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 | 9.22 | 9.25 | -0.05 | -0.54% | 9.10 | 9.30 | 86386 | 7967 | 2.04% |
| 2024-11-20 | 9.03 | 9.30 | 0.21 | 2.31% | 9.02 | 9.38 | 101766 | 9403 | 2.40% |
| 2024-11-19 | 8.78 | 9.09 | 0.31 | 3.53% | 8.78 | 9.12 | 89796 | 8022 | 2.12% |
| 2024-11-18 | 9.21 | 8.78 | -0.34 | -3.73% | 8.71 | 9.24 | 110831 | 9836 | 2.62% |
| 2024-11-15 | 9.40 | 9.12 | -0.36 | -3.80% | 9.10 | 9.60 | 113389 | 10641 | 2.68% |
| 2024-11-14 | 9.84 | 9.48 | -0.36 | -3.66% | 9.46 | 9.89 | 90045 | 8691 | 2.13% |
| 2024-11-13 | 9.86 | 9.84 | -0.15 | -1.50% | 9.58 | 9.99 | 147678 | 14442 | 3.49% |
| 2024-11-12 | 10.21 | 9.99 | -0.39 | -3.76% | 9.86 | 10.28 | 224671 | 22633 | 5.31% |
| 2024-11-11 | 10.19 | 10.38 | 0.19 | 1.86% | 10.07 | 10.59 | 297599 | 30853 | 7.03% |
| 2024-11-08 | 9.82 | 10.19 | 0.44 | 4.51% | 9.80 | 10.32 | 368791 | 37084 | 8.71% |
| 2024-11-07 | 9.68 | 9.75 | -0.03 | -0.31% | 9.56 | 9.85 | 213087 | 20627 | 5.03% |
| 2024-11-06 | 9.90 | 9.78 | -0.19 | -1.91% | 9.67 | 9.97 | 252623 | 24807 | 5.97% |
| 2024-11-05 | 9.87 | 9.97 | 0.11 | 1.12% | 9.67 | 10.05 | 335960 | 33244 | 7.93% |
| 2024-11-04 | 9.48 | 9.86 | 0.01 | 0.10% | 9.35 | 10.13 | 213853 | 20807 | 5.05% |
| 2024-11-01 | 10.73 | 9.85 | -1.01 | -9.30% | 9.70 | 11.09 | 361916 | 37308 | 8.55% |
| 2024-10-31 | 10.70 | 10.86 | -0.22 | -1.99% | 10.55 | 11.09 | 391348 | 42150 | 9.24% |
| 2024-10-30 | 10.00 | 11.08 | 0.76 | 7.36% | 9.78 | 11.22 | 605630 | 63712 | 14.30% |
| 2024-10-29 | 9.92 | 10.32 | 0.27 | 2.69% | 9.62 | 10.38 | 535770 | 53818 | 12.65% |
| 2024-10-28 | 9.50 | 10.05 | 0.58 | 6.12% | 9.41 | 10.28 | 462194 | 45713 | 10.92% |
| 2024-10-25 | 8.90 | 9.47 | 0.57 | 6.40% | 8.88 | 9.80 | 338681 | 31681 | 8.00% |
| 2024-10-24 | 8.86 | 8.90 | -0.04 | -0.45% | 8.78 | 8.96 | 84476 | 7497 | 2.00% |
| 2024-10-23 | 9.02 | 8.94 | -0.12 | -1.32% | 8.83 | 9.07 | 165259 | 14820 | 3.90% |
| 2024-10-22 | 9.18 | 9.06 | -0.11 | -1.20% | 8.91 | 9.24 | 202577 | 18416 | 4.78% |
| 2024-10-21 | 8.88 | 9.17 | 0.37 | 4.20% | 8.70 | 9.31 | 297930 | 27222 | 7.04% |
| 2024-10-18 | 8.38 | 8.80 | 0.29 | 3.41% | 8.29 | 8.95 | 261267 | 22652 | 6.17% |
| 2024-10-17 | 8.55 | 8.51 | -0.13 | -1.50% | 8.48 | 8.69 | 147606 | 12678 | 3.49% |
| 2024-10-16 | 8.38 | 8.64 | 0.30 | 3.60% | 8.35 | 8.87 | 206885 | 17859 | 4.89% |
| 2024-10-15 | 8.31 | 8.34 | -0.06 | -0.71% | 8.24 | 8.67 | 116836 | 9895 | 2.76% |
| 2024-10-14 | 8.15 | 8.40 | 0.25 | 3.07% | 8.03 | 8.40 | 103498 | 8536 | 2.44% |
| 2024-10-11 | 8.46 | 8.15 | -0.38 | -4.45% | 8.01 | 8.54 | 126548 | 10399 | 2.99% |
| 2024-10-10 | 8.61 | 8.53 | 0.14 | 1.67% | 8.39 | 8.90 | 146638 | 12660 | 3.46% |
| 2024-10-09 | 9.16 | 8.39 | -1.44 | -14.65% | 8.39 | 9.38 | 243555 | 21923 | 5.75% |
