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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 9.40 | 9.05 | -0.48 | -5.04% | 9.04 | 9.56 | 296256 | 27611 | 7.00% |
| 2024-11-21 | 9.26 | 9.53 | 0.14 | 1.49% | 9.16 | 9.88 | 521085 | 49811 | 12.32% |
| 2024-11-20 | 8.88 | 9.39 | 0.48 | 5.39% | 8.85 | 9.47 | 485860 | 45315 | 11.49% |
| 2024-11-19 | 8.42 | 8.91 | 0.55 | 6.58% | 8.38 | 8.92 | 258159 | 22356 | 6.10% |
| 2024-11-18 | 8.80 | 8.36 | -0.40 | -4.57% | 8.25 | 8.89 | 241284 | 20524 | 5.70% |
| 2024-11-15 | 8.88 | 8.76 | -0.10 | -1.13% | 8.74 | 9.13 | 224336 | 20098 | 5.30% |
| 2024-11-14 | 9.20 | 8.86 | -0.38 | -4.11% | 8.85 | 9.29 | 213199 | 19273 | 5.04% |
| 2024-11-13 | 9.23 | 9.24 | -0.07 | -0.75% | 8.96 | 9.36 | 261312 | 23896 | 6.18% |
| 2024-11-12 | 9.65 | 9.31 | -0.42 | -4.32% | 9.21 | 9.70 | 365476 | 34512 | 8.64% |
| 2024-11-11 | 9.29 | 9.73 | 0.37 | 3.95% | 9.26 | 9.78 | 434147 | 41683 | 10.26% |
| 2024-11-08 | 9.51 | 9.36 | -0.04 | -0.43% | 9.33 | 9.85 | 465008 | 44416 | 10.99% |
| 2024-11-07 | 9.50 | 9.40 | -0.19 | -1.98% | 9.17 | 9.58 | 518061 | 48386 | 12.25% |
| 2024-11-06 | 9.59 | 9.59 | -0.17 | -1.74% | 9.47 | 10.08 | 822455 | 80548 | 19.45% |
| 2024-11-05 | 9.05 | 9.76 | 0.77 | 8.57% | 8.88 | 10.45 | 917036 | 87272 | 21.68% |
| 2024-11-04 | 8.25 | 8.99 | 0.87 | 10.71% | 8.24 | 9.17 | 631883 | 56034 | 14.94% |
| 2024-11-01 | 8.53 | 8.12 | -0.41 | -4.81% | 8.11 | 8.74 | 276822 | 23167 | 6.55% |
| 2024-10-31 | 8.52 | 8.53 | -0.09 | -1.04% | 8.40 | 8.69 | 307521 | 26295 | 7.27% |
| 2024-10-30 | 8.70 | 8.62 | -0.27 | -3.04% | 8.43 | 8.74 | 407826 | 35033 | 9.64% |
| 2024-10-29 | 8.77 | 8.89 | 0.12 | 1.37% | 8.50 | 9.12 | 654299 | 58128 | 15.47% |
| 2024-10-28 | 8.34 | 8.77 | 0.53 | 6.43% | 8.34 | 8.77 | 401575 | 34514 | 9.49% |
| 2024-10-25 | 8.22 | 8.24 | 0.03 | 0.37% | 8.19 | 8.35 | 188660 | 15592 | 4.46% |
| 2024-10-24 | 8.29 | 8.21 | -0.10 | -1.20% | 8.12 | 8.35 | 169238 | 13897 | 4.00% |
| 2024-10-23 | 8.51 | 8.31 | -0.38 | -4.37% | 8.26 | 8.60 | 382687 | 32197 | 9.05% |
| 2024-10-22 | 8.15 | 8.69 | 0.51 | 6.23% | 8.10 | 8.85 | 534429 | 45613 | 12.64% |
| 2024-10-21 | 8.10 | 8.18 | 0.10 | 1.24% | 8.03 | 8.36 | 283028 | 23164 | 6.69% |
| 2024-10-18 | 7.61 | 8.08 | 0.43 | 5.62% | 7.61 | 8.18 | 297645 | 23532 | 7.04% |
| 2024-10-17 | 7.76 | 7.65 | -0.11 | -1.42% | 7.63 | 7.96 | 197247 | 15365 | 4.66% |
| 2024-10-16 | 7.49 | 7.76 | 0.15 | 1.97% | 7.45 | 7.83 | 189927 | 14570 | 4.49% |
| 2024-10-15 | 7.66 | 7.61 | -0.08 | -1.04% | 7.56 | 7.89 | 221848 | 17209 | 5.25% |
| 2024-10-14 | 7.60 | 7.69 | 0.17 | 2.26% | 7.38 | 7.74 | 179618 | 13654 | 4.25% |
| 2024-10-11 | 7.89 | 7.52 | -0.36 | -4.57% | 7.40 | 7.89 | 221582 | 16764 | 5.24% |
| 2024-10-10 | 8.15 | 7.88 | -0.08 | -1.01% | 7.79 | 8.28 | 264401 | 21194 | 6.25% |
