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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 10.02 | 9.74 | -0.38 | -3.75% | 9.70 | 10.26 | 122718 | 12266 | 4.86% |
| 2024-11-21 | 9.91 | 10.12 | 0.12 | 1.20% | 9.91 | 10.34 | 136652 | 13860 | 5.41% |
| 2024-11-20 | 9.82 | 10.00 | 0.10 | 1.01% | 9.75 | 10.07 | 104794 | 10434 | 4.15% |
| 2024-11-19 | 9.30 | 9.90 | 0.45 | 4.76% | 9.26 | 9.90 | 107466 | 10365 | 4.25% |
| 2024-11-18 | 9.35 | 9.45 | 0.10 | 1.07% | 8.93 | 9.76 | 89810 | 8360 | 3.55% |
| 2024-11-15 | 9.70 | 9.35 | -0.45 | -4.59% | 9.34 | 9.83 | 92919 | 8907 | 3.68% |
| 2024-11-14 | 10.14 | 9.80 | -0.54 | -5.22% | 9.75 | 10.27 | 134311 | 13394 | 5.32% |
| 2024-11-13 | 9.62 | 10.34 | 0.57 | 5.83% | 9.62 | 10.48 | 212361 | 21460 | 8.40% |
| 2024-11-12 | 9.75 | 9.77 | 0.05 | 0.51% | 9.64 | 10.08 | 114296 | 11228 | 4.52% |
| 2024-11-11 | 9.48 | 9.72 | 0.21 | 2.21% | 9.44 | 9.74 | 70064 | 6721 | 2.77% |
| 2024-11-08 | 9.70 | 9.51 | -0.13 | -1.35% | 9.48 | 9.71 | 84018 | 8054 | 3.33% |
| 2024-11-07 | 9.50 | 9.64 | 0.20 | 2.12% | 9.42 | 9.66 | 77360 | 7399 | 3.06% |
| 2024-11-06 | 9.34 | 9.44 | 0.10 | 1.07% | 9.31 | 9.58 | 77622 | 7352 | 3.07% |
| 2024-11-05 | 9.23 | 9.34 | 0.15 | 1.63% | 9.14 | 9.41 | 53360 | 4970 | 2.11% |
| 2024-11-04 | 9.00 | 9.19 | 0.26 | 2.91% | 8.92 | 9.20 | 46346 | 4227 | 1.83% |
| 2024-11-01 | 9.33 | 8.93 | -0.47 | -5.00% | 8.93 | 9.40 | 85245 | 7737 | 3.37% |
| 2024-10-31 | 9.22 | 9.40 | 0.19 | 2.06% | 9.20 | 9.53 | 76464 | 7152 | 3.03% |
| 2024-10-30 | 9.20 | 9.21 | -0.05 | -0.54% | 9.09 | 9.46 | 52911 | 4886 | 2.09% |
| 2024-10-29 | 9.49 | 9.26 | -0.29 | -3.04% | 9.23 | 9.57 | 67624 | 6330 | 2.68% |
| 2024-10-28 | 9.60 | 9.55 | -0.05 | -0.52% | 9.39 | 9.66 | 84795 | 8041 | 3.36% |
| 2024-10-25 | 9.35 | 9.60 | 0.26 | 2.78% | 9.35 | 9.75 | 104447 | 10057 | 4.13% |
| 2024-10-24 | 9.32 | 9.34 | -0.08 | -0.85% | 9.29 | 9.48 | 43956 | 4115 | 1.74% |
| 2024-10-23 | 9.57 | 9.42 | -0.16 | -1.67% | 9.37 | 9.62 | 65664 | 6243 | 2.60% |
| 2024-10-22 | 9.48 | 9.58 | 0.15 | 1.59% | 9.39 | 9.67 | 76863 | 7334 | 3.04% |
| 2024-10-21 | 9.15 | 9.43 | 0.26 | 2.84% | 9.15 | 9.58 | 93895 | 8819 | 3.72% |
| 2024-10-18 | 8.79 | 9.17 | 0.36 | 4.09% | 8.73 | 9.37 | 100342 | 9136 | 3.97% |
| 2024-10-17 | 8.90 | 8.81 | -0.01 | -0.11% | 8.79 | 9.06 | 54603 | 4869 | 2.16% |
| 2024-10-16 | 8.75 | 8.82 | -0.06 | -0.68% | 8.69 | 8.97 | 53308 | 4715 | 2.11% |
| 2024-10-15 | 9.14 | 8.88 | -0.28 | -3.06% | 8.84 | 9.25 | 87550 | 7913 | 3.46% |
| 2024-10-14 | 8.98 | 9.16 | 0.26 | 2.92% | 8.84 | 9.18 | 65974 | 5969 | 2.61% |
| 2024-10-11 | 9.37 | 8.90 | -0.58 | -6.12% | 8.77 | 9.43 | 98746 | 8913 | 3.91% |
| 2024-10-10 | 9.00 | 9.48 | 0.49 | 5.45% | 9.00 | 9.77 | 134490 | 12772 | 5.32% |