| 2024-10-08 | 9.91 | 9.83 | 1.26 | 14.70% | 8.89 | 10.19 | 425134 | 40790 | 10.04% |
| 2024-09-30 | 7.82 | 8.57 | 1.02 | 13.51% | 7.60 | 8.74 | 331312 | 26951 | 7.83% |
| 2024-09-27 | 7.20 | 7.55 | 0.41 | 5.74% | 7.16 | 7.59 | 185107 | 13637 | 4.37% |
| 2024-09-26 | 7.03 | 7.14 | 0.11 | 1.56% | 6.95 | 7.14 | 115744 | 8163 | 2.73% |
| 2024-09-25 | 7.00 | 7.03 | 0.03 | 0.43% | 6.96 | 7.17 | 169679 | 11994 | 4.01% |
| 2024-09-24 | 6.86 | 7.00 | 0.13 | 1.89% | 6.73 | 7.02 | 174775 | 12052 | 4.13% |
| 2024-09-23 | 6.79 | 6.87 | 0.02 | 0.29% | 6.68 | 7.04 | 116258 | 7918 | 2.75% |
| 2024-09-20 | 6.80 | 6.85 | -0.14 | -2.00% | 6.75 | 6.99 | 175488 | 11989 | 4.14% |
| 2024-09-19 | 6.35 | 6.99 | 0.60 | 9.39% | 6.35 | 7.56 | 231295 | 16412 | 5.46% |
| 2024-09-18 | 6.38 | 6.39 | 0.09 | 1.43% | 6.23 | 6.56 | 67897 | 4349 | 1.60% |
| 2024-09-13 | 6.42 | 6.30 | -0.11 | -1.72% | 6.30 | 6.46 | 35834 | 2273 | 0.85% |
| 2024-09-12 | 6.41 | 6.41 | -0.01 | -0.16% | 6.40 | 6.52 | 29097 | 1883 | 0.69% |
| 2024-09-11 | 6.52 | 6.42 | -0.13 | -1.98% | 6.41 | 6.57 | 33497 | 2167 | 0.79% |
| 2024-09-10 | 6.52 | 6.55 | 0.08 | 1.24% | 6.45 | 6.58 | 41422 | 2702 | 0.98% |
| 2024-09-09 | 6.49 | 6.47 | -0.02 | -0.31% | 6.45 | 6.65 | 32511 | 2127 | 0.77% |
| 2024-09-06 | 6.66 | 6.49 | -0.14 | -2.11% | 6.49 | 6.67 | 30456 | 2005 | 0.72% |
| 2024-09-05 | 6.62 | 6.63 | 0.01 | 0.15% | 6.60 | 6.72 | 28667 | 1907 | 0.68% |
| 2024-09-04 | 6.60 | 6.62 | -0.02 | -0.30% | 6.53 | 6.73 | 39722 | 2639 | 0.94% |
| 2024-09-03 | 6.60 | 6.64 | 0.06 | 0.91% | 6.56 | 6.71 | 28320 | 1877 | 0.67% |
| 2024-09-02 | 6.76 | 6.58 | -0.16 | -2.37% | 6.57 | 6.80 | 39687 | 2651 | 0.94% |
| 2024-08-30 | 6.59 | 6.74 | 0.16 | 2.43% | 6.59 | 6.84 | 58003 | 3916 | 1.37% |
| 2024-08-29 | 6.46 | 6.58 | 0.12 | 1.86% | 6.41 | 6.60 | 35335 | 2309 | 0.83% |
| 2024-08-28 | 6.40 | 6.46 | 0.05 | 0.78% | 6.38 | 6.53 | 30617 | 1979 | 0.72% |
| 2024-08-27 | 6.61 | 6.41 | -0.19 | -2.88% | 6.35 | 6.63 | 39349 | 2538 | 0.93% |
| 2024-08-26 | 6.48 | 6.60 | 0.14 | 2.17% | 6.43 | 6.66 | 36156 | 2379 | 0.85% |
| 2024-08-23 | 6.50 | 6.46 | -0.05 | -0.77% | 6.36 | 6.55 | 41917 | 2711 | 0.99% |
| 2024-08-22 | 6.68 | 6.51 | -0.18 | -2.69% | 6.48 | 6.71 | 35952 | 2365 | 0.85% |
| 2024-08-21 | 6.65 | 6.69 | 0.04 | 0.60% | 6.60 | 6.75 | 29989 | 2007 | 0.71% |
| 2024-08-20 | 6.69 | 6.65 | -0.04 | -0.60% | 6.57 | 6.73 | 40116 | 2659 | 0.95% |
| 2024-08-19 | 6.70 | 6.69 | -0.05 | -0.74% | 6.62 | 6.81 | 46410 | 3117 | 1.10% |
| 2024-08-16 | 6.86 | 6.74 | -0.16 | -2.32% | 6.73 | 6.95 | 92589 | 6318 | 2.19% |
| 2024-08-15 | 7.00 | 6.90 | -0.39 | -5.35% | 6.61 | 7.00 | 128776 | 8814 | 3.04% |
| 2024-08-14 | 7.18 | 7.29 | 0.06 | 0.83% | 7.18 | 7.35 | 41959 | 3055 | 0.99% |
| 2024-08-13 | 7.00 | 7.23 | 0.19 | 2.70% | 7.00 | 7.23 | 30442 | 2163 | 0.72% |