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 | 9.69 | 9.79 | 0.02 | 0.20% | 9.57 | 10.11 | 116840 | 11458 | 5.53% |
| 2024-11-20 | 9.41 | 9.77 | 0.38 | 4.05% | 9.30 | 9.90 | 119719 | 11547 | 5.66% |
| 2024-11-19 | 9.12 | 9.39 | 0.31 | 3.41% | 8.99 | 9.39 | 93106 | 8544 | 4.41% |
| 2024-11-18 | 9.55 | 9.08 | -0.47 | -4.92% | 8.93 | 9.66 | 118532 | 10895 | 5.61% |
| 2024-11-15 | 9.84 | 9.55 | -0.33 | -3.34% | 9.55 | 10.01 | 102965 | 10078 | 4.87% |
| 2024-11-14 | 10.13 | 9.88 | -0.31 | -3.04% | 9.84 | 10.30 | 113144 | 11377 | 5.35% |
| 2024-11-13 | 10.30 | 10.19 | -0.17 | -1.64% | 9.90 | 10.37 | 150065 | 15168 | 7.10% |
| 2024-11-12 | 10.50 | 10.36 | -0.22 | -2.08% | 10.22 | 10.75 | 215154 | 22646 | 10.18% |
| 2024-11-11 | 10.41 | 10.58 | -0.37 | -3.38% | 10.03 | 10.60 | 295341 | 30508 | 13.98% |
| 2024-11-08 | 10.81 | 10.95 | 0.11 | 1.01% | 10.30 | 11.35 | 363302 | 39041 | 17.19% |
| 2024-11-07 | 10.25 | 10.84 | 0.55 | 5.34% | 10.01 | 11.65 | 498784 | 55128 | 23.60% |
| 2024-11-06 | 9.52 | 10.29 | 0.77 | 8.09% | 9.44 | 10.33 | 366870 | 36515 | 17.36% |
| 2024-11-05 | 9.36 | 9.52 | 0.18 | 1.93% | 9.28 | 9.57 | 179247 | 16886 | 8.48% |
| 2024-11-04 | 9.52 | 9.34 | -0.13 | -1.37% | 9.02 | 9.56 | 194585 | 17964 | 9.21% |
| 2024-11-01 | 9.51 | 9.47 | -0.18 | -1.87% | 9.33 | 10.10 | 285813 | 27662 | 13.52% |
| 2024-10-31 | 9.81 | 9.65 | -0.20 | -2.03% | 9.40 | 9.88 | 199108 | 19139 | 9.42% |
| 2024-10-30 | 10.08 | 9.85 | -0.29 | -2.86% | 9.77 | 10.33 | 191459 | 18967 | 9.06% |
| 2024-10-29 | 10.99 | 10.14 | -0.46 | -4.34% | 10.10 | 11.28 | 319641 | 33811 | 15.13% |
| 2024-10-28 | 10.01 | 10.60 | 0.57 | 5.68% | 10.01 | 10.94 | 338811 | 35996 | 16.03% |
| 2024-10-25 | 9.75 | 10.03 | 0.34 | 3.51% | 9.75 | 10.14 | 192474 | 19193 | 9.11% |
| 2024-10-24 | 9.90 | 9.69 | -0.35 | -3.49% | 9.59 | 10.19 | 181938 | 17894 | 8.61% |
| 2024-10-23 | 10.28 | 10.04 | -0.59 | -5.55% | 9.92 | 10.50 | 293669 | 29927 | 13.90% |
| 2024-10-22 | 10.09 | 10.63 | 0.46 | 4.52% | 10.06 | 10.89 | 411701 | 43416 | 19.48% |
| 2024-10-21 | 9.93 | 10.17 | 0.05 | 0.49% | 9.83 | 10.29 | 349889 | 35119 | 16.56% |
| 2024-10-18 | 9.90 | 10.12 | 0.08 | 0.80% | 9.64 | 10.80 | 391706 | 39603 | 18.54% |
| 2024-10-17 | 10.17 | 10.04 | -0.45 | -4.29% | 9.88 | 10.70 | 364185 | 37253 | 17.23% |
| 2024-10-16 | 10.00 | 10.49 | 0.14 | 1.35% | 10.00 | 11.14 | 424835 | 44692 | 20.10% |
| 2024-10-15 | 10.45 | 10.35 | -0.58 | -5.31% | 9.90 | 11.80 | 556016 | 59894 | 26.31% |
| 2024-10-14 | 9.78 | 10.93 | 0.63 | 6.12% | 9.30 | 11.50 | 698307 | 70667 | 33.04% |
| 2024-10-11 | 8.58 | 10.30 | 1.72 | 20.05% | 8.52 | 10.30 | 654785 | 65175 | 30.98% |
| 2024-10-10 | 8.26 | 8.58 | 0.48 | 5.93% | 8.14 | 9.04 | 309968 | 26596 | 14.67% |
| 2024-10-09 | 9.35 | 8.10 | -1.90 | -19.00% | 8.08 | 9.40 | 367740 | 31663 | 17.40% |
