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 | 9.49 | 9.53 | 0.07 | 0.74% | 9.32 | 9.75 | 303165 | 28887 | 5.65% |
| 2024-11-20 | 9.15 | 9.46 | 0.29 | 3.16% | 9.10 | 9.58 | 288436 | 27143 | 5.37% |
| 2024-11-19 | 8.97 | 9.17 | 0.24 | 2.69% | 8.79 | 9.24 | 218508 | 19693 | 4.07% |
| 2024-11-18 | 9.29 | 8.93 | -0.39 | -4.18% | 8.65 | 9.38 | 298437 | 26697 | 5.56% |
| 2024-11-15 | 9.60 | 9.32 | -0.19 | -2.00% | 9.28 | 9.81 | 266109 | 25422 | 4.96% |
| 2024-11-14 | 9.89 | 9.51 | -0.44 | -4.42% | 9.51 | 10.05 | 261669 | 25464 | 4.87% |
| 2024-11-13 | 9.91 | 9.95 | -0.12 | -1.19% | 9.74 | 10.21 | 271060 | 26887 | 5.05% |
| 2024-11-12 | 10.28 | 10.07 | -0.36 | -3.45% | 9.91 | 10.57 | 512876 | 52525 | 9.55% |
| 2024-11-11 | 10.15 | 10.43 | 0.44 | 4.40% | 10.15 | 10.71 | 680961 | 71210 | 12.68% |
| 2024-11-08 | 9.98 | 9.99 | 0.13 | 1.32% | 9.90 | 10.54 | 654952 | 66854 | 12.20% |
| 2024-11-07 | 9.33 | 9.86 | 0.44 | 4.67% | 9.21 | 9.91 | 555203 | 54043 | 10.34% |
| 2024-11-06 | 9.45 | 9.42 | -0.01 | -0.11% | 9.27 | 9.66 | 390687 | 36968 | 7.27% |
| 2024-11-05 | 9.08 | 9.43 | 0.36 | 3.97% | 9.08 | 9.48 | 355837 | 33281 | 6.63% |
| 2024-11-04 | 8.53 | 9.07 | 0.54 | 6.33% | 8.51 | 9.15 | 331611 | 29655 | 6.17% |
| 2024-11-01 | 9.27 | 8.53 | -0.81 | -8.67% | 8.51 | 9.30 | 381591 | 33601 | 7.11% |
| 2024-10-31 | 9.20 | 9.34 | 0.13 | 1.41% | 9.11 | 9.42 | 297812 | 27755 | 5.55% |
| 2024-10-30 | 9.14 | 9.21 | -0.02 | -0.22% | 9.07 | 9.46 | 317985 | 29475 | 5.92% |
| 2024-10-29 | 9.42 | 9.23 | -0.26 | -2.74% | 9.21 | 9.79 | 438746 | 41320 | 8.17% |
| 2024-10-28 | 9.27 | 9.49 | 0.24 | 2.59% | 9.27 | 9.61 | 421862 | 39840 | 7.86% |
| 2024-10-25 | 9.28 | 9.25 | 0.15 | 1.65% | 9.14 | 9.39 | 319215 | 29546 | 5.94% |
| 2024-10-24 | 9.30 | 9.10 | -0.22 | -2.36% | 9.03 | 9.30 | 272032 | 24819 | 5.07% |
| 2024-10-23 | 9.01 | 9.32 | 0.19 | 2.08% | 8.97 | 9.59 | 446171 | 41720 | 8.31% |
| 2024-10-22 | 9.61 | 9.13 | -0.29 | -3.08% | 9.00 | 9.66 | 470786 | 43584 | 8.77% |
| 2024-10-21 | 9.16 | 9.42 | 0.37 | 4.09% | 9.14 | 9.59 | 547183 | 51404 | 10.19% |
| 2024-10-18 | 8.55 | 9.05 | 0.36 | 4.14% | 8.55 | 9.25 | 494085 | 44416 | 9.20% |
| 2024-10-17 | 8.62 | 8.69 | 0.11 | 1.28% | 8.62 | 8.93 | 311729 | 27320 | 5.80% |
| 2024-10-16 | 8.40 | 8.58 | -0.11 | -1.27% | 8.37 | 8.70 | 270762 | 23154 | 5.04% |
| 2024-10-15 | 8.66 | 8.69 | -0.03 | -0.34% | 8.50 | 9.08 | 413552 | 36691 | 7.70% |
| 2024-10-14 | 8.28 | 8.72 | 0.52 | 6.34% | 8.26 | 8.74 | 368070 | 31373 | 6.85% |
| 2024-10-11 | 8.73 | 8.20 | -0.57 | -6.50% | 8.04 | 8.75 | 344647 | 28727 | 6.42% |
| 2024-10-10 | 8.79 | 8.77 | 0.20 | 2.33% | 8.75 | 9.18 | 433647 | 38790 | 8.07% |
| 2024-10-09 | 9.67 | 8.57 | -1.61 | -15.82% | 8.55 | 9.67 | 627321 | 57455 | 11.68% |
| 2024-10-08 | 10.30 | 10.18 | 1.60 | 18.65% | 9.00 | 10.30 | 747954 | 72931 | 13.93% |
