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 | 9.41 | 9.38 | -0.01 | -0.11% | 9.17 | 9.45 | 111540 | 10424 | 4.11% |
| 2024-11-20 | 9.05 | 9.39 | 0.32 | 3.53% | 8.98 | 9.50 | 161478 | 15086 | 5.95% |
| 2024-11-19 | 9.04 | 9.07 | 0.06 | 0.67% | 8.75 | 9.12 | 116365 | 10425 | 4.29% |
| 2024-11-18 | 9.52 | 9.01 | -0.54 | -5.65% | 8.80 | 9.63 | 189069 | 17178 | 6.97% |
| 2024-11-15 | 9.34 | 9.55 | 0.16 | 1.70% | 9.31 | 10.13 | 272104 | 26373 | 10.03% |
| 2024-11-14 | 9.66 | 9.39 | -0.51 | -5.15% | 9.36 | 9.90 | 192606 | 18435 | 7.10% |
| 2024-11-13 | 9.24 | 9.90 | 0.56 | 6.00% | 9.24 | 10.22 | 321824 | 31434 | 11.86% |
| 2024-11-12 | 9.60 | 9.34 | -0.35 | -3.61% | 9.23 | 9.68 | 186165 | 17570 | 6.86% |
| 2024-11-11 | 9.10 | 9.69 | 0.56 | 6.13% | 9.08 | 10.09 | 255070 | 24457 | 9.40% |
| 2024-11-08 | 9.19 | 9.13 | -0.01 | -0.11% | 9.06 | 9.33 | 135204 | 12434 | 4.98% |
| 2024-11-07 | 8.81 | 9.14 | 0.30 | 3.39% | 8.74 | 9.14 | 126226 | 11357 | 4.65% |
| 2024-11-06 | 8.74 | 8.84 | 0.07 | 0.80% | 8.74 | 8.94 | 102323 | 9061 | 3.77% |
| 2024-11-05 | 8.49 | 8.77 | 0.26 | 3.06% | 8.49 | 8.77 | 94146 | 8180 | 3.47% |
| 2024-11-04 | 8.30 | 8.51 | 0.20 | 2.41% | 8.30 | 8.54 | 68444 | 5796 | 2.52% |
| 2024-11-01 | 8.88 | 8.31 | -0.64 | -7.15% | 8.28 | 8.92 | 137531 | 11708 | 5.07% |
| 2024-10-31 | 8.86 | 8.95 | 0.09 | 1.02% | 8.79 | 9.03 | 108510 | 9695 | 4.00% |
| 2024-10-30 | 8.82 | 8.86 | 0.02 | 0.23% | 8.71 | 8.93 | 102398 | 9039 | 3.77% |
| 2024-10-29 | 9.11 | 8.84 | -0.28 | -3.07% | 8.83 | 9.16 | 127340 | 11441 | 4.69% |
| 2024-10-28 | 8.95 | 9.12 | 0.14 | 1.56% | 8.91 | 9.14 | 115308 | 10447 | 4.25% |
| 2024-10-25 | 8.97 | 8.98 | 0.00 | 0.00% | 8.89 | 9.05 | 132743 | 11903 | 4.89% |
| 2024-10-24 | 9.18 | 8.98 | -0.39 | -4.16% | 8.85 | 9.19 | 189878 | 17001 | 7.00% |
| 2024-10-23 | 8.82 | 9.37 | 0.52 | 5.88% | 8.71 | 9.38 | 269931 | 24661 | 9.95% |
| 2024-10-22 | 9.03 | 8.85 | -0.18 | -1.99% | 8.70 | 9.04 | 117904 | 10462 | 4.34% |
| 2024-10-21 | 8.95 | 9.03 | 0.15 | 1.69% | 8.91 | 9.17 | 132385 | 11976 | 4.88% |
