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 | 9.64 | 9.67 | -0.03 | -0.31% | 9.46 | 9.70 | 482155 | 46257 | 5.09% |
| 2024-11-20 | 9.12 | 9.70 | 0.54 | 5.90% | 9.09 | 9.86 | 726621 | 69523 | 7.67% |
| 2024-11-19 | 8.96 | 9.16 | 0.25 | 2.81% | 8.80 | 9.18 | 479989 | 43075 | 5.07% |
| 2024-11-18 | 9.90 | 8.91 | -0.90 | -9.17% | 8.85 | 9.98 | 913861 | 83522 | 9.64% |
| 2024-11-15 | 9.99 | 9.81 | -0.21 | -2.10% | 9.79 | 10.64 | 1112565 | 114573 | 11.74% |
| 2024-11-14 | 10.33 | 10.02 | -0.40 | -3.84% | 9.96 | 10.37 | 746126 | 75500 | 7.87% |
| 2024-11-13 | 9.93 | 10.42 | 0.47 | 4.72% | 9.85 | 10.44 | 1028032 | 105051 | 10.85% |
| 2024-11-12 | 10.09 | 9.95 | -0.19 | -1.87% | 9.79 | 10.19 | 693797 | 69239 | 7.32% |
| 2024-11-11 | 9.61 | 10.14 | 0.44 | 4.54% | 9.61 | 10.16 | 748453 | 74681 | 7.90% |
| 2024-11-08 | 9.98 | 9.70 | 0.02 | 0.21% | 9.65 | 10.24 | 815045 | 81080 | 8.60% |
| 2024-11-07 | 9.40 | 9.68 | 0.16 | 1.68% | 9.37 | 9.68 | 534270 | 51062 | 5.64% |
| 2024-11-06 | 9.60 | 9.52 | -0.10 | -1.04% | 9.43 | 9.74 | 626556 | 60040 | 6.61% |
| 2024-11-05 | 9.27 | 9.62 | 0.36 | 3.89% | 9.21 | 9.73 | 655775 | 62683 | 6.92% |
| 2024-11-04 | 9.01 | 9.26 | 0.36 | 4.04% | 9.00 | 9.31 | 422460 | 38886 | 4.46% |
| 2024-11-01 | 9.53 | 8.90 | -0.58 | -6.12% | 8.89 | 9.63 | 733434 | 67292 | 7.74% |
| 2024-10-31 | 9.57 | 9.48 | -0.07 | -0.73% | 9.35 | 9.67 | 714676 | 67929 | 7.54% |
| 2024-10-30 | 9.30 | 9.55 | 0.19 | 2.03% | 9.19 | 9.59 | 715812 | 67485 | 7.55% |
| 2024-10-29 | 9.38 | 9.36 | 0.00 | 0.00% | 9.25 | 9.70 | 823103 | 77807 | 8.69% |
| 2024-10-28 | 9.15 | 9.36 | 0.15 | 1.63% | 9.11 | 9.37 | 594093 | 55172 | 6.27% |
| 2024-10-25 | 9.15 | 9.21 | 0.40 | 4.54% | 9.04 | 9.34 | 744397 | 68330 | 7.86% |
| 2024-10-24 | 8.87 | 8.81 | -0.10 | -1.12% | 8.66 | 8.91 | 384790 | 33739 | 4.06% |
| 2024-10-23 | 9.01 | 8.91 | -0.04 | -0.45% | 8.87 | 9.17 | 538553 | 48568 | 5.68% |
| 2024-10-22 | 9.20 | 8.95 | -0.33 | -3.56% | 8.85 | 9.21 | 636024 | 57255 | 6.71% |
| 2024-10-21 | 9.10 | 9.28 | 0.18 | 1.98% | 9.00 | 9.36 | 761064 | 69947 | 8.03% |
| 2024-10-18 | 8.67 | 9.10 | 0.39 | 4.48% | 8.55 | 9.31 | 731922 | 65388 | 7.72% |
| 2024-10-17 | 8.75 | 8.71 | 0.07 | 0.81% | 8.70 | 8.95 | 580498 | 51249 | 6.13% |
| 2024-10-16 | 8.38 | 8.64 | 0.10 | 1.17% | 8.29 | 8.80 | 441425 | 37929 | 4.66% |
| 2024-10-15 | 8.49 | 8.54 | -0.06 | -0.70% | 8.37 | 8.89 | 652000 | 56661 | 6.88% |
| 2024-10-14 | 8.18 | 8.60 | 0.43 | 5.26% | 7.94 | 8.60 | 585266 | 48502 | 6.18% |
| 2024-10-11 | 8.63 | 8.17 | -0.56 | -6.41% | 8.00 | 8.76 | 659001 | 54669 | 6.95% |
| 2024-10-10 | 9.12 | 8.73 | -0.06 | -0.68% | 8.60 | 9.25 | 717341 | 63820 | 7.57% |
| 2024-10-09 | 9.75 | 8.79 | -1.52 | -14.74% | 8.73 | 9.80 | 1158805 | 108154 | 12.23% |