| 2024-10-09 | 8.70 | 7.96 | -1.23 | -13.38% | 7.96 | 8.71 | 429630 | 35950 | 10.16% |
| 2024-10-08 | 9.79 | 9.19 | 0.87 | 10.46% | 8.61 | 9.80 | 660713 | 60151 | 15.62% |
| 2024-09-30 | 7.25 | 8.32 | 1.31 | 18.69% | 7.08 | 8.40 | 524646 | 40344 | 12.40% |
| 2024-09-27 | 6.83 | 7.01 | 0.31 | 4.63% | 6.71 | 7.06 | 235936 | 16242 | 5.58% |
| 2024-09-26 | 6.46 | 6.70 | 0.24 | 3.72% | 6.46 | 6.72 | 167391 | 11073 | 3.96% |
| 2024-09-25 | 6.54 | 6.46 | -0.04 | -0.62% | 6.46 | 6.66 | 152903 | 10030 | 3.62% |
| 2024-09-24 | 6.29 | 6.50 | 0.24 | 3.83% | 6.26 | 6.50 | 106706 | 6825 | 2.52% |
| 2024-09-23 | 6.25 | 6.26 | -0.03 | -0.48% | 6.22 | 6.31 | 53876 | 3373 | 1.27% |
| 2024-09-20 | 6.30 | 6.29 | 0.00 | 0.00% | 6.25 | 6.31 | 53324 | 3349 | 1.26% |
| 2024-09-19 | 6.20 | 6.29 | 0.14 | 2.28% | 6.14 | 6.34 | 65050 | 4073 | 1.54% |
| 2024-09-18 | 6.17 | 6.15 | -0.04 | -0.65% | 6.05 | 6.20 | 58292 | 3570 | 1.38% |
| 2024-09-13 | 6.24 | 6.19 | -0.05 | -0.80% | 6.19 | 6.28 | 57038 | 3551 | 1.35% |
| 2024-09-12 | 6.26 | 6.24 | 0.02 | 0.32% | 6.23 | 6.36 | 53872 | 3394 | 1.27% |
| 2024-09-11 | 6.26 | 6.22 | -0.04 | -0.64% | 6.19 | 6.29 | 44887 | 2798 | 1.06% |
| 2024-09-10 | 6.29 | 6.39 | 0.10 | 1.59% | 6.21 | 6.40 | 58714 | 3697 | 1.39% |
| 2024-09-09 | 6.29 | 6.29 | -0.03 | -0.47% | 6.24 | 6.38 | 43360 | 2731 | 1.03% |
| 2024-09-06 | 6.45 | 6.32 | -0.12 | -1.86% | 6.32 | 6.47 | 65558 | 4181 | 1.55% |
| 2024-09-05 | 6.44 | 6.44 | 0.03 | 0.47% | 6.38 | 6.47 | 54402 | 3496 | 1.29% |
| 2024-09-04 | 6.36 | 6.41 | -0.01 | -0.16% | 6.33 | 6.45 | 57499 | 3677 | 1.36% |
| 2024-09-03 | 6.28 | 6.42 | 0.12 | 1.90% | 6.28 | 6.43 | 63166 | 4027 | 1.49% |
| 2024-09-02 | 6.45 | 6.30 | -0.20 | -3.08% | 6.30 | 6.51 | 78344 | 5011 | 1.85% |
| 2024-08-30 | 6.48 | 6.50 | 0.04 | 0.62% | 6.39 | 6.61 | 128692 | 8400 | 3.04% |
| 2024-08-29 | 6.20 | 6.46 | 0.22 | 3.53% | 6.18 | 6.53 | 120125 | 7687 | 2.91% |
| 2024-08-28 | 6.09 | 6.24 | 0.14 | 2.30% | 6.08 | 6.30 | 77841 | 4835 | 1.89% |
| 2024-08-27 | 6.22 | 6.10 | -0.16 | -2.56% | 6.10 | 6.25 | 77302 | 4752 | 1.88% |
| 2024-08-26 | 6.22 | 6.26 | 0.10 | 1.62% | 6.17 | 6.30 | 87570 | 5467 | 2.12% |
| 2024-08-23 | 6.34 | 6.16 | -0.27 | -4.20% | 6.14 | 6.36 | 189239 | 11813 | 4.59% |
| 2024-08-22 | 6.84 | 6.43 | -0.46 | -6.68% | 6.40 | 6.84 | 248494 | 16389 | 6.03% |
| 2024-08-21 | 6.63 | 6.89 | 0.17 | 2.53% | 6.52 | 6.89 | 325230 | 21896 | 7.89% |
| 2024-08-20 | 6.63 | 6.72 | 0.09 | 1.36% | 6.42 | 6.77 | 207704 | 13670 | 5.04% |
| 2024-08-19 | 6.65 | 6.63 | 0.00 | 0.00% | 6.60 | 6.79 | 141484 | 9464 | 3.43% |
| 2024-08-16 | 6.49 | 6.63 | 0.10 | 1.53% | 6.49 | 6.65 | 117550 | 7736 | 2.85% |
| 2024-08-15 | 6.34 | 6.53 | 0.20 | 3.16% | 6.30 | 6.53 | 100130 | 6457 | 2.43% |