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 | 9.91 | 9.92 | -0.08 | -0.80% | 9.60 | 10.10 | 283846 | 27988 | 7.22% |
| 2024-11-20 | 9.69 | 10.00 | 0.22 | 2.25% | 9.49 | 10.12 | 322633 | 31749 | 8.20% |
| 2024-11-19 | 9.10 | 9.78 | 0.21 | 2.19% | 9.10 | 9.89 | 321926 | 30220 | 8.19% |
| 2024-11-18 | 9.92 | 9.57 | -0.45 | -4.49% | 9.20 | 10.60 | 412930 | 41483 | 10.50% |
| 2024-11-15 | 9.63 | 10.02 | 0.17 | 1.73% | 9.52 | 10.64 | 484824 | 48783 | 12.33% |
| 2024-11-14 | 10.25 | 9.85 | -0.96 | -8.88% | 9.80 | 10.81 | 621082 | 63875 | 15.79% |
| 2024-11-13 | 9.21 | 10.81 | 1.41 | 15.00% | 9.20 | 11.28 | 716686 | 74890 | 18.22% |
| 2024-11-12 | 9.73 | 9.40 | -0.13 | -1.36% | 9.17 | 9.75 | 275365 | 25984 | 7.00% |
| 2024-11-11 | 9.33 | 9.53 | 0.24 | 2.58% | 9.17 | 9.53 | 288554 | 26972 | 7.34% |
| 2024-11-08 | 9.27 | 9.29 | 0.04 | 0.43% | 9.17 | 9.60 | 329511 | 30879 | 8.38% |
| 2024-11-07 | 8.86 | 9.25 | 0.39 | 4.40% | 8.80 | 9.33 | 359862 | 32687 | 9.15% |
| 2024-11-06 | 8.85 | 8.86 | -0.06 | -0.67% | 8.77 | 9.12 | 301730 | 27013 | 7.67% |
| 2024-11-05 | 8.60 | 8.92 | 0.36 | 4.21% | 8.51 | 8.98 | 391362 | 34605 | 9.95% |
| 2024-11-04 | 8.11 | 8.56 | 0.48 | 5.94% | 8.10 | 8.99 | 235153 | 20136 | 5.98% |
| 2024-11-01 | 8.58 | 8.08 | -0.53 | -6.16% | 8.05 | 8.62 | 163747 | 13565 | 4.16% |
| 2024-10-31 | 8.41 | 8.61 | 0.20 | 2.38% | 8.35 | 8.70 | 182344 | 15666 | 4.64% |
| 2024-10-30 | 8.30 | 8.41 | 0.04 | 0.48% | 8.24 | 8.46 | 117658 | 9795 | 2.99% |
| 2024-10-29 | 8.68 | 8.37 | -0.22 | -2.56% | 8.35 | 8.80 | 161529 | 13808 | 4.13% |
| 2024-10-28 | 8.55 | 8.59 | -0.07 | -0.81% | 8.37 | 8.60 | 192956 | 16359 | 4.93% |
| 2024-10-25 | 8.35 | 8.66 | 0.32 | 3.84% | 8.35 | 8.75 | 177239 | 15282 | 4.53% |
| 2024-10-24 | 8.50 | 8.34 | -0.22 | -2.57% | 8.34 | 8.64 | 137261 | 11581 | 3.51% |
| 2024-10-23 | 8.61 | 8.56 | -0.13 | -1.50% | 8.44 | 8.88 | 240422 | 20727 | 6.15% |
| 2024-10-22 | 8.22 | 8.69 | 0.44 | 5.33% | 8.14 | 8.72 | 282202 | 23973 | 7.22% |
| 2024-10-21 | 8.07 | 8.25 | 0.24 | 3.00% | 8.05 | 8.35 | 218576 | 17978 | 5.59% |
| 2024-10-18 | 7.75 | 8.01 | 0.21 | 2.69% | 7.72 | 8.18 | 181350 | 14380 | 4.64% |
| 2024-10-17 | 7.90 | 7.80 | -0.16 | -2.01% | 7.79 | 8.07 | 133779 | 10602 | 3.42% |
| 2024-10-16 | 7.85 | 7.96 | -0.02 | -0.25% | 7.72 | 8.25 | 159645 | 12754 | 4.08% |
| 2024-10-15 | 8.01 | 7.98 | -0.13 | -1.60% | 7.85 | 8.27 | 184129 | 14822 | 4.71% |
| 2024-10-14 | 7.80 | 8.11 | 0.38 | 4.92% | 7.66 | 8.20 | 200336 | 16014 | 5.12% |
| 2024-10-11 | 8.06 | 7.73 | -0.40 | -4.92% | 7.62 | 8.12 | 146289 | 11440 | 3.74% |
| 2024-10-10 | 8.27 | 8.13 | -0.14 | -1.69% | 8.08 | 8.69 | 163323 | 13556 | 4.18% |
| 2024-10-09 | 9.24 | 8.27 | -1.37 | -14.21% | 8.26 | 9.24 | 283821 | 24823 | 7.26% |
