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 | 9.49 | 9.56 | 0.04 | 0.42% | 9.39 | 9.69 | 113060 | 10756 | 3.74% |
| 2024-11-20 | 9.18 | 9.52 | 0.29 | 3.14% | 9.11 | 9.65 | 151609 | 14331 | 5.02% |
| 2024-11-19 | 9.06 | 9.23 | 0.17 | 1.88% | 8.93 | 9.24 | 105719 | 9607 | 3.50% |
| 2024-11-18 | 9.29 | 9.06 | -0.14 | -1.52% | 8.86 | 9.31 | 127497 | 11529 | 4.22% |
| 2024-11-15 | 9.43 | 9.20 | -0.36 | -3.77% | 9.18 | 9.62 | 138598 | 12998 | 4.59% |
| 2024-11-14 | 10.06 | 9.56 | -0.50 | -4.97% | 9.50 | 10.06 | 174968 | 17097 | 5.79% |
| 2024-11-13 | 10.21 | 10.06 | -0.33 | -3.18% | 9.87 | 10.47 | 249062 | 25202 | 8.25% |
| 2024-11-12 | 10.30 | 10.39 | 0.12 | 1.17% | 10.18 | 11.06 | 387570 | 41159 | 12.83% |
| 2024-11-11 | 10.11 | 10.27 | -0.01 | -0.10% | 9.96 | 10.27 | 194740 | 19640 | 6.45% |
| 2024-11-08 | 10.35 | 10.28 | -0.01 | -0.10% | 10.11 | 10.47 | 267976 | 27560 | 8.87% |
| 2024-11-07 | 10.00 | 10.29 | 0.21 | 2.08% | 9.83 | 10.38 | 272134 | 27778 | 9.01% |
| 2024-11-06 | 10.32 | 10.08 | -0.20 | -1.95% | 9.97 | 10.40 | 283658 | 28810 | 9.39% |
| 2024-11-05 | 10.27 | 10.28 | -0.05 | -0.48% | 9.96 | 10.32 | 312897 | 31768 | 10.36% |
| 2024-11-04 | 10.00 | 10.33 | 0.37 | 3.71% | 9.78 | 10.41 | 432953 | 43938 | 14.33% |
| 2024-11-01 | 9.30 | 9.96 | 0.59 | 6.30% | 8.95 | 9.99 | 449156 | 43336 | 14.87% |
| 2024-10-31 | 9.25 | 9.37 | 0.17 | 1.85% | 9.06 | 9.53 | 183250 | 17056 | 6.07% |
| 2024-10-30 | 9.36 | 9.20 | -0.17 | -1.81% | 9.04 | 9.36 | 162600 | 14922 | 5.38% |
| 2024-10-29 | 9.78 | 9.37 | -0.41 | -4.19% | 9.30 | 9.83 | 216490 | 20554 | 7.17% |
| 2024-10-28 | 9.23 | 9.78 | 0.55 | 5.96% | 9.18 | 9.80 | 296720 | 28576 | 9.82% |
| 2024-10-25 | 9.17 | 9.23 | 0.01 | 0.11% | 9.16 | 9.32 | 142030 | 13120 | 4.70% |
| 2024-10-24 | 9.23 | 9.22 | -0.14 | -1.50% | 9.19 | 9.50 | 135465 | 12642 | 4.48% |
| 2024-10-23 | 9.45 | 9.36 | -0.23 | -2.40% | 9.28 | 9.69 | 230352 | 21807 | 7.63% |
| 2024-10-22 | 9.44 | 9.59 | 0.20 | 2.13% | 9.39 | 10.09 | 302856 | 29452 | 10.03% |
| 2024-10-21 | 9.22 | 9.39 | 0.11 | 1.19% | 9.21 | 9.47 | 199893 | 18633 | 6.62% |
| 2024-10-18 | 9.00 | 9.28 | 0.17 | 1.87% | 8.93 | 9.51 | 207789 | 19122 | 6.88% |
| 2024-10-17 | 9.18 | 9.11 | -0.15 | -1.62% | 9.06 | 9.49 | 181924 | 16797 | 6.02% |
| 2024-10-16 | 8.79 | 9.26 | 0.15 | 1.65% | 8.72 | 9.38 | 193334 | 17651 | 6.40% |
| 2024-10-15 | 8.87 | 9.11 | 0.14 | 1.56% | 8.79 | 9.67 | 228580 | 20936 | 7.57% |
| 2024-10-14 | 8.81 | 8.97 | 0.14 | 1.59% | 8.63 | 8.98 | 147270 | 13012 | 4.88% |
| 2024-10-11 | 9.14 | 8.83 | -0.56 | -5.96% | 8.62 | 9.21 | 194262 | 17258 | 6.43% |
| 2024-10-10 | 9.21 | 9.39 | 0.18 | 1.95% | 8.81 | 9.99 | 282334 | 26925 | 9.35% |