| 2024-09-30 | 7.77 | 8.58 | 1.12 | 15.01% | 7.58 | 8.67 | 597583 | 48696 | 11.13% |
| 2024-09-27 | 7.14 | 7.46 | 0.34 | 4.78% | 7.14 | 7.60 | 351336 | 25877 | 6.54% |
| 2024-09-26 | 6.99 | 7.12 | 0.13 | 1.86% | 6.96 | 7.12 | 189767 | 13404 | 3.53% |
| 2024-09-25 | 7.00 | 6.99 | 0.06 | 0.87% | 6.95 | 7.12 | 253572 | 17838 | 4.72% |
| 2024-09-24 | 6.77 | 6.93 | 0.12 | 1.76% | 6.66 | 6.93 | 221649 | 15137 | 4.13% |
| 2024-09-23 | 6.82 | 6.81 | 0.04 | 0.59% | 6.75 | 6.98 | 201996 | 13842 | 3.76% |
| 2024-09-20 | 6.76 | 6.77 | 0.04 | 0.59% | 6.71 | 6.82 | 142648 | 9647 | 2.66% |
| 2024-09-19 | 6.59 | 6.73 | 0.18 | 2.75% | 6.51 | 6.75 | 138636 | 9237 | 2.58% |
| 2024-09-18 | 6.52 | 6.55 | 0.02 | 0.31% | 6.39 | 6.62 | 105387 | 6850 | 1.96% |
| 2024-09-13 | 6.66 | 6.53 | -0.16 | -2.39% | 6.50 | 6.72 | 130210 | 8573 | 2.42% |
| 2024-09-12 | 6.72 | 6.69 | -0.02 | -0.30% | 6.68 | 6.81 | 138006 | 9310 | 2.57% |
| 2024-09-11 | 6.76 | 6.71 | -0.10 | -1.47% | 6.64 | 6.76 | 119395 | 7990 | 2.22% |
| 2024-09-10 | 6.68 | 6.81 | 0.20 | 3.03% | 6.53 | 6.83 | 172436 | 11579 | 3.21% |
| 2024-09-09 | 6.60 | 6.61 | -0.01 | -0.15% | 6.56 | 6.70 | 95279 | 6315 | 1.77% |
| 2024-09-06 | 6.71 | 6.62 | -0.09 | -1.34% | 6.60 | 6.75 | 122289 | 8145 | 2.28% |
| 2024-09-05 | 6.63 | 6.71 | 0.05 | 0.75% | 6.63 | 6.77 | 128765 | 8623 | 2.40% |
| 2024-09-04 | 6.72 | 6.66 | -0.09 | -1.33% | 6.57 | 6.72 | 159700 | 10604 | 2.97% |
| 2024-09-03 | 6.54 | 6.75 | 0.25 | 3.85% | 6.52 | 6.83 | 248362 | 16625 | 4.62% |
| 2024-09-02 | 6.60 | 6.50 | -0.11 | -1.66% | 6.48 | 6.68 | 138150 | 9088 | 2.57% |
| 2024-08-30 | 6.35 | 6.61 | 0.29 | 4.59% | 6.31 | 6.71 | 202758 | 13342 | 3.78% |
| 2024-08-29 | 6.11 | 6.32 | 0.21 | 3.44% | 6.04 | 6.39 | 156630 | 9823 | 2.92% |
| 2024-08-28 | 6.06 | 6.11 | 0.01 | 0.16% | 6.04 | 6.22 | 108177 | 6635 | 2.03% |
| 2024-08-27 | 6.48 | 6.10 | -0.34 | -5.28% | 6.08 | 6.48 | 185565 | 11502 | 3.48% |
| 2024-08-26 | 6.39 | 6.44 | 0.04 | 0.63% | 6.26 | 6.51 | 133968 | 8573 | 2.51% |
| 2024-08-23 | 6.37 | 6.40 | 0.03 | 0.47% | 6.26 | 6.49 | 144288 | 9211 | 2.71% |
| 2024-08-22 | 6.55 | 6.37 | -0.21 | -3.19% | 6.35 | 6.57 | 196230 | 12622 | 3.68% |
| 2024-08-21 | 6.66 | 6.58 | -0.12 | -1.79% | 6.53 | 6.76 | 183152 | 12163 | 3.43% |
| 2024-08-20 | 6.84 | 6.70 | -0.14 | -2.05% | 6.66 | 6.91 | 204935 | 13811 | 3.84% |
| 2024-08-19 | 6.98 | 6.84 | -0.22 | -3.12% | 6.81 | 7.19 | 323208 | 22524 | 6.06% |
| 2024-08-16 | 7.07 | 7.06 | 0.14 | 2.02% | 6.99 | 7.41 | 460011 | 33062 | 8.63% |
| 2024-08-15 | 6.67 | 6.92 | 0.16 | 2.37% | 6.60 | 7.10 | 327576 | 22430 | 6.14% |
| 2024-08-14 | 6.74 | 6.76 | 0.03 | 0.45% | 6.69 | 6.87 | 250697 | 17012 | 4.70% |
| 2024-08-13 | 6.74 | 6.73 | 0.04 | 0.60% | 6.58 | 6.80 | 184404 | 12294 | 3.46% |