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 | 9.44 | 9.42 | -0.07 | -0.74% | 9.34 | 9.47 | 275300 | 25885 | 1.17% |
| 2024-11-20 | 9.46 | 9.49 | 0.02 | 0.21% | 9.32 | 9.53 | 308409 | 29131 | 1.31% |
| 2024-11-19 | 9.38 | 9.47 | 0.15 | 1.61% | 9.26 | 9.47 | 292585 | 27477 | 1.24% |
| 2024-11-18 | 9.58 | 9.32 | -0.24 | -2.51% | 9.28 | 9.66 | 382722 | 36078 | 1.63% |
| 2024-11-15 | 9.67 | 9.56 | -0.11 | -1.14% | 9.55 | 9.82 | 385409 | 37399 | 1.64% |
| 2024-11-14 | 9.85 | 9.67 | -0.28 | -2.81% | 9.63 | 9.92 | 570105 | 55824 | 2.42% |
| 2024-11-13 | 10.48 | 9.95 | -0.41 | -3.96% | 9.77 | 10.53 | 1074490 | 107138 | 4.57% |
| 2024-11-12 | 10.26 | 10.36 | 0.18 | 1.77% | 10.14 | 10.50 | 835431 | 86255 | 3.55% |
| 2024-11-11 | 9.94 | 10.18 | 0.03 | 0.30% | 9.91 | 10.24 | 634366 | 63838 | 2.70% |
| 2024-11-08 | 10.39 | 10.15 | -0.14 | -1.36% | 10.04 | 10.44 | 691484 | 70294 | 2.94% |
| 2024-11-07 | 9.84 | 10.29 | 0.40 | 4.04% | 9.71 | 10.34 | 857613 | 87323 | 3.65% |
| 2024-11-06 | 9.78 | 9.89 | 0.07 | 0.71% | 9.72 | 9.99 | 622349 | 61338 | 2.65% |
| 2024-11-05 | 9.63 | 9.82 | 0.12 | 1.24% | 9.55 | 9.86 | 562444 | 54821 | 2.39% |
| 2024-11-04 | 9.43 | 9.70 | 0.27 | 2.86% | 9.40 | 9.71 | 495121 | 47187 | 2.11% |
| 2024-11-01 | 9.60 | 9.43 | -0.22 | -2.28% | 9.35 | 9.67 | 417886 | 39707 | 1.78% |
| 2024-10-31 | 9.66 | 9.65 | -0.02 | -0.21% | 9.46 | 9.72 | 443378 | 42616 | 1.89% |
| 2024-10-30 | 9.59 | 9.67 | 0.04 | 0.42% | 9.52 | 9.82 | 365959 | 35422 | 1.56% |
| 2024-10-29 | 9.96 | 9.63 | -0.30 | -3.02% | 9.61 | 10.06 | 607650 | 59773 | 2.58% |
| 2024-10-28 | 9.77 | 9.93 | 0.10 | 1.02% | 9.60 | 9.96 | 582655 | 57139 | 2.48% |
| 2024-10-25 | 9.84 | 9.83 | -0.28 | -2.77% | 9.66 | 9.94 | 862756 | 84419 | 3.67% |
| 2024-10-24 | 10.03 | 10.11 | 0.05 | 0.50% | 9.96 | 10.16 | 456683 | 45930 | 1.94% |
| 2024-10-23 | 10.08 | 10.06 | 0.01 | 0.10% | 10.01 | 10.24 | 498560 | 50385 | 2.12% |
| 2024-10-22 | 10.10 | 10.05 | -0.17 | -1.66% | 9.91 | 10.30 | 779249 | 78516 | 3.31% |
| 2024-10-21 | 9.45 | 10.22 | 0.77 | 8.15% | 9.37 | 10.70 | 1347617 | 136292 | 5.73% |
| 2024-10-18 | 8.93 | 9.45 | 0.52 | 5.82% | 8.89 | 9.76 | 750739 | 69674 | 3.19% |
| 2024-10-17 | 8.96 | 8.93 | 0.00 | 0.00% | 8.93 | 9.18 | 368146 | 33305 | 1.57% |
| 2024-10-16 | 8.85 | 8.93 | -0.04 | -0.45% | 8.80 | 9.09 | 377540 | 33755 | 1.61% |
| 2024-10-15 | 9.15 | 8.97 | -0.25 | -2.71% | 8.96 | 9.27 | 435682 | 39779 | 1.85% |
| 2024-10-14 | 9.11 | 9.22 | 0.04 | 0.44% | 8.87 | 9.31 | 607317 | 55266 | 2.58% |
| 2024-10-11 | 9.56 | 9.18 | -0.49 | -5.07% | 9.02 | 9.68 | 623486 | 57873 | 2.65% |
| 2024-10-10 | 9.80 | 9.67 | 0.01 | 0.10% | 9.40 | 10.07 | 816899 | 79700 | 3.47% |
| 2024-10-09 | 10.65 | 9.66 | -1.54 | -13.75% | 9.44 | 10.65 | 1570728 | 157486 | 6.68% |
| 2024-10-08 | 12.40 | 11.20 | 0.68 | 6.46% | 10.20 | 12.43 | 2168594 | 245431 | 9.22% |
