93% | 6.05 | 6.26 | 35600 | 2190 | 0.97% |
| 2024-08-26 | 6.05 | 6.22 | 0.10 | 1.63% | 6.05 | 6.31 | 30656 | 1907 | 0.84% |
| 2024-08-23 | 6.06 | 6.12 | 0.05 | 0.82% | 6.01 | 6.17 | 25848 | 1576 | 0.71% |
| 2024-08-22 | 6.19 | 6.07 | -0.15 | -2.41% | 6.05 | 6.34 | 37796 | 2332 | 1.03% |
| 2024-08-21 | 6.28 | 6.22 | -0.14 | -2.20% | 6.18 | 6.41 | 37695 | 2362 | 1.03% |
| 2024-08-20 | 6.40 | 6.36 | -0.10 | -1.55% | 6.33 | 6.52 | 40428 | 2592 | 1.11% |
| 2024-08-19 | 6.50 | 6.46 | -0.13 | -1.97% | 6.40 | 6.61 | 39068 | 2539 | 1.07% |
| 2024-08-16 | 6.57 | 6.59 | 0.05 | 0.76% | 6.43 | 6.72 | 57899 | 3804 | 1.58% |
| 2024-08-15 | 6.49 | 6.54 | 0.01 | 0.15% | 6.35 | 6.71 | 58428 | 3809 | 1.60% |
| 2024-08-14 | 6.70 | 6.53 | -0.19 | -2.83% | 6.52 | 6.78 | 54841 | 3635 | 1.50% |
| 2024-08-13 | 6.43 | 6.72 | 0.19 | 2.91% | 6.26 | 6.99 | 87797 | 5820 | 2.40% |