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 | 9.33 | 9.26 | -0.11 | -1.17% | 9.16 | 9.45 | 79127 | 7340 | 2.87% |
| 2024-11-20 | 8.95 | 9.37 | 0.40 | 4.46% | 8.91 | 9.43 | 124713 | 11540 | 4.53% |
| 2024-11-19 | 8.66 | 8.97 | 0.31 | 3.58% | 8.66 | 8.97 | 80373 | 7088 | 2.92% |
| 2024-11-18 | 9.15 | 8.66 | -0.39 | -4.31% | 8.60 | 9.18 | 122265 | 10745 | 4.44% |
| 2024-11-15 | 9.27 | 9.05 | -0.23 | -2.48% | 8.99 | 9.39 | 87835 | 8089 | 3.19% |
| 2024-11-14 | 9.59 | 9.28 | -0.37 | -3.83% | 9.25 | 9.63 | 94480 | 8906 | 3.43% |
| 2024-11-13 | 9.68 | 9.65 | -0.09 | -0.92% | 9.40 | 9.91 | 152330 | 14690 | 5.53% |
| 2024-11-12 | 9.70 | 9.74 | 0.06 | 0.62% | 9.63 | 10.10 | 240149 | 23758 | 8.71% |
| 2024-11-11 | 9.38 | 9.68 | 0.25 | 2.65% | 9.35 | 9.68 | 141679 | 13509 | 5.14% |
| 2024-11-08 | 9.61 | 9.43 | -0.06 | -0.63% | 9.36 | 9.70 | 146342 | 13931 | 5.31% |
| 2024-11-07 | 9.16 | 9.49 | 0.28 | 3.04% | 9.05 | 9.49 | 129176 | 12105 | 4.69% |
| 2024-11-06 | 9.26 | 9.21 | -0.05 | -0.54% | 9.13 | 9.34 | 133325 | 12326 | 4.84% |
| 2024-11-05 | 9.16 | 9.26 | 0.16 | 1.76% | 9.05 | 9.30 | 108920 | 10028 | 3.95% |
| 2024-11-04 | 8.91 | 9.10 | 0.19 | 2.13% | 8.91 | 9.22 | 85543 | 7760 | 3.10% |
| 2024-11-01 | 9.13 | 8.91 | -0.26 | -2.84% | 8.83 | 9.19 | 121008 | 10891 | 4.39% |
| 2024-10-31 | 9.18 | 9.17 | -0.02 | -0.22% | 9.08 | 9.26 | 116168 | 10655 | 4.22% |
| 2024-10-30 | 9.20 | 9.19 | -0.10 | -1.08% | 9.04 | 9.37 | 119240 | 10976 | 4.33% |
| 2024-10-29 | 9.90 | 9.29 | -0.58 | -5.88% | 9.28 | 9.90 | 222733 | 21160 | 8.08% |
| 2024-10-28 | 9.48 | 9.87 | 0.46 | 4.89% | 9.39 | 9.92 | 227129 | 22104 | 8.24% |
| 2024-10-25 | 9.16 | 9.41 | 0.29 | 3.18% | 9.04 | 9.58 | 187477 | 17476 | 6.80% |
| 2024-10-24 | 9.01 | 9.12 | 0.02 | 0.22% | 9.01 | 9.24 | 99911 | 9133 | 3.63% |
| 2024-10-23 | 9.36 | 9.10 | -0.17 | -1.83% | 9.03 | 9.36 | 143144 | 13058 | 5.19% |
| 2024-10-22 | 9.10 | 9.27 | 0.22 | 2.43% | 9.04 | 9.38 | 188091 | 17368 | 6.83% |
| 2024-10-21 | 8.80 | 9.05 | 0.25 | 2.84% | 8.76 | 9.09 | 154498 | 13818 | 5.61% |
| 2024-10-18 | 8.52 | 8.80 | 0.26 | 3.04% | 8.45 | 9.00 | 146161 | 12741 | 5.30% |
| 2024-10-17 | 8.69 | 8.54 | -0.07 | -0.81% | 8.51 | 8.82 | 110005 | 9546 | 3.99% |
| 2024-10-16 | 8.45 | 8.61 | 0.05 | 0.58% | 8.40 | 8.73 | 108347 | 9319 | 3.93% |
| 2024-10-15 | 8.63 | 8.56 | -0.13 | -1.50% | 8.52 | 8.88 | 117548 | 10224 | 4.27% |
| 2024-10-14 | 8.50 | 8.69 | 0.21 | 2.48% | 8.26 | 8.69 | 112863 | 9607 | 4.10% |
| 2024-10-11 | 8.85 | 8.48 | -0.51 | -5.67% | 8.33 | 8.93 | 148474 | 12765 | 5.39% |
| 2024-10-10 | 9.04 | 8.99 | 0.06 | 0.67% | 8.92 | 9.45 | 203881 | 18664 | 7.40% |
| 2024-10-09 | 9.57 | 8.93 | -1.10 | -10.97% | 8.85 | 9.69 | 263117 | 24497 | 9.55% |
