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 | 9.43 | 9.40 | -0.16 | -1.67% | 9.23 | 9.52 | 227716 | 21321 | 3.47% |
| 2024-11-20 | 9.06 | 9.56 | 0.47 | 5.17% | 9.00 | 9.65 | 306772 | 28712 | 4.68% |
| 2024-11-19 | 8.92 | 9.09 | 0.18 | 2.02% | 8.77 | 9.10 | 185396 | 16574 | 2.83% |
| 2024-11-18 | 9.44 | 8.91 | -0.51 | -5.41% | 8.85 | 9.56 | 296375 | 26784 | 4.52% |
| 2024-11-15 | 9.89 | 9.42 | -0.49 | -4.94% | 9.41 | 10.00 | 284636 | 27617 | 4.34% |
| 2024-11-14 | 10.17 | 9.91 | -0.32 | -3.13% | 9.89 | 10.19 | 220560 | 22042 | 3.36% |
| 2024-11-13 | 10.09 | 10.23 | 0.07 | 0.69% | 9.90 | 10.26 | 297738 | 30106 | 4.54% |
| 2024-11-12 | 10.59 | 10.16 | -0.44 | -4.15% | 10.00 | 10.64 | 480494 | 49472 | 7.33% |
| 2024-11-11 | 10.57 | 10.60 | 0.13 | 1.24% | 10.37 | 10.73 | 418176 | 44053 | 6.38% |
| 2024-11-08 | 10.66 | 10.47 | -0.19 | -1.78% | 10.46 | 10.96 | 540424 | 57867 | 8.24% |
| 2024-11-07 | 10.26 | 10.66 | 0.16 | 1.52% | 10.04 | 10.74 | 684853 | 71111 | 10.44% |
| 2024-11-06 | 10.27 | 10.50 | 0.54 | 5.42% | 10.27 | 11.40 | 1027783 | 110822 | 15.67% |
| 2024-11-05 | 9.36 | 9.96 | 0.58 | 6.18% | 9.28 | 10.05 | 483270 | 47472 | 7.37% |
| 2024-11-04 | 9.19 | 9.38 | 0.18 | 1.96% | 9.09 | 9.44 | 179202 | 16656 | 2.73% |
| 2024-11-01 | 9.70 | 9.20 | -0.61 | -6.22% | 9.20 | 10.25 | 414574 | 39497 | 6.32% |
| 2024-10-31 | 9.52 | 9.81 | 0.26 | 2.72% | 9.50 | 9.94 | 356284 | 34847 | 5.43% |
| 2024-10-30 | 9.53 | 9.55 | -0.07 | -0.73% | 9.36 | 9.72 | 314511 | 29924 | 4.80% |
| 2024-10-29 | 9.98 | 9.62 | -0.33 | -3.32% | 9.62 | 10.22 | 341958 | 33592 | 5.21% |
| 2024-10-28 | 9.75 | 9.95 | 0.20 | 2.05% | 9.68 | 10.12 | 372688 | 37009 | 5.66% |
| 2024-10-25 | 9.69 | 9.75 | -0.05 | -0.51% | 9.65 | 9.92 | 412240 | 40271 | 6.26% |
| 2024-10-24 | 9.95 | 9.80 | -0.40 | -3.92% | 9.72 | 10.05 | 488152 | 48072 | 7.42% |
| 2024-10-23 | 9.43 | 10.20 | 0.77 | 8.17% | 9.33 | 10.89 | 1095436 | 111561 | 16.64% |
| 2024-10-22 | 9.60 | 9.43 | -0.16 | -1.67% | 9.24 | 9.63 | 369588 | 34816 | 5.62% |
| 2024-10-21 | 9.29 | 9.59 | 0.35 | 3.79% | 9.28 | 9.82 | 532525 | 51069 | 8.09% |
| 2024-10-18 | 8.89 | 9.24 | 0.32 | 3.59% | 8.79 | 9.50 | 467567 | 42744 | 7.10% |
| 2024-10-17 | 9.06 | 8.92 | -0.09 | -1.00% | 8.90 | 9.30 | 322951 | 29417 | 4.91% |
| 2024-10-16 | 9.16 | 9.01 | -0.41 | -4.35% | 8.96 | 9.47 | 475196 | 43784 | 7.22% |
| 2024-10-15 | 9.40 | 9.42 | -0.22 | -2.28% | 9.31 | 9.78 | 638542 | 61095 | 9.70% |
| 2024-10-14 | 9.40 | 9.64 | 0.36 | 3.88% | 9.27 | 9.79 | 528003 | 50015 | 8.02% |
| 2024-10-11 | 9.74 | 9.28 | -0.47 | -4.82% | 9.09 | 9.90 | 651025 | 61277 | 9.89% |
| 2024-10-10 | 9.90 | 9.75 | -0.31 | -3.08% | 9.40 | 10.40 | 727381 | 72749 | 11.05% |
| 2024-10-09 | 10.14 | 10.06 | -0.60 | -5.63% | 9.99 | 11.08 | 1272503 | 134731 | 19.33% |