| 2024-10-08 | 10.65 | 10.31 | 1.42 | 15.97% | 9.45 | 10.65 | 1522660 | 153292 | 16.07% |
| 2024-09-30 | 7.81 | 8.89 | 1.42 | 19.01% | 7.77 | 8.90 | 1128106 | 94327 | 11.90% |
| 2024-09-27 | 7.08 | 7.47 | 0.43 | 6.11% | 7.03 | 7.51 | 630615 | 45899 | 6.65% |
| 2024-09-26 | 6.75 | 7.04 | 0.26 | 3.83% | 6.73 | 7.05 | 497330 | 34402 | 5.25% |
| 2024-09-25 | 6.81 | 6.78 | -0.04 | -0.59% | 6.77 | 7.00 | 472375 | 32518 | 4.98% |
| 2024-09-24 | 6.71 | 6.82 | 0.09 | 1.34% | 6.57 | 6.83 | 472590 | 31774 | 4.99% |
| 2024-09-23 | 6.66 | 6.73 | 0.05 | 0.75% | 6.61 | 6.80 | 325012 | 21819 | 3.43% |
| 2024-09-20 | 6.55 | 6.68 | 0.12 | 1.83% | 6.51 | 6.73 | 375190 | 24889 | 3.96% |
| 2024-09-19 | 6.35 | 6.56 | 0.26 | 4.13% | 6.30 | 6.59 | 270362 | 17541 | 2.85% |
| 2024-09-18 | 6.39 | 6.30 | -0.08 | -1.25% | 6.18 | 6.44 | 166611 | 10470 | 1.76% |
| 2024-09-13 | 6.50 | 6.39 | -0.15 | -2.29% | 6.38 | 6.54 | 203893 | 13125 | 2.15% |
| 2024-09-12 | 6.51 | 6.54 | 0.02 | 0.31% | 6.47 | 6.63 | 342128 | 22407 | 3.61% |
| 2024-09-11 | 6.45 | 6.52 | 0.02 | 0.31% | 6.44 | 6.65 | 355999 | 23210 | 3.76% |
| 2024-09-10 | 6.33 | 6.50 | 0.17 | 2.69% | 6.20 | 6.55 | 244950 | 15615 | 2.58% |
| 2024-09-09 | 6.35 | 6.33 | -0.06 | -0.94% | 6.27 | 6.42 | 150032 | 9515 | 1.58% |
| 2024-09-06 | 6.50 | 6.39 | -0.09 | -1.39% | 6.37 | 6.56 | 194200 | 12538 | 2.05% |
| 2024-09-05 | 6.43 | 6.48 | 0.08 | 1.25% | 6.41 | 6.58 | 222413 | 14452 | 2.35% |
| 2024-09-04 | 6.43 | 6.40 | -0.11 | -1.69% | 6.36 | 6.49 | 220889 | 14182 | 2.33% |
| 2024-09-03 | 6.42 | 6.51 | 0.09 | 1.40% | 6.39 | 6.52 | 268018 | 17330 | 2.83% |
| 2024-09-02 | 6.53 | 6.42 | -0.10 | -1.53% | 6.40 | 6.60 | 359438 | 23331 | 3.79% |
| 2024-08-30 | 6.40 | 6.52 | 0.07 | 1.09% | 6.38 | 6.65 | 558829 | 36511 | 5.90% |
| 2024-08-29 | 6.18 | 6.45 | 0.24 | 3.86% | 6.13 | 6.45 | 479372 | 30464 | 5.06% |
| 2024-08-28 | 6.10 | 6.21 | 0.23 | 3.85% | 6.05 | 6.33 | 474484 | 29373 | 5.01% |
| 2024-08-27 | 6.09 | 5.98 | -0.15 | -2.45% | 5.97 | 6.20 | 191448 | 11612 | 2.03% |
| 2024-08-26 | 6.12 | 6.13 | 0.00 | 0.00% | 6.02 | 6.17 | 160589 | 9813 | 1.70% |
| 2024-08-23 | 5.98 | 6.13 | 0.15 | 2.51% | 5.95 | 6.17 | 190167 | 11563 | 2.01% |
| 2024-08-22 | 6.09 | 5.98 | -0.15 | -2.45% | 5.96 | 6.23 | 180864 | 10995 | 1.92% |
| 2024-08-21 | 6.05 | 6.13 | 0.06 | 0.99% | 6.05 | 6.25 | 185475 | 11434 | 1.96% |
| 2024-08-20 | 6.14 | 6.07 | -0.08 | -1.30% | 6.06 | 6.17 | 148339 | 9049 | 1.57% |
| 2024-08-19 | 6.09 | 6.15 | 0.06 | 0.99% | 6.09 | 6.20 | 182156 | 11212 | 1.93% |
| 2024-08-16 | 6.01 | 6.09 | 0.09 | 1.50% | 6.00 | 6.18 | 217801 | 13238 | 2.31% |
| 2024-08-15 | 5.84 | 6.00 | 0.15 | 2.56% | 5.81 | 6.06 | 216931 | 12972 | 2.30% |