| 2024-10-08 | 10.45 | 10.03 | 1.07 | 11.94% | 9.26 | 10.45 | 358352 | 35296 | 13.00% |
| 2024-09-30 | 8.25 | 8.96 | 1.00 | 12.56% | 7.96 | 9.10 | 381734 | 32393 | 13.85% |
| 2024-09-27 | 7.78 | 7.96 | 0.31 | 4.05% | 7.69 | 8.10 | 184179 | 14569 | 6.68% |
| 2024-09-26 | 7.40 | 7.65 | 0.14 | 1.86% | 7.40 | 7.66 | 106468 | 8015 | 3.86% |
| 2024-09-25 | 7.34 | 7.51 | 0.17 | 2.32% | 7.30 | 7.72 | 134907 | 10123 | 4.90% |
| 2024-09-24 | 7.17 | 7.34 | 0.19 | 2.66% | 7.05 | 7.34 | 94909 | 6856 | 3.44% |
| 2024-09-23 | 7.28 | 7.15 | 0.10 | 1.42% | 7.11 | 7.36 | 91956 | 6640 | 3.34% |
| 2024-09-20 | 7.27 | 7.05 | -0.18 | -2.49% | 7.02 | 7.27 | 53418 | 3783 | 1.94% |
| 2024-09-19 | 7.11 | 7.23 | 0.17 | 2.41% | 7.06 | 7.25 | 39693 | 2849 | 1.44% |
| 2024-09-18 | 7.24 | 7.06 | -0.18 | -2.49% | 6.96 | 7.27 | 55339 | 3918 | 2.01% |
| 2024-09-13 | 7.34 | 7.24 | -0.12 | -1.63% | 7.23 | 7.36 | 44146 | 3208 | 1.60% |
| 2024-09-12 | 7.27 | 7.36 | 0.09 | 1.24% | 7.24 | 7.44 | 61622 | 4547 | 2.24% |
| 2024-09-11 | 7.26 | 7.27 | -0.02 | -0.27% | 7.21 | 7.37 | 47127 | 3437 | 1.71% |
| 2024-09-10 | 7.41 | 7.29 | -0.17 | -2.28% | 7.19 | 7.55 | 82510 | 6022 | 2.99% |
| 2024-09-09 | 7.25 | 7.46 | 0.23 | 3.18% | 7.21 | 7.49 | 89808 | 6650 | 3.26% |
| 2024-09-06 | 7.41 | 7.23 | -0.17 | -2.30% | 7.18 | 7.44 | 54097 | 3937 | 1.96% |
| 2024-09-05 | 7.27 | 7.40 | 0.13 | 1.79% | 7.26 | 7.43 | 49712 | 3664 | 1.80% |
| 2024-09-04 | 7.27 | 7.27 | -0.03 | -0.41% | 7.25 | 7.38 | 41506 | 3032 | 1.51% |
| 2024-09-03 | 7.27 | 7.30 | 0.01 | 0.14% | 7.23 | 7.42 | 45652 | 3342 | 1.66% |
| 2024-09-02 | 7.43 | 7.29 | -0.14 | -1.88% | 7.25 | 7.51 | 67318 | 4957 | 2.44% |
| 2024-08-30 | 7.25 | 7.43 | 0.14 | 1.92% | 7.25 | 7.53 | 76478 | 5677 | 2.78% |
| 2024-08-29 | 7.05 | 7.29 | 0.16 | 2.24% | 7.04 | 7.33 | 66616 | 4819 | 2.42% |
| 2024-08-28 | 7.11 | 7.13 | 0.04 | 0.56% | 6.99 | 7.24 | 70795 | 5049 | 2.57% |
| 2024-08-27 | 7.50 | 7.09 | -0.19 | -2.61% | 7.06 | 7.63 | 129605 | 9489 | 4.70% |
| 2024-08-26 | 7.11 | 7.28 | 0.19 | 2.68% | 7.03 | 7.30 | 58506 | 4216 | 2.12% |
| 2024-08-23 | 7.16 | 7.09 | -0.03 | -0.42% | 7.01 | 7.17 | 50187 | 3550 | 1.82% |
| 2024-08-22 | 7.24 | 7.12 | -0.17 | -2.33% | 7.10 | 7.36 | 43264 | 3114 | 1.57% |
| 2024-08-21 | 7.33 | 7.29 | -0.02 | -0.27% | 7.24 | 7.38 | 39453 | 2885 | 1.43% |
| 2024-08-20 | 7.51 | 7.31 | -0.24 | -3.18% | 7.30 | 7.58 | 66292 | 4896 | 2.41% |
| 2024-08-19 | 7.81 | 7.55 | -0.26 | -3.33% | 7.52 | 7.82 | 98893 | 7542 | 3.59% |
| 2024-08-16 | 7.56 | 7.81 | 0.25 | 3.31% | 7.44 | 7.83 | 126448 | 9730 | 4.59% |
| 2024-08-15 | 7.61 | 7.56 | 0.01 | 0.13% | 7.37 | 7.64 | 68818 | 5171 | 2.50% |
| 2024-08-14 | 7.65 | 7.55 | -0.11 | -1.44% | 7.51 | 7.66 | 46870 | 3538 | 1.70% |
| 2024-08-13 | 7.68 | 7.66 | -0.02 | -0.26% | 7.50 | 7.69 | 63086 | 4783 | 2.29% |