| 2024-10-09 | 10.16 | 8.99 | -1.61 | -15.19% | 8.97 | 10.16 | 160690 | 15366 | 6.36% |
| 2024-10-08 | 11.10 | 10.60 | 1.08 | 11.34% | 9.60 | 11.40 | 258693 | 27081 | 10.24% |
| 2024-09-30 | 8.69 | 9.52 | 1.13 | 13.47% | 8.42 | 9.75 | 213317 | 19320 | 8.44% |
| 2024-09-27 | 8.10 | 8.39 | 0.34 | 4.22% | 8.05 | 8.51 | 124410 | 10308 | 4.92% |
| 2024-09-26 | 7.85 | 8.05 | 0.14 | 1.77% | 7.85 | 8.05 | 59263 | 4735 | 2.35% |
| 2024-09-25 | 7.84 | 7.91 | 0.07 | 0.89% | 7.84 | 8.07 | 73266 | 5833 | 2.90% |
| 2024-09-24 | 7.75 | 7.84 | 0.13 | 1.69% | 7.65 | 7.87 | 53416 | 4165 | 2.11% |
| 2024-09-23 | 7.67 | 7.71 | -0.03 | -0.39% | 7.62 | 7.77 | 22881 | 1764 | 0.91% |
| 2024-09-20 | 7.82 | 7.74 | -0.02 | -0.26% | 7.60 | 7.86 | 38297 | 2950 | 1.52% |
| 2024-09-19 | 7.65 | 7.76 | 0.14 | 1.84% | 7.60 | 7.81 | 34559 | 2674 | 1.37% |
| 2024-09-18 | 7.60 | 7.62 | 0.02 | 0.26% | 7.45 | 7.69 | 31077 | 2356 | 1.23% |
| 2024-09-13 | 7.95 | 7.60 | -0.33 | -4.16% | 7.58 | 7.95 | 52810 | 4061 | 2.09% |
| 2024-09-12 | 7.88 | 7.93 | -0.06 | -0.75% | 7.83 | 8.10 | 69500 | 5536 | 2.75% |
| 2024-09-11 | 7.63 | 7.99 | 0.20 | 2.57% | 7.63 | 8.10 | 85755 | 6761 | 3.39% |
| 2024-09-10 | 7.64 | 7.79 | 0.26 | 3.45% | 7.45 | 7.87 | 74585 | 5757 | 2.95% |
| 2024-09-09 | 7.48 | 7.53 | 0.07 | 0.94% | 7.36 | 7.54 | 21259 | 1588 | 0.84% |
| 2024-09-06 | 7.68 | 7.46 | -0.16 | -2.10% | 7.45 | 7.68 | 26735 | 2013 | 1.06% |
| 2024-09-05 | 7.72 | 7.62 | -0.06 | -0.78% | 7.58 | 7.76 | 28100 | 2144 | 1.11% |
| 2024-09-04 | 7.74 | 7.68 | -0.09 | -1.16% | 7.62 | 7.76 | 25263 | 1941 | 1.00% |
| 2024-09-03 | 7.72 | 7.77 | 0.05 | 0.65% | 7.66 | 7.80 | 28158 | 2179 | 1.11% |
| 2024-09-02 | 7.77 | 7.72 | -0.05 | -0.64% | 7.70 | 7.89 | 37317 | 2911 | 1.48% |
| 2024-08-30 | 7.66 | 7.77 | 0.09 | 1.17% | 7.63 | 7.87 | 43986 | 3424 | 1.74% |
| 2024-08-29 | 7.50 | 7.68 | 0.14 | 1.86% | 7.46 | 7.73 | 35142 | 2683 | 1.39% |
| 2024-08-28 | 7.35 | 7.54 | 0.21 | 2.86% | 7.30 | 7.65 | 37509 | 2818 | 1.48% |
| 2024-08-27 | 7.52 | 7.33 | -0.19 | -2.53% | 7.30 | 7.52 | 27862 | 2055 | 1.10% |
| 2024-08-26 | 7.30 | 7.52 | 0.11 | 1.48% | 7.25 | 7.55 | 32486 | 2425 | 1.29% |
| 2024-08-23 | 7.87 | 7.41 | -0.43 | -5.48% | 7.31 | 7.87 | 63123 | 4775 | 2.50% |
| 2024-08-22 | 7.72 | 7.84 | 0.12 | 1.55% | 7.65 | 7.98 | 62542 | 4907 | 2.48% |
| 2024-08-21 | 7.70 | 7.72 | 0.03 | 0.39% | 7.52 | 7.75 | 37500 | 2868 | 1.49% |
| 2024-08-20 | 7.89 | 7.69 | -0.22 | -2.78% | 7.60 | 7.95 | 63569 | 4913 | 2.52% |
| 2024-08-19 | 7.95 | 7.91 | -0.03 | -0.38% | 7.86 | 8.12 | 47390 | 3788 | 1.88% |
| 2024-08-16 | 8.09 | 7.94 | -0.22 | -2.70% | 7.94 | 8.14 | 58773 | 4704 | 2.33% |
| 2024-08-15 | 8.03 | 8.16 | 0.02 | 0.25% | 7.91 | 8.18 | 69181 | 5580 | 2.74% |