| 2024-09-30 | 9.35 | 10.52 | 1.75 | 19.95% | 9.09 | 10.52 | 1857460 | 180717 | 7.90% |
| 2024-09-27 | 8.39 | 8.77 | 0.53 | 6.43% | 8.19 | 8.86 | 1027398 | 87450 | 4.37% |
| 2024-09-26 | 7.60 | 8.24 | 0.61 | 7.99% | 7.57 | 8.24 | 835611 | 66577 | 3.55% |
| 2024-09-25 | 7.56 | 7.63 | 0.13 | 1.73% | 7.53 | 7.83 | 565504 | 43346 | 2.40% |
| 2024-09-24 | 7.19 | 7.50 | 0.45 | 6.38% | 7.14 | 7.50 | 599318 | 43949 | 2.55% |
| 2024-09-23 | 7.07 | 7.05 | -0.02 | -0.28% | 7.02 | 7.17 | 212015 | 15022 | 0.90% |
| 2024-09-20 | 7.14 | 7.07 | -0.08 | -1.12% | 7.02 | 7.14 | 227626 | 16066 | 0.97% |
| 2024-09-19 | 7.11 | 7.15 | 0.09 | 1.27% | 7.08 | 7.35 | 324773 | 23361 | 1.38% |
| 2024-09-18 | 7.15 | 7.06 | -0.07 | -0.98% | 6.93 | 7.15 | 257421 | 18045 | 1.09% |
| 2024-09-13 | 7.27 | 7.13 | -0.12 | -1.66% | 7.13 | 7.31 | 173174 | 12479 | 0.74% |
| 2024-09-12 | 7.36 | 7.25 | -0.11 | -1.49% | 7.25 | 7.46 | 217889 | 15994 | 0.93% |
| 2024-09-11 | 7.36 | 7.36 | -0.06 | -0.81% | 7.30 | 7.40 | 203466 | 14955 | 0.87% |
| 2024-09-10 | 7.53 | 7.42 | -0.13 | -1.72% | 7.20 | 7.56 | 372988 | 27391 | 1.59% |
| 2024-09-09 | 7.49 | 7.55 | 0.03 | 0.40% | 7.47 | 7.68 | 279387 | 21144 | 1.19% |
| 2024-09-06 | 7.66 | 7.52 | -0.15 | -1.96% | 7.51 | 7.73 | 245704 | 18699 | 1.04% |
| 2024-09-05 | 7.64 | 7.67 | 0.06 | 0.79% | 7.60 | 7.74 | 210825 | 16170 | 0.90% |
| 2024-09-04 | 7.59 | 7.61 | -0.04 | -0.52% | 7.59 | 7.72 | 207261 | 15839 | 0.88% |
| 2024-09-03 | 7.57 | 7.65 | 0.08 | 1.06% | 7.54 | 7.71 | 208796 | 15938 | 0.89% |
| 2024-09-02 | 7.78 | 7.57 | -0.20 | -2.57% | 7.56 | 7.87 | 378194 | 29189 | 1.61% |
| 2024-08-30 | 7.48 | 7.77 | 0.25 | 3.32% | 7.45 | 8.04 | 693935 | 54176 | 2.95% |
| 2024-08-29 | 7.56 | 7.52 | -0.03 | -0.40% | 7.11 | 7.58 | 398522 | 29351 | 1.69% |
| 2024-08-28 | 7.57 | 7.55 | -0.02 | -0.26% | 7.46 | 7.61 | 193618 | 14581 | 0.85% |
| 2024-08-27 | 7.51 | 7.57 | 0.06 | 0.80% | 7.40 | 7.64 | 235796 | 17762 | 1.04% |
| 2024-08-26 | 7.51 | 7.51 | -0.02 | -0.27% | 7.40 | 7.63 | 218559 | 16400 | 0.96% |
| 2024-08-23 | 7.47 | 7.53 | 0.07 | 0.94% | 7.43 | 7.60 | 172337 | 12966 | 0.76% |
| 2024-08-22 | 7.66 | 7.46 | -0.20 | -2.61% | 7.45 | 7.68 | 229295 | 17258 | 1.01% |
| 2024-08-21 | 7.70 | 7.66 | -0.04 | -0.52% | 7.64 | 7.78 | 170749 | 13146 | 0.75% |
| 2024-08-20 | 7.86 | 7.70 | -0.19 | -2.41% | 7.67 | 7.91 | 254894 | 19761 | 1.12% |
| 2024-08-19 | 7.88 | 7.89 | -0.02 | -0.25% | 7.84 | 7.97 | 167548 | 13229 | 0.74% |
| 2024-08-16 | 8.00 | 7.91 | -0.14 | -1.74% | 7.87 | 8.02 | 232935 | 18437 | 1.03% |
| 2024-08-15 | 7.90 | 8.05 | 0.09 | 1.13% | 7.85 | 8.12 | 290604 | 23298 | 1.28% |
| 2024-08-14 | 8.06 | 7.96 | -0.14 | -1.73% | 7.94 | 8.09 | 203394 | 16256 | 0.90% |
| 2024-08-13 | 7.79 | 8.10 | 0.30 | 3.85% | 7.73 | 8.13 | 440717 | 35167 | 1.94% |