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 | 9.57 | 9.48 | -0.17 | -1.76% | 9.32 | 9.58 | 233236 | 22073 | 5.65% |
| 2024-11-20 | 9.17 | 9.65 | 0.39 | 4.21% | 9.10 | 9.69 | 332110 | 31374 | 8.05% |
| 2024-11-19 | 8.85 | 9.26 | 0.59 | 6.81% | 8.77 | 9.26 | 289399 | 25965 | 7.01% |
| 2024-11-18 | 9.31 | 8.67 | -0.56 | -6.07% | 8.52 | 9.44 | 297836 | 26331 | 7.22% |
| 2024-11-15 | 9.64 | 9.23 | -0.42 | -4.35% | 9.15 | 9.76 | 291317 | 27633 | 7.06% |
| 2024-11-14 | 10.02 | 9.65 | -0.46 | -4.55% | 9.64 | 10.13 | 262986 | 25999 | 6.37% |
| 2024-11-13 | 10.06 | 10.11 | -0.07 | -0.69% | 9.75 | 10.23 | 316673 | 31643 | 7.68% |
| 2024-11-12 | 10.80 | 10.18 | -0.69 | -6.35% | 10.00 | 10.80 | 616502 | 63459 | 14.94% |
| 2024-11-11 | 10.73 | 10.87 | 0.12 | 1.12% | 10.61 | 11.26 | 857968 | 93408 | 20.79% |
| 2024-11-08 | 9.97 | 10.75 | 0.58 | 5.70% | 9.80 | 11.75 | 1097404 | 116261 | 26.60% |
| 2024-11-07 | 10.40 | 10.17 | 0.08 | 0.79% | 9.73 | 10.97 | 1329266 | 138839 | 32.22% |
| 2024-11-06 | 8.60 | 10.09 | 1.68 | 19.98% | 8.60 | 10.09 | 783438 | 74500 | 18.99% |
| 2024-11-05 | 8.11 | 8.41 | 0.28 | 3.44% | 8.05 | 8.48 | 256716 | 21452 | 6.22% |
| 2024-11-04 | 7.80 | 8.13 | 0.18 | 2.26% | 7.80 | 8.23 | 160892 | 13055 | 3.90% |
| 2024-11-01 | 8.60 | 7.95 | -0.80 | -9.14% | 7.95 | 8.61 | 410996 | 33930 | 9.96% |
| 2024-10-31 | 8.70 | 8.75 | -0.10 | -1.13% | 8.63 | 9.06 | 411889 | 36332 | 9.98% |
| 2024-10-30 | 8.40 | 8.85 | 0.40 | 4.73% | 8.32 | 8.92 | 451625 | 38942 | 10.95% |
| 2024-10-29 | 8.68 | 8.45 | -0.45 | -5.06% | 8.40 | 8.80 | 486332 | 41530 | 11.79% |
| 2024-10-28 | 8.81 | 8.90 | 0.41 | 4.83% | 8.53 | 9.05 | 640489 | 56528 | 15.52% |
| 2024-10-25 | 8.00 | 8.49 | 0.67 | 8.57% | 7.97 | 8.58 | 527833 | 43913 | 12.79% |
| 2024-10-24 | 7.96 | 7.82 | -0.21 | -2.62% | 7.75 | 8.00 | 248119 | 19442 | 6.01% |
| 2024-10-23 | 7.88 | 8.03 | -0.13 | -1.59% | 7.88 | 8.31 | 409270 | 32981 | 9.92% |
| 2024-10-22 | 8.40 | 8.16 | 0.10 | 1.24% | 8.14 | 9.20 | 636043 | 54500 | 15.42% |
| 2024-10-21 | 7.69 | 8.06 | 0.28 | 3.60% | 7.69 | 8.20 | 415878 | 33232 | 10.08% |
| 2024-10-18 | 7.50 | 7.78 | 0.23 | 3.05% | 7.43 | 7.93 | 375611 | 28996 | 9.10% |
| 2024-10-17 | 7.47 | 7.55 | 0.08 | 1.07% | 7.47 | 7.80 | 290251 | 22131 | 7.03% |
| 2024-10-16 | 7.43 | 7.47 | -0.11 | -1.45% | 7.30 | 7.58 | 264719 | 19743 | 6.42% |
| 2024-10-15 | 7.68 | 7.58 | -0.14 | -1.81% | 7.39 | 7.89 | 431106 | 32980 | 10.45% |
| 2024-10-14 | 7.04 | 7.72 | 0.81 | 11.72% | 6.91 | 7.98 | 493997 | 37238 | 11.97% |
| 2024-10-11 | 7.20 | 6.91 | -0.44 | -5.99% | 6.78 | 7.36 | 261125 | 18375 | 6.33% |
| 2024-10-10 | 7.40 | 7.35 | 0.17 | 2.37% | 7.30 | 7.77 | 318464 | 23902 | 7.72% |