| 2024-10-08 | 10.14 | 9.64 | 1.14 | 13.41% | 8.73 | 10.14 | 430080 | 40437 | 11.00% |
| 2024-09-30 | 7.65 | 8.50 | 1.17 | 15.96% | 7.50 | 8.57 | 337714 | 27251 | 8.64% |
| 2024-09-27 | 6.95 | 7.33 | 0.47 | 6.85% | 6.93 | 7.49 | 187814 | 13527 | 4.80% |
| 2024-09-26 | 6.66 | 6.86 | 0.16 | 2.39% | 6.64 | 6.86 | 95052 | 6421 | 2.43% |
| 2024-09-25 | 6.69 | 6.70 | 0.07 | 1.06% | 6.69 | 6.90 | 114328 | 7748 | 2.92% |
| 2024-09-24 | 6.44 | 6.63 | 0.26 | 4.08% | 6.39 | 6.63 | 106058 | 6918 | 2.71% |
| 2024-09-23 | 6.35 | 6.37 | -0.01 | -0.16% | 6.31 | 6.43 | 50840 | 3242 | 1.30% |
| 2024-09-20 | 6.46 | 6.38 | -0.06 | -0.93% | 6.34 | 6.64 | 89514 | 5754 | 2.29% |
| 2024-09-19 | 6.31 | 6.44 | 0.18 | 2.88% | 6.24 | 6.47 | 67414 | 4306 | 1.72% |
| 2024-09-18 | 6.37 | 6.26 | -0.08 | -1.26% | 6.15 | 6.40 | 69399 | 4330 | 1.77% |
| 2024-09-13 | 6.62 | 6.34 | -0.28 | -4.23% | 6.34 | 6.65 | 80472 | 5190 | 2.06% |
| 2024-09-12 | 6.58 | 6.62 | 0.04 | 0.61% | 6.53 | 6.74 | 82380 | 5484 | 2.11% |
| 2024-09-11 | 6.49 | 6.58 | 0.05 | 0.77% | 6.47 | 6.68 | 85687 | 5660 | 2.19% |
| 2024-09-10 | 6.54 | 6.53 | 0.01 | 0.15% | 6.42 | 6.58 | 65118 | 4230 | 1.67% |
| 2024-09-09 | 6.64 | 6.52 | -0.19 | -2.83% | 6.46 | 6.64 | 70108 | 4568 | 1.79% |
| 2024-09-06 | 6.68 | 6.71 | 0.02 | 0.30% | 6.48 | 6.71 | 92239 | 6082 | 2.36% |
| 2024-09-05 | 6.70 | 6.69 | 0.01 | 0.15% | 6.65 | 6.84 | 87589 | 5882 | 2.24% |
| 2024-09-04 | 6.58 | 6.68 | 0.11 | 1.67% | 6.50 | 6.98 | 145504 | 9795 | 3.72% |
| 2024-09-03 | 6.40 | 6.57 | 0.16 | 2.50% | 6.35 | 6.65 | 78566 | 5132 | 2.01% |
| 2024-09-02 | 6.65 | 6.41 | -0.19 | -2.88% | 6.41 | 6.69 | 94108 | 6138 | 2.41% |
| 2024-08-30 | 6.40 | 6.60 | 0.20 | 3.13% | 6.38 | 6.69 | 120000 | 7913 | 3.07% |
| 2024-08-29 | 6.13 | 6.40 | 0.08 | 1.27% | 6.13 | 6.50 | 138654 | 8817 | 3.55% |
| 2024-08-28 | 6.38 | 6.32 | -0.49 | -7.20% | 6.05 | 6.48 | 234921 | 14619 | 6.01% |
| 2024-08-27 | 7.05 | 6.81 | -0.34 | -4.76% | 6.76 | 7.17 | 133274 | 9203 | 3.43% |
| 2024-08-26 | 6.93 | 7.15 | 0.10 | 1.42% | 6.89 | 7.28 | 172190 | 12302 | 4.43% |
| 2024-08-23 | 7.46 | 7.05 | -0.79 | -10.08% | 6.83 | 7.65 | 321169 | 22988 | 8.26% |
| 2024-08-22 | 7.49 | 7.84 | 0.39 | 5.23% | 7.38 | 8.28 | 295166 | 23061 | 7.59% |
| 2024-08-21 | 7.36 | 7.45 | 0.04 | 0.54% | 7.26 | 7.50 | 102344 | 7573 | 2.63% |
| 2024-08-20 | 7.71 | 7.41 | -0.37 | -4.76% | 7.33 | 7.73 | 161612 | 12113 | 4.16% |
| 2024-08-19 | 7.62 | 7.78 | 0.11 | 1.43% | 7.56 | 7.98 | 196517 | 15232 | 5.05% |
| 2024-08-16 | 7.78 | 7.67 | -0.16 | -2.04% | 7.61 | 7.88 | 171521 | 13231 | 4.41% |
| 2024-08-15 | 7.87 | 7.83 | -0.16 | -2.00% | 7.73 | 7.93 | 218640 | 17104 | 5.62% |
| 2024-08-14 | 8.09 | 7.99 | -0.03 | -0.37% | 7.89 | 8.34 | 321183 | 25967 | 8.26% |
| 2024-08-13 | 7.29 | 8.02 | 0.64 | 8.67% | 7.21 | 8.70 | 393837 | 31259 | 10.13% |