| 2024-10-09 | 10.38 | 9.21 | -1.85 | -16.73% | 9.08 | 10.62 | 452864 | 44564 | 14.99% |
| 2024-10-08 | 11.06 | 11.06 | 1.84 | 19.96% | 10.18 | 11.06 | 614987 | 66557 | 20.36% |
| 2024-09-30 | 8.52 | 9.22 | 1.22 | 15.25% | 8.11 | 9.37 | 367204 | 32231 | 12.16% |
| 2024-09-27 | 7.81 | 8.00 | 0.36 | 4.71% | 7.71 | 8.09 | 154117 | 12183 | 5.10% |
| 2024-09-26 | 7.48 | 7.66 | 0.08 | 1.06% | 7.44 | 7.67 | 79753 | 6039 | 2.64% |
| 2024-09-25 | 7.52 | 7.58 | 0.16 | 2.16% | 7.50 | 7.79 | 128102 | 9758 | 4.24% |
| 2024-09-24 | 7.18 | 7.42 | 0.23 | 3.20% | 7.13 | 7.53 | 79551 | 5841 | 2.63% |
| 2024-09-23 | 7.05 | 7.19 | 0.14 | 1.99% | 7.00 | 7.20 | 41034 | 2930 | 1.36% |
| 2024-09-20 | 7.12 | 7.05 | -0.07 | -0.98% | 7.02 | 7.14 | 25608 | 1807 | 0.85% |
| 2024-09-19 | 6.94 | 7.12 | 0.18 | 2.59% | 6.89 | 7.14 | 40710 | 2873 | 1.35% |
| 2024-09-18 | 7.13 | 6.94 | -0.18 | -2.53% | 6.85 | 7.15 | 44835 | 3119 | 1.48% |
| 2024-09-13 | 7.17 | 7.12 | -0.09 | -1.25% | 7.06 | 7.28 | 43438 | 3115 | 1.44% |
| 2024-09-12 | 7.16 | 7.21 | 0.08 | 1.12% | 7.15 | 7.45 | 59412 | 4319 | 1.97% |
| 2024-09-11 | 7.25 | 7.13 | -0.10 | -1.38% | 7.11 | 7.25 | 35606 | 2545 | 1.18% |
| 2024-09-10 | 7.35 | 7.23 | -0.09 | -1.23% | 7.18 | 7.42 | 37427 | 2715 | 1.24% |
| 2024-09-09 | 7.15 | 7.32 | 0.13 | 1.81% | 7.15 | 7.38 | 41152 | 3005 | 1.36% |
| 2024-09-06 | 7.37 | 7.19 | -0.18 | -2.44% | 7.17 | 7.41 | 29064 | 2111 | 0.96% |
| 2024-09-05 | 7.31 | 7.37 | 0.10 | 1.38% | 7.26 | 7.39 | 29681 | 2179 | 0.98% |
| 2024-09-04 | 7.28 | 7.27 | -0.03 | -0.41% | 7.26 | 7.36 | 26211 | 1917 | 0.87% |
| 2024-09-03 | 7.24 | 7.30 | 0.07 | 0.97% | 7.20 | 7.34 | 26905 | 1958 | 0.89% |
| 2024-09-02 | 7.30 | 7.23 | -0.15 | -2.03% | 7.22 | 7.40 | 34640 | 2532 | 1.15% |
| 2024-08-30 | 7.40 | 7.38 | 0.03 | 0.41% | 7.30 | 7.46 | 54391 | 4026 | 1.80% |
| 2024-08-29 | 7.25 | 7.35 | 0.05 | 0.68% | 7.25 | 7.38 | 37099 | 2721 | 1.23% |
| 2024-08-28 | 7.21 | 7.30 | 0.05 | 0.69% | 7.15 | 7.39 | 31763 | 2315 | 1.05% |
| 2024-08-27 | 7.32 | 7.25 | 0.02 | 0.28% | 7.20 | 7.35 | 34842 | 2529 | 1.15% |
| 2024-08-26 | 7.12 | 7.23 | 0.09 | 1.26% | 7.01 | 7.25 | 44001 | 3156 | 1.46% |
| 2024-08-23 | 7.26 | 7.14 | -0.21 | -2.86% | 7.05 | 7.30 | 70555 | 5041 | 2.34% |
| 2024-08-22 | 7.48 | 7.35 | -0.12 | -1.61% | 7.34 | 7.55 | 37592 | 2794 | 1.25% |
| 2024-08-21 | 7.51 | 7.47 | -0.08 | -1.06% | 7.40 | 7.58 | 35051 | 2620 | 1.16% |
| 2024-08-20 | 7.73 | 7.55 | -0.18 | -2.33% | 7.51 | 7.79 | 68686 | 5226 | 2.28% |
| 2024-08-19 | 7.87 | 7.73 | -0.21 | -2.64% | 7.70 | 7.95 | 82233 | 6409 | 2.73% |
| 2024-08-16 | 7.75 | 7.94 | 0.13 | 1.66% | 7.64 | 8.07 | 137053 | 10775 | 4.55% |
| 2024-08-15 | 7.77 | 7.81 | 0.03 | 0.39% | 7.67 | 7.96 | 80950 | 6294 | 2.69% |