| 2024-10-09 | 8.30 | 7.18 | -1.79 | -19.96% | 7.18 | 8.32 | 561311 | 44055 | 13.60% |
| 2024-10-08 | 8.40 | 8.97 | 1.37 | 18.03% | 8.00 | 9.03 | 835915 | 71528 | 20.26% |
| 2024-09-30 | 6.99 | 7.60 | 1.14 | 17.65% | 6.89 | 7.74 | 633651 | 46376 | 15.36% |
| 2024-09-27 | 5.68 | 6.46 | 0.85 | 15.15% | 5.58 | 6.49 | 489074 | 29371 | 11.85% |
| 2024-09-26 | 5.55 | 5.61 | 0.06 | 1.08% | 5.47 | 5.61 | 167033 | 9258 | 4.05% |
| 2024-09-25 | 5.41 | 5.55 | 0.17 | 3.16% | 5.36 | 5.66 | 292601 | 16103 | 7.09% |
| 2024-09-24 | 5.26 | 5.38 | 0.10 | 1.89% | 5.23 | 5.38 | 159205 | 8482 | 3.86% |
| 2024-09-23 | 5.15 | 5.28 | 0.15 | 2.92% | 5.12 | 5.32 | 124022 | 6511 | 3.01% |
| 2024-09-20 | 5.12 | 5.13 | 0.00 | 0.00% | 5.07 | 5.15 | 64673 | 3306 | 1.57% |
| 2024-09-19 | 5.00 | 5.13 | 0.15 | 3.01% | 4.97 | 5.14 | 76513 | 3887 | 1.85% |
| 2024-09-18 | 5.04 | 4.98 | -0.06 | -1.19% | 4.88 | 5.08 | 75452 | 3737 | 1.83% |
| 2024-09-13 | 5.17 | 5.04 | -0.13 | -2.51% | 5.02 | 5.22 | 92467 | 4708 | 2.24% |
| 2024-09-12 | 5.20 | 5.17 | 0.00 | 0.00% | 5.16 | 5.26 | 72913 | 3801 | 1.77% |
| 2024-09-11 | 5.27 | 5.17 | -0.09 | -1.71% | 5.14 | 5.28 | 83998 | 4365 | 2.04% |
| 2024-09-10 | 5.21 | 5.28 | 0.07 | 1.34% | 5.12 | 5.30 | 89085 | 4639 | 2.16% |
| 2024-09-09 | 5.18 | 5.21 | 0.02 | 0.39% | 5.14 | 5.27 | 80653 | 4198 | 1.95% |
| 2024-09-06 | 5.32 | 5.19 | -0.16 | -2.99% | 5.17 | 5.35 | 108718 | 5691 | 2.63% |
| 2024-09-05 | 5.33 | 5.35 | 0.01 | 0.19% | 5.28 | 5.38 | 111880 | 5961 | 2.71% |
| 2024-09-04 | 5.39 | 5.34 | -0.09 | -1.66% | 5.28 | 5.40 | 124830 | 6648 | 3.03% |
| 2024-09-03 | 5.27 | 5.43 | 0.07 | 1.31% | 5.27 | 5.52 | 212612 | 11426 | 5.15% |
| 2024-09-02 | 5.29 | 5.36 | -0.01 | -0.19% | 5.25 | 5.61 | 247435 | 13524 | 6.00% |
| 2024-08-30 | 5.30 | 5.37 | 0.06 | 1.13% | 5.30 | 5.50 | 286927 | 15501 | 6.95% |
| 2024-08-29 | 5.11 | 5.31 | 0.16 | 3.11% | 5.09 | 5.40 | 281174 | 14810 | 6.81% |
| 2024-08-28 | 4.90 | 5.15 | 0.22 | 4.46% | 4.86 | 5.33 | 188814 | 9613 | 4.58% |
| 2024-08-27 | 5.10 | 4.93 | -0.19 | -3.71% | 4.91 | 5.14 | 106179 | 5306 | 2.57% |
| 2024-08-26 | 4.92 | 5.12 | 0.19 | 3.85% | 4.90 | 5.13 | 122420 | 6188 | 2.97% |
| 2024-08-23 | 4.86 | 4.93 | 0.05 | 1.02% | 4.80 | 4.97 | 76276 | 3735 | 1.85% |
| 2024-08-22 | 5.00 | 4.88 | -0.16 | -3.17% | 4.88 | 5.05 | 80148 | 3978 | 1.94% |
| 2024-08-21 | 4.95 | 5.04 | 0.05 | 1.00% | 4.95 | 5.09 | 80514 | 4052 | 1.95% |
| 2024-08-20 | 5.04 | 4.99 | -0.02 | -0.40% | 4.93 | 5.05 | 75744 | 3780 | 1.84% |
| 2024-08-19 | 5.08 | 5.01 | -0.09 | -1.76% | 4.96 | 5.10 | 99612 | 5006 | 2.41% |
| 2024-08-16 | 5.04 | 5.10 | 0.09 | 1.80% | 5.02 | 5.16 | 117556 | 5998 | 2.85% |
| 2024-08-15 | 4.93 | 5.01 | 0.08 | 1.62% | 4.86 | 5.05 | 88638 | 4421 | 2.15% |