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 | 9.18 | 9.10 | -0.03 | -0.33% | 9.00 | 9.19 | 199695 | 18165 | 2.07% |
| 2024-11-20 | 9.01 | 9.13 | 0.06 | 0.66% | 8.97 | 9.16 | 237995 | 21564 | 2.47% |
| 2024-11-19 | 8.92 | 9.07 | 0.16 | 1.80% | 8.77 | 9.10 | 169305 | 15083 | 1.76% |
| 2024-11-18 | 9.10 | 8.91 | -0.12 | -1.33% | 8.76 | 9.20 | 215496 | 19363 | 2.24% |
| 2024-11-15 | 9.25 | 9.03 | -0.34 | -3.63% | 9.02 | 9.44 | 222058 | 20536 | 2.31% |
| 2024-11-14 | 9.75 | 9.37 | -0.41 | -4.19% | 9.33 | 9.75 | 255420 | 24375 | 2.65% |
| 2024-11-13 | 9.60 | 9.78 | 0.10 | 1.03% | 9.56 | 9.86 | 320560 | 31191 | 3.33% |
| 2024-11-12 | 9.88 | 9.68 | -0.26 | -2.62% | 9.57 | 9.96 | 358993 | 35066 | 3.73% |
| 2024-11-11 | 10.02 | 9.94 | 0.08 | 0.81% | 9.72 | 10.02 | 400870 | 39640 | 4.16% |
| 2024-11-08 | 9.80 | 9.86 | 0.09 | 0.92% | 9.73 | 10.11 | 493044 | 48783 | 5.12% |
| 2024-11-07 | 9.56 | 9.77 | 0.04 | 0.41% | 9.45 | 9.78 | 371525 | 35786 | 3.86% |
| 2024-11-06 | 9.71 | 9.73 | 0.07 | 0.72% | 9.52 | 9.85 | 479030 | 46500 | 4.97% |
| 2024-11-05 | 9.21 | 9.66 | 0.46 | 5.00% | 9.18 | 9.73 | 500906 | 47920 | 5.20% |
| 2024-11-04 | 8.99 | 9.20 | 0.13 | 1.43% | 8.93 | 9.34 | 278558 | 25517 | 2.89% |
| 2024-11-01 | 9.44 | 9.07 | -0.45 | -4.73% | 9.03 | 9.60 | 478827 | 44479 | 4.97% |
| 2024-10-31 | 9.57 | 9.52 | -0.04 | -0.42% | 9.35 | 9.62 | 351514 | 33382 | 3.65% |
| 2024-10-30 | 9.50 | 9.56 | -0.08 | -0.83% | 9.43 | 9.73 | 293066 | 28031 | 3.04% |
| 2024-10-29 | 9.88 | 9.64 | -0.34 | -3.41% | 9.60 | 10.19 | 480309 | 47108 | 4.99% |
| 2024-10-28 | 9.70 | 9.98 | 0.37 | 3.85% | 9.55 | 10.11 | 599140 | 59356 | 6.22% |
| 2024-10-25 | 9.28 | 9.61 | 0.30 | 3.22% | 9.26 | 9.70 | 523630 | 49838 | 5.44% |
| 2024-10-24 | 9.41 | 9.31 | -0.28 | -2.92% | 9.22 | 9.50 | 468227 | 43577 | 4.86% |
| 2024-10-23 | 9.26 | 9.59 | 0.16 | 1.70% | 9.26 | 9.86 | 858773 | 82444 | 8.92% |
| 2024-10-22 | 9.98 | 9.43 | -1.26 | -11.79% | 9.31 | 10.00 | 1204716 | 115578 | 12.51% |
| 2024-10-21 | 10.59 | 10.69 | 0.12 | 1.14% | 10.52 | 11.03 | 882463 | 95088 | 9.16% |
| 2024-10-18 | 10.30 | 10.57 | -0.05 | -0.47% | 9.90 | 10.91 | 993492 | 102906 | 10.31% |
| 2024-10-17 | 10.79 | 10.62 | -0.33 | -3.01% | 10.33 | 11.49 | 938077 | 101451 | 9.74% |
| 2024-10-16 | 11.11 | 10.95 | -1.07 | -8.90% | 10.69 | 11.60 | 1081678 | 120884 | 11.23% |
| 2024-10-15 | 9.70 | 12.02 | 1.70 | 16.47% | 9.50 | 12.03 | 1494715 | 160515 | 15.52% |
| 2024-10-14 | 9.16 | 10.32 | 0.79 | 8.29% | 9.16 | 10.98 | 1096172 | 111357 | 11.38% |
| 2024-10-11 | 10.07 | 9.53 | -0.48 | -4.80% | 9.21 | 11.10 | 1413771 | 145884 | 14.68% |
| 2024-10-10 | 8.45 | 10.01 | 1.67 | 20.02% | 8.39 | 10.01 | 1064750 | 102135 | 11.05% |
| 2024-10-09 | 9.26 | 8.34 | -1.39 | -14.29% | 8.33 | 9.26 | 462629 | 40817 | 4.80% |
