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 | 9.42 | 9.54 | 0.02 | 0.21% | 9.40 | 9.86 | 150256 | 14559 | 4.03% |
| 2024-11-20 | 9.28 | 9.52 | 0.13 | 1.38% | 9.12 | 9.58 | 132926 | 12468 | 3.57% |
| 2024-11-19 | 8.80 | 9.39 | 0.54 | 6.10% | 8.61 | 9.44 | 164943 | 15128 | 4.43% |
| 2024-11-18 | 9.20 | 8.85 | -0.25 | -2.75% | 8.38 | 9.20 | 150430 | 13119 | 4.04% |
| 2024-11-15 | 8.88 | 9.10 | 0.18 | 2.02% | 8.88 | 9.48 | 139432 | 12901 | 3.74% |
| 2024-11-14 | 9.23 | 8.92 | -0.44 | -4.70% | 8.88 | 9.54 | 105573 | 9655 | 2.83% |
| 2024-11-13 | 9.13 | 9.36 | 0.23 | 2.52% | 8.97 | 9.50 | 114451 | 10585 | 3.07% |
| 2024-11-12 | 9.66 | 9.13 | -0.58 | -5.97% | 9.00 | 9.76 | 156708 | 14558 | 4.21% |
| 2024-11-11 | 9.15 | 9.71 | 0.36 | 3.85% | 9.10 | 9.85 | 174848 | 16643 | 4.69% |
| 2024-11-08 | 9.30 | 9.35 | 0.10 | 1.08% | 9.03 | 9.50 | 208426 | 19303 | 5.59% |
| 2024-11-07 | 8.72 | 9.25 | 0.54 | 6.20% | 8.53 | 9.36 | 215923 | 19576 | 5.79% |
| 2024-11-06 | 8.76 | 8.71 | -0.08 | -0.91% | 8.65 | 8.93 | 118555 | 10408 | 3.18% |
| 2024-11-05 | 8.54 | 8.79 | 0.29 | 3.41% | 8.46 | 8.84 | 148870 | 12908 | 4.00% |
| 2024-11-04 | 7.95 | 8.50 | 0.57 | 7.19% | 7.86 | 8.75 | 159646 | 13441 | 4.28% |
| 2024-11-01 | 8.42 | 7.93 | -0.57 | -6.71% | 7.91 | 8.56 | 110967 | 9019 | 2.98% |
| 2024-10-31 | 8.29 | 8.50 | 0.19 | 2.29% | 8.25 | 8.56 | 108873 | 9179 | 2.92% |
| 2024-10-30 | 8.40 | 8.31 | -0.04 | -0.48% | 8.15 | 8.64 | 115667 | 9656 | 3.10% |
| 2024-10-29 | 8.99 | 8.35 | -0.46 | -5.22% | 8.35 | 9.08 | 147376 | 12767 | 3.96% |
| 2024-10-28 | 8.41 | 8.81 | 0.34 | 4.01% | 8.41 | 8.87 | 120200 | 10458 | 3.23% |
| 2024-10-25 | 8.39 | 8.47 | 0.10 | 1.19% | 8.38 | 8.58 | 82788 | 7008 | 2.22% |
| 2024-10-24 | 8.30 | 8.37 | -0.19 | -2.22% | 8.21 | 8.51 | 84203 | 7031 | 2.26% |
| 2024-10-23 | 8.69 | 8.56 | -0.29 | -3.28% | 8.49 | 8.76 | 143823 | 12386 | 3.86% |
| 2024-10-22 | 8.38 | 8.85 | 0.39 | 4.61% | 8.38 | 9.25 | 243704 | 21682 | 6.54% |
| 2024-10-21 | 8.25 | 8.46 | 0.22 | 2.67% | 8.20 | 8.64 | 125114 | 10545 | 3.36% |
| 2024-10-18 | 8.06 | 8.24 | 0.18 | 2.23% | 7.93 | 8.44 | 118751 | 9708 | 3.19% |
| 2024-10-17 | 8.12 | 8.06 | -0.06 | -0.74% | 8.03 | 8.33 | 105843 | 8667 | 2.84% |
| 2024-10-16 | 7.81 | 8.12 | 0.12 | 1.50% | 7.81 | 8.34 | 103282 | 8400 | 2.77% |
| 2024-10-15 | 7.81 | 8.00 | 0.11 | 1.39% | 7.75 | 8.38 | 129593 | 10561 | 3.48% |
| 2024-10-14 | 7.68 | 7.89 | 0.22 | 2.87% | 7.61 | 7.94 | 78248 | 6102 | 2.10% |
| 2024-10-11 | 8.10 | 7.67 | -0.46 | -5.66% | 7.51 | 8.19 | 102286 | 8000 | 2.75% |
| 2024-10-10 | 8.14 | 8.13 | 0.16 | 2.01% | 7.90 | 8.43 | 125351 | 10266 | 3.36% |
| 2024-10-09 | 9.12 | 7.97 | -1.99 | -19.98% | 7.97 | 9.18 | 228259 | 19759 | 6.13% |
| 2024-10-08 | 9.90 | 9.96 | 1.21 | 13.83% | 8.41 | 10.41 | 421602 | 39779 | 11.31% |
