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 | 9.32 | -0.06 | -0.64% | 9.13 | 9.37 | 124565 | 11512 | 3.64% |
| 2024-11-20 | 9.15 | 9.38 | 0.60 | 6.83% | 8.91 | 9.68 | 185292 | 17352 | 5.42% |
| 2024-11-19 | 8.60 | 8.78 | 0.23 | 2.69% | 8.55 | 8.79 | 45287 | 3927 | 1.32% |
| 2024-11-18 | 8.79 | 8.55 | -0.19 | -2.17% | 8.52 | 8.87 | 59254 | 5132 | 1.73% |
| 2024-11-15 | 8.96 | 8.74 | -0.26 | -2.89% | 8.73 | 9.05 | 57528 | 5134 | 1.68% |
| 2024-11-14 | 9.26 | 9.00 | -0.26 | -2.81% | 8.99 | 9.28 | 62194 | 5663 | 1.82% |
| 2024-11-13 | 9.37 | 9.26 | -0.20 | -2.11% | 9.09 | 9.52 | 89525 | 8286 | 2.62% |
| 2024-11-12 | 9.29 | 9.46 | 0.15 | 1.61% | 9.25 | 9.70 | 144369 | 13754 | 4.22% |
| 2024-11-11 | 9.21 | 9.31 | 0.10 | 1.09% | 9.15 | 9.34 | 75325 | 6957 | 2.20% |
| 2024-11-08 | 9.45 | 9.21 | -0.18 | -1.92% | 9.18 | 9.53 | 101181 | 9432 | 2.96% |
| 2024-11-07 | 8.91 | 9.39 | 0.47 | 5.27% | 8.86 | 9.40 | 129558 | 11977 | 3.79% |
| 2024-11-06 | 9.00 | 8.92 | -0.05 | -0.56% | 8.85 | 9.06 | 63265 | 5665 | 1.85% |
| 2024-11-05 | 8.94 | 8.97 | 0.12 | 1.36% | 8.83 | 9.02 | 58459 | 5221 | 1.71% |
| 2024-11-04 | 8.72 | 8.85 | 0.13 | 1.49% | 8.69 | 8.92 | 49528 | 4376 | 1.45% |
| 2024-11-01 | 9.05 | 8.72 | -0.35 | -3.86% | 8.65 | 9.15 | 73368 | 6472 | 2.14% |
| 2024-10-31 | 8.89 | 9.07 | 0.25 | 2.83% | 8.80 | 9.25 | 82681 | 7469 | 2.42% |
| 2024-10-30 | 9.03 | 8.82 | -0.21 | -2.33% | 8.70 | 9.06 | 61964 | 5485 | 1.81% |
| 2024-10-29 | 9.35 | 9.03 | -0.26 | -2.80% | 8.96 | 9.37 | 101565 | 9274 | 2.97% |
| 2024-10-28 | 8.98 | 9.29 | 0.36 | 4.03% | 8.90 | 9.37 | 134031 | 12284 | 3.92% |
| 2024-10-25 | 8.85 | 8.93 | 0.11 | 1.25% | 8.60 | 9.00 | 79127 | 7021 | 2.31% |
| 2024-10-24 | 8.89 | 8.82 | 0.00 | 0.00% | 8.82 | 9.17 | 109167 | 9811 | 3.19% |
| 2024-10-23 | 9.04 | 8.82 | -0.22 | -2.43% | 8.80 | 9.04 | 81808 | 7283 | 2.39% |
| 2024-10-22 | 8.78 | 9.04 | 0.19 | 2.15% | 8.75 | 9.06 | 114380 | 10209 | 3.34% |
| 2024-10-21 | 8.78 | 8.85 | 0.04 | 0.45% | 8.60 | 8.98 | 114338 | 10018 | 3.34% |
| 2024-10-18 | 8.58 | 8.81 | 0.09 | 1.03% | 8.45 | 8.91 | 107302 | 9300 | 3.14% |
| 2024-10-17 | 8.92 | 8.72 | -0.34 | -3.75% | 8.48 | 8.95 | 146151 | 12715 | 4.27% |
| 2024-10-16 | 8.29 | 9.06 | 0.67 | 7.99% | 8.21 | 9.22 | 198825 | 17667 | 5.81% |
| 2024-10-15 | 8.50 | 8.39 | -0.17 | -1.99% | 8.39 | 8.67 | 50997 | 4355 | 1.49% |
| 2024-10-14 | 8.36 | 8.56 | 0.28 | 3.38% | 8.13 | 8.58 | 56995 | 4786 | 1.67% |
| 2024-10-11 | 8.62 | 8.28 | -0.43 | -4.94% | 8.16 | 8.74 | 64375 | 5411 | 1.88% |
| 2024-10-10 | 8.91 | 8.71 | 0.01 | 0.11% | 8.58 | 9.10 | 76680 | 6773 | 2.24% |
| 2024-10-09 | 9.75 | 8.70 | -1.30 | -13.00% | 8.70 | 9.79 | 125400 | 11533 | 3.67% |
| 2024-10-08 | 10.55 | 10.00 | 1.01 | 11.23% | 9.31 | 10.55 | 180962 | 17879 | 5.29% |