| 2024-10-08 | 10.00 | 9.73 | 1.33 | 15.83% | 8.92 | 10.00 | 664366 | 63162 | 6.90% |
| 2024-09-30 | 7.54 | 8.40 | 1.17 | 16.18% | 7.54 | 8.51 | 540476 | 43577 | 5.61% |
| 2024-09-27 | 7.00 | 7.23 | 0.34 | 4.93% | 6.93 | 7.31 | 226407 | 16100 | 2.35% |
| 2024-09-26 | 6.75 | 6.89 | 0.16 | 2.38% | 6.70 | 6.90 | 122805 | 8350 | 1.27% |
| 2024-09-25 | 6.67 | 6.73 | 0.09 | 1.36% | 6.66 | 6.84 | 130375 | 8809 | 1.35% |
| 2024-09-24 | 6.52 | 6.64 | 0.12 | 1.84% | 6.47 | 6.66 | 128129 | 8435 | 1.33% |
| 2024-09-23 | 6.51 | 6.52 | 0.01 | 0.15% | 6.48 | 6.56 | 69332 | 4521 | 0.72% |
| 2024-09-20 | 6.58 | 6.51 | -0.07 | -1.06% | 6.46 | 6.63 | 111266 | 7242 | 1.16% |
| 2024-09-19 | 6.72 | 6.58 | -0.14 | -2.08% | 6.37 | 6.75 | 189685 | 12340 | 1.97% |
| 2024-09-18 | 6.72 | 6.72 | -0.13 | -1.90% | 6.62 | 6.78 | 123104 | 8244 | 1.28% |
| 2024-09-13 | 6.79 | 6.85 | 0.10 | 1.48% | 6.75 | 6.91 | 151981 | 10405 | 1.58% |
| 2024-09-12 | 6.74 | 6.75 | -0.01 | -0.15% | 6.70 | 6.84 | 86116 | 5835 | 0.89% |
| 2024-09-11 | 6.81 | 6.76 | -0.07 | -1.02% | 6.69 | 6.87 | 117850 | 7997 | 1.22% |
| 2024-09-10 | 6.70 | 6.83 | 0.11 | 1.64% | 6.66 | 6.91 | 174593 | 11865 | 1.81% |
| 2024-09-09 | 6.43 | 6.72 | 0.17 | 2.60% | 6.41 | 6.72 | 178685 | 11791 | 1.86% |
| 2024-09-06 | 6.51 | 6.55 | 0.06 | 0.92% | 6.51 | 6.71 | 170161 | 11237 | 1.77% |
| 2024-09-05 | 6.63 | 6.49 | -0.13 | -1.96% | 6.46 | 6.63 | 164759 | 10745 | 1.71% |
| 2024-09-04 | 6.60 | 6.62 | -0.21 | -3.07% | 6.53 | 6.85 | 296608 | 19695 | 3.08% |
| 2024-09-03 | 7.00 | 6.83 | 0.47 | 7.39% | 6.78 | 7.27 | 397466 | 27760 | 4.13% |
| 2024-09-02 | 6.49 | 6.36 | -0.13 | -2.00% | 6.35 | 6.54 | 64990 | 4171 | 0.67% |
| 2024-08-30 | 6.47 | 6.49 | 0.04 | 0.62% | 6.42 | 6.56 | 89180 | 5811 | 0.93% |
| 2024-08-29 | 6.40 | 6.45 | 0.25 | 4.03% | 6.33 | 6.51 | 125034 | 8050 | 1.30% |
| 2024-08-28 | 6.14 | 6.20 | 0.03 | 0.49% | 6.14 | 6.26 | 43470 | 2700 | 0.45% |
| 2024-08-27 | 6.30 | 6.17 | -0.12 | -1.91% | 6.16 | 6.32 | 46707 | 2900 | 0.48% |
| 2024-08-26 | 6.21 | 6.29 | 0.00 | 0.00% | 6.20 | 6.33 | 39176 | 2457 | 0.41% |
| 2024-08-23 | 6.38 | 6.29 | -0.07 | -1.10% | 6.24 | 6.40 | 47649 | 2997 | 0.49% |
| 2024-08-22 | 6.38 | 6.36 | -0.04 | -0.63% | 6.34 | 6.48 | 45303 | 2896 | 0.47% |
| 2024-08-21 | 6.44 | 6.40 | -0.05 | -0.78% | 6.37 | 6.48 | 39390 | 2526 | 0.41% |
| 2024-08-20 | 6.58 | 6.45 | -0.12 | -1.83% | 6.42 | 6.61 | 56990 | 3686 | 0.59% |
| 2024-08-19 | 6.50 | 6.57 | 0.06 | 0.92% | 6.46 | 6.61 | 64002 | 4196 | 0.66% |
| 2024-08-16 | 6.61 | 6.51 | -0.06 | -0.91% | 6.48 | 6.62 | 66408 | 4332 | 0.69% |
| 2024-08-15 | 6.52 | 6.57 | 0.03 | 0.46% | 6.46 | 6.63 | 60662 | 3973 | 0.63% |
| 2024-08-14 | 6.59 | 6.54 | -0.06 | -0.91% | 6.52 | 6.62 | 40969 | 2688 | 0.43% |
| 2024-08-13 | 6.49 | 6.60 | 0.10 | 1.54% | 6.48 | 6.65 | 60853 | 3997 | 0.63% |