| 2024-09-30 | 7.96 | 8.75 | 1.09 | 14.23% | 7.65 | 8.86 | 298601 | 24611 | 8.01% |
| 2024-09-27 | 7.36 | 7.66 | 0.43 | 5.95% | 7.23 | 7.79 | 183358 | 13721 | 4.92% |
| 2024-09-26 | 6.82 | 7.23 | 0.36 | 5.24% | 6.82 | 7.28 | 135964 | 9629 | 3.65% |
| 2024-09-25 | 6.78 | 6.87 | 0.14 | 2.08% | 6.75 | 7.09 | 113887 | 7890 | 3.06% |
| 2024-09-24 | 6.49 | 6.73 | 0.28 | 4.34% | 6.45 | 6.78 | 92678 | 6154 | 2.49% |
| 2024-09-23 | 6.39 | 6.45 | 0.03 | 0.47% | 6.32 | 6.47 | 31844 | 2046 | 0.85% |
| 2024-09-20 | 6.45 | 6.42 | -0.07 | -1.08% | 6.31 | 6.49 | 43151 | 2762 | 1.16% |
| 2024-09-19 | 6.26 | 6.49 | 0.25 | 4.01% | 6.26 | 6.54 | 55611 | 3588 | 1.49% |
| 2024-09-18 | 6.35 | 6.24 | -0.06 | -0.95% | 6.15 | 6.42 | 34730 | 2174 | 0.93% |
| 2024-09-13 | 6.40 | 6.30 | -0.11 | -1.72% | 6.29 | 6.45 | 37720 | 2401 | 1.01% |
| 2024-09-12 | 6.48 | 6.41 | -0.01 | -0.16% | 6.40 | 6.57 | 40421 | 2616 | 1.08% |
| 2024-09-11 | 6.51 | 6.42 | -0.16 | -2.43% | 6.40 | 6.55 | 51011 | 3296 | 1.37% |
| 2024-09-10 | 6.55 | 6.58 | 0.00 | 0.00% | 6.37 | 6.59 | 58195 | 3770 | 1.56% |
| 2024-09-09 | 6.51 | 6.58 | -0.01 | -0.15% | 6.44 | 6.67 | 51015 | 3354 | 1.37% |
| 2024-09-06 | 6.75 | 6.59 | -0.29 | -4.22% | 6.57 | 6.83 | 104658 | 7008 | 2.81% |
| 2024-09-05 | 6.50 | 6.88 | 0.37 | 5.68% | 6.50 | 6.97 | 159272 | 10797 | 4.27% |
| 2024-09-04 | 6.37 | 6.51 | 0.08 | 1.24% | 6.33 | 6.66 | 92251 | 6018 | 2.48% |
| 2024-09-03 | 6.39 | 6.43 | 0.08 | 1.26% | 6.35 | 6.49 | 36103 | 2314 | 0.97% |
| 2024-09-02 | 6.50 | 6.35 | -0.16 | -2.46% | 6.34 | 6.56 | 63111 | 4062 | 1.69% |
| 2024-08-30 | 6.31 | 6.51 | 0.21 | 3.33% | 6.25 | 6.60 | 99530 | 6452 | 2.67% |
| 2024-08-29 | 6.20 | 6.30 | 0.03 | 0.48% | 6.17 | 6.32 | 45705 | 2861 | 1.23% |
| 2024-08-28 | 6.14 | 6.27 | 0.07 | 1.13% | 6.04 | 6.30 | 58790 | 3639 | 1.58% |
| 2024-08-27 | 6.36 | 6.20 | -0.16 | -2.52% | 6.17 | 6.42 | 48384 | 3043 | 1.30% |
| 2024-08-26 | 6.27 | 6.36 | 0.07 | 1.11% | 6.17 | 6.38 | 49024 | 3096 | 1.32% |
| 2024-08-23 | 6.33 | 6.29 | -0.11 | -1.72% | 6.19 | 6.39 | 66649 | 4185 | 1.79% |
| 2024-08-22 | 6.73 | 6.40 | -0.32 | -4.76% | 6.33 | 6.79 | 117307 | 7583 | 3.15% |
| 2024-08-21 | 7.03 | 6.72 | -0.43 | -6.01% | 6.72 | 7.14 | 128597 | 8863 | 3.45% |
| 2024-08-20 | 6.83 | 7.15 | 0.27 | 3.92% | 6.71 | 7.29 | 171581 | 12030 | 4.60% |
| 2024-08-19 | 6.87 | 6.88 | -0.08 | -1.15% | 6.85 | 7.12 | 87870 | 6093 | 2.36% |
| 2024-08-16 | 7.11 | 6.96 | -0.14 | -1.97% | 6.91 | 7.15 | 102954 | 7195 | 2.76% |
| 2024-08-15 | 6.86 | 7.10 | 0.13 | 1.87% | 6.72 | 7.33 | 171062 | 12044 | 4.59% |
| 2024-08-14 | 6.76 | 6.97 | 0.20 | 2.95% | 6.67 | 7.04 | 149435 | 10277 | 4.01% |
| 2024-08-13 | 7.05 | 6.77 | -0.28 | -3.97% | 6.64 | 7.08 | 155610 | 10553 | 4.18% |