| 2024-09-30 | 8.39 | 8.99 | 1.06 | 13.37% | 8.10 | 9.13 | 141801 | 12244 | 4.14% |
| 2024-09-27 | 7.51 | 7.93 | 0.52 | 7.02% | 7.48 | 8.15 | 96458 | 7510 | 2.82% |
| 2024-09-26 | 7.22 | 7.41 | 0.15 | 2.07% | 7.20 | 7.42 | 38480 | 2818 | 1.12% |
| 2024-09-25 | 7.13 | 7.26 | 0.14 | 1.97% | 7.13 | 7.42 | 62238 | 4546 | 1.82% |
| 2024-09-24 | 6.96 | 7.12 | 0.18 | 2.59% | 6.91 | 7.12 | 43470 | 3058 | 1.27% |
| 2024-09-23 | 6.99 | 6.94 | -0.01 | -0.14% | 6.91 | 7.01 | 26399 | 1834 | 0.77% |
| 2024-09-20 | 7.02 | 6.95 | -0.07 | -1.00% | 6.87 | 7.02 | 40300 | 2794 | 1.18% |
| 2024-09-19 | 6.90 | 7.02 | 0.12 | 1.74% | 6.80 | 7.07 | 52627 | 3663 | 1.54% |
| 2024-09-18 | 7.02 | 6.90 | -0.37 | -5.09% | 6.75 | 7.10 | 87912 | 6035 | 2.57% |
| 2024-09-13 | 7.13 | 7.27 | 0.23 | 3.27% | 7.01 | 7.59 | 122050 | 8939 | 3.57% |
| 2024-09-12 | 6.95 | 7.04 | 0.07 | 1.00% | 6.95 | 7.13 | 39668 | 2802 | 1.16% |
| 2024-09-11 | 7.00 | 6.97 | -0.06 | -0.85% | 6.96 | 7.12 | 29935 | 2102 | 0.87% |
| 2024-09-10 | 7.05 | 7.03 | 0.00 | 0.00% | 6.91 | 7.09 | 29449 | 2060 | 0.86% |
| 2024-09-09 | 6.95 | 7.03 | 0.01 | 0.14% | 6.91 | 7.15 | 41773 | 2952 | 1.22% |
| 2024-09-06 | 7.25 | 7.02 | -0.16 | -2.23% | 6.97 | 7.31 | 51913 | 3668 | 1.52% |
| 2024-09-05 | 7.16 | 7.18 | -0.04 | -0.55% | 7.08 | 7.27 | 67812 | 4848 | 1.98% |
| 2024-09-04 | 7.52 | 7.22 | -0.43 | -5.62% | 7.20 | 7.60 | 117674 | 8617 | 3.44% |
| 2024-09-03 | 7.33 | 7.65 | 0.27 | 3.66% | 7.14 | 7.94 | 137846 | 10480 | 4.03% |
| 2024-09-02 | 7.81 | 7.38 | -0.10 | -1.34% | 7.34 | 8.15 | 167017 | 12938 | 4.88% |
| 2024-08-30 | 6.78 | 7.48 | 0.63 | 9.20% | 6.75 | 8.19 | 129806 | 9500 | 3.79% |
| 2024-08-29 | 7.07 | 6.85 | -0.41 | -5.65% | 6.72 | 7.07 | 83769 | 5703 | 2.45% |
| 2024-08-28 | 7.20 | 7.26 | 0.06 | 0.83% | 7.11 | 7.36 | 27109 | 1968 | 0.81% |
| 2024-08-27 | 7.10 | 7.20 | 0.02 | 0.28% | 7.10 | 7.36 | 36686 | 2656 | 1.10% |
| 2024-08-26 | 7.09 | 7.18 | 0.05 | 0.70% | 7.05 | 7.23 | 20809 | 1490 | 0.62% |
| 2024-08-23 | 7.38 | 7.13 | -0.21 | -2.86% | 7.07 | 7.40 | 36345 | 2606 | 1.09% |
| 2024-08-22 | 7.48 | 7.34 | -0.15 | -2.00% | 7.33 | 7.59 | 22278 | 1656 | 0.67% |
| 2024-08-21 | 7.54 | 7.49 | -0.09 | -1.19% | 7.46 | 7.61 | 25674 | 1929 | 0.77% |
| 2024-08-20 | 7.77 | 7.58 | -0.20 | -2.57% | 7.56 | 7.79 | 24201 | 1849 | 0.72% |
| 2024-08-19 | 7.91 | 7.78 | -0.14 | -1.77% | 7.74 | 7.92 | 31318 | 2446 | 0.94% |
| 2024-08-16 | 7.77 | 7.92 | 0.15 | 1.93% | 7.66 | 7.95 | 45042 | 3531 | 1.35% |
| 2024-08-15 | 7.73 | 7.77 | 0.01 | 0.13% | 7.70 | 7.91 | 34763 | 2712 | 1.04% |
| 2024-08-14 | 7.85 | 7.76 | -0.10 | -1.27% | 7.70 | 7.88 | 35029 | 2722 | 1.05% |
| 2024-08-13 | 7.94 | 7.86 | -0.11 | -1.38% | 7.72 | 7.94 | 55364 | 4331 | 1.65% |