| 2024-10-08 | 10.66 | 10.66 | 1.78 | 20.05% | 9.92 | 10.66 | 1319666 | 138715 | 20.05% |
| 2024-09-30 | 7.73 | 8.88 | 1.48 | 20.00% | 7.73 | 8.88 | 836904 | 71400 | 12.72% |
| 2024-09-27 | 7.09 | 7.40 | 0.36 | 5.11% | 7.03 | 7.49 | 403616 | 29231 | 6.13% |
| 2024-09-26 | 6.95 | 7.04 | -0.03 | -0.42% | 6.83 | 7.04 | 358743 | 24841 | 5.45% |
| 2024-09-25 | 6.67 | 7.07 | 0.40 | 6.00% | 6.63 | 7.35 | 430218 | 30226 | 6.54% |
| 2024-09-24 | 6.38 | 6.67 | 0.30 | 4.71% | 6.32 | 6.78 | 248622 | 16244 | 3.78% |
| 2024-09-23 | 6.26 | 6.37 | 0.11 | 1.76% | 6.25 | 6.40 | 121579 | 7720 | 1.85% |
| 2024-09-20 | 6.31 | 6.26 | -0.05 | -0.79% | 6.21 | 6.37 | 74388 | 4675 | 1.13% |
| 2024-09-19 | 6.25 | 6.31 | 0.12 | 1.94% | 6.13 | 6.35 | 104267 | 6535 | 1.58% |
| 2024-09-18 | 6.26 | 6.19 | -0.07 | -1.12% | 6.10 | 6.28 | 59138 | 3652 | 0.90% |
| 2024-09-13 | 6.32 | 6.26 | -0.08 | -1.26% | 6.25 | 6.36 | 70249 | 4419 | 1.07% |
| 2024-09-12 | 6.30 | 6.34 | 0.04 | 0.63% | 6.30 | 6.42 | 80294 | 5105 | 1.22% |
| 2024-09-11 | 6.37 | 6.30 | -0.04 | -0.63% | 6.24 | 6.37 | 71933 | 4528 | 1.09% |
| 2024-09-10 | 6.25 | 6.34 | 0.09 | 1.44% | 6.18 | 6.37 | 98994 | 6207 | 1.50% |
| 2024-09-09 | 6.20 | 6.25 | -0.01 | -0.16% | 6.18 | 6.33 | 86827 | 5418 | 1.32% |
| 2024-09-06 | 6.34 | 6.26 | -0.10 | -1.57% | 6.24 | 6.40 | 112426 | 7108 | 1.71% |
| 2024-09-05 | 6.29 | 6.36 | 0.09 | 1.44% | 6.26 | 6.40 | 116146 | 7363 | 1.76% |
| 2024-09-04 | 6.20 | 6.27 | 0.01 | 0.16% | 6.18 | 6.43 | 152632 | 9601 | 2.32% |
| 2024-09-03 | 6.27 | 6.26 | 0.13 | 2.12% | 6.16 | 6.46 | 139197 | 8713 | 2.11% |
| 2024-09-02 | 6.25 | 6.13 | -0.13 | -2.08% | 6.12 | 6.28 | 103234 | 6396 | 1.57% |
| 2024-08-30 | 6.08 | 6.26 | 0.19 | 3.13% | 6.06 | 6.31 | 123287 | 7689 | 1.87% |
| 2024-08-29 | 5.77 | 6.07 | 0.26 | 4.48% | 5.77 | 6.10 | 113954 | 6827 | 1.73% |
| 2024-08-28 | 5.76 | 5.81 | 0.05 | 0.87% | 5.73 | 5.86 | 62766 | 3642 | 0.95% |
| 2024-08-27 | 5.90 | 5.76 | -0.19 | -3.19% | 5.75 | 5.93 | 86405 | 5023 | 1.31% |
| 2024-08-26 | 5.88 | 5.95 | 0.03 | 0.51% | 5.86 | 5.98 | 56041 | 3327 | 0.85% |
| 2024-08-23 | 5.91 | 5.92 | -0.05 | -0.84% | 5.86 | 5.98 | 81049 | 4792 | 1.23% |
| 2024-08-22 | 6.04 | 5.97 | -0.09 | -1.49% | 5.96 | 6.12 | 83300 | 5018 | 1.27% |
| 2024-08-21 | 6.06 | 6.06 | -0.02 | -0.33% | 6.05 | 6.14 | 54124 | 3296 | 0.82% |
| 2024-08-20 | 6.20 | 6.08 | -0.10 | -1.62% | 6.06 | 6.20 | 81590 | 4981 | 1.24% |
| 2024-08-19 | 6.18 | 6.18 | -0.01 | -0.16% | 6.11 | 6.27 | 72240 | 4472 | 1.10% |
| 2024-08-16 | 6.29 | 6.19 | -0.10 | -1.59% | 6.18 | 6.33 | 81323 | 5077 | 1.24% |
| 2024-08-15 | 6.20 | 6.29 | 0.08 | 1.29% | 6.14 | 6.36 | 99585 | 6238 | 1.51% |
| 2024-08-14 | 6.26 | 6.21 | -0.06 | -0.96% | 6.19 | 6.30 | 62203 | 3873 | 0.95% |
| 2024-08-13 | 6.20 | 6.27 | 0.06 | 0.97% | 6.17 | 6.31 | 77641 | 4847 | 1.18% |