| 2024-10-08 | 10.90 | 10.00 | 0.66 | 7.07% | 9.34 | 10.98 | 502122 | 50829 | 23.76% |
| 2024-09-30 | 8.11 | 9.34 | 1.21 | 14.88% | 8.06 | 9.48 | 525845 | 45580 | 24.88% |
| 2024-09-27 | 7.72 | 8.13 | 1.06 | 14.99% | 7.55 | 8.47 | 492324 | 39175 | 23.30% |
| 2024-09-26 | 6.72 | 7.07 | 0.38 | 5.68% | 6.72 | 7.09 | 307622 | 21309 | 14.56% |
| 2024-09-25 | 6.55 | 6.69 | 0.10 | 1.52% | 6.55 | 6.92 | 235338 | 15830 | 11.14% |
| 2024-09-24 | 6.35 | 6.59 | 0.29 | 4.60% | 6.28 | 6.61 | 189594 | 12225 | 8.97% |
| 2024-09-23 | 6.39 | 6.30 | -0.12 | -1.87% | 6.26 | 6.41 | 131247 | 8291 | 6.21% |
| 2024-09-20 | 6.47 | 6.42 | -0.20 | -3.02% | 6.36 | 6.54 | 208659 | 13401 | 9.87% |
| 2024-09-19 | 6.20 | 6.62 | 0.44 | 7.12% | 6.18 | 6.92 | 337081 | 22216 | 15.95% |
| 2024-09-18 | 6.24 | 6.18 | -0.06 | -0.96% | 6.00 | 6.28 | 123664 | 7556 | 5.85% |
| 2024-09-13 | 6.37 | 6.24 | -0.11 | -1.73% | 6.24 | 6.41 | 107721 | 6822 | 5.10% |
| 2024-09-12 | 6.45 | 6.35 | -0.08 | -1.24% | 6.34 | 6.50 | 113056 | 7252 | 5.35% |
| 2024-09-11 | 6.60 | 6.43 | -0.17 | -2.58% | 6.39 | 6.60 | 120520 | 7803 | 5.70% |
| 2024-09-10 | 6.67 | 6.60 | -0.13 | -1.93% | 6.52 | 6.89 | 137251 | 9096 | 6.49% |
| 2024-09-09 | 6.57 | 6.73 | 0.06 | 0.90% | 6.41 | 6.74 | 162290 | 10731 | 7.68% |
| 2024-09-06 | 6.86 | 6.67 | -0.27 | -3.89% | 6.65 | 7.00 | 251399 | 17069 | 11.90% |
| 2024-09-05 | 6.83 | 6.94 | -0.05 | -0.72% | 6.74 | 6.95 | 252130 | 17233 | 11.93% |
| 2024-09-04 | 7.10 | 6.99 | -0.15 | -2.10% | 6.92 | 7.39 | 292939 | 20961 | 13.86% |
| 2024-09-03 | 6.98 | 7.14 | 0.10 | 1.42% | 6.86 | 7.17 | 307252 | 21622 | 14.54% |
| 2024-09-02 | 7.40 | 7.04 | -0.59 | -7.73% | 7.00 | 7.54 | 410466 | 29632 | 19.42% |
| 2024-08-30 | 7.31 | 7.63 | -0.16 | -2.05% | 7.18 | 7.85 | 530630 | 40131 | 25.11% |
| 2024-08-29 | 7.97 | 7.79 | -0.78 | -9.10% | 7.51 | 8.44 | 549076 | 43253 | 25.98% |
| 2024-08-28 | 9.10 | 8.57 | -1.41 | -14.13% | 8.00 | 9.95 | 673317 | 58397 | 31.86% |
| 2024-08-27 | 8.33 | 9.98 | 1.58 | 18.81% | 8.30 | 10.05 | 743845 | 68705 | 35.20% |
| 2024-08-26 | 7.66 | 8.40 | 1.40 | 20.00% | 7.40 | 8.40 | 702636 | 56993 | 33.25% |
| 2024-08-23 | 5.73 | 7.00 | 1.17 | 20.07% | 5.55 | 7.00 | 223924 | 14518 | 10.60% |
| 2024-08-22 | 6.12 | 5.83 | 0.06 | 1.04% | 5.82 | 6.30 | 96330 | 5796 | 4.56% |
| 2024-08-21 | 5.85 | 5.77 | -0.06 | -1.03% | 5.76 | 5.85 | 21761 | 1262 | 1.03% |
| 2024-08-20 | 5.93 | 5.83 | -0.08 | -1.35% | 5.80 | 5.95 | 29215 | 1707 | 1.38% |
| 2024-08-19 | 5.97 | 5.91 | -0.07 | -1.17% | 5.90 | 6.00 | 32409 | 1924 | 1.53% |
| 2024-08-16 | 6.08 | 5.98 | -0.09 | -1.48% | 5.98 | 6.11 | 35350 | 2137 | 1.67% |
| 2024-08-15 | 6.04 | 6.07 | 0.03 | 0.50% | 5.98 | 6.12 | 40132 | 2431 | 1.90% |
| 2024-08-14 | 6.12 | 6.04 | -0.08 | -1.31% | 6.03 | 6.13 | 31375 | 1906 | 1.48% |
| 2024-08-13 | 6.07 | 6.12 | 0.05 | 0.82% | 5.98 | 6.12 | 32571 | 1975 | 1.54% |