| 2024-10-18 | 8.62 | 8.88 | 0.22 | 2.54% | 8.55 | 9.09 | 133209 | 11776 | 4.91% |
| 2024-10-17 | 8.67 | 8.66 | 0.04 | 0.46% | 8.62 | 8.90 | 106998 | 9367 | 3.94% |
| 2024-10-16 | 8.41 | 8.62 | 0.06 | 0.70% | 8.34 | 8.71 | 87729 | 7547 | 3.23% |
| 2024-10-15 | 8.58 | 8.56 | -0.03 | -0.35% | 8.46 | 8.84 | 119108 | 10342 | 4.39% |
| 2024-10-14 | 8.30 | 8.59 | 0.29 | 3.49% | 8.27 | 8.60 | 100247 | 8490 | 3.69% |
| 2024-10-11 | 8.70 | 8.30 | -0.38 | -4.38% | 8.15 | 8.70 | 124177 | 10428 | 4.58% |
| 2024-10-10 | 8.81 | 8.68 | 0.12 | 1.40% | 8.57 | 9.07 | 147935 | 13079 | 5.45% |
| 2024-10-09 | 9.56 | 8.56 | -1.48 | -14.74% | 8.44 | 9.56 | 223494 | 20258 | 8.24% |
| 2024-10-08 | 10.55 | 10.04 | 0.94 | 10.33% | 9.32 | 10.55 | 393336 | 39061 | 14.49% |
| 2024-09-30 | 8.20 | 9.10 | 1.11 | 13.89% | 8.05 | 9.47 | 322321 | 27862 | 11.88% |
| 2024-09-27 | 7.63 | 7.99 | 0.39 | 5.13% | 7.55 | 8.07 | 162585 | 12724 | 5.99% |
| 2024-09-26 | 7.45 | 7.60 | 0.11 | 1.47% | 7.42 | 7.61 | 93237 | 7041 | 3.44% |
| 2024-09-25 | 7.52 | 7.49 | 0.00 | 0.00% | 7.46 | 7.68 | 124966 | 9445 | 4.60% |
| 2024-09-24 | 7.44 | 7.49 | 0.01 | 0.13% | 7.28 | 7.51 | 124542 | 9247 | 4.59% |
| 2024-09-23 | 7.28 | 7.48 | 0.15 | 2.05% | 7.28 | 7.59 | 140831 | 10539 | 5.19% |
| 2024-09-20 | 7.07 | 7.33 | 0.25 | 3.53% | 7.07 | 7.40 | 115529 | 8406 | 4.26% |
| 2024-09-19 | 6.91 | 7.08 | 0.24 | 3.51% | 6.84 | 7.12 | 51280 | 3590 | 1.89% |
| 2024-09-18 | 7.00 | 6.84 | -0.18 | -2.56% | 6.69 | 7.05 | 63748 | 4361 | 2.35% |
| 2024-09-13 | 7.22 | 7.02 | -0.20 | -2.77% | 7.01 | 7.24 | 70034 | 4975 | 2.58% |
| 2024-09-12 | 7.28 | 7.22 | 0.01 | 0.14% | 7.21 | 7.34 | 59937 | 4363 | 2.21% |
| 2024-09-11 | 7.29 | 7.21 | -0.14 | -1.90% | 7.15 | 7.33 | 54539 | 3948 | 2.01% |
| 2024-09-10 | 7.14 | 7.35 | 0.13 | 1.80% | 6.98 | 7.39 | 127889 | 9221 | 4.71% |
| 2024-09-09 | 7.06 | 7.22 | 0.16 | 2.27% | 6.89 | 7.48 | 91834 | 6568 | 3.38% |
| 2024-09-06 | 7.30 | 7.06 | -0.26 | -3.55% | 7.04 | 7.30 | 71739 | 5130 | 2.64% |
| 2024-09-05 | 7.17 | 7.32 | 0.16 | 2.23% | 7.16 | 7.34 | 67230 | 4886 | 2.48% |
| 2024-09-04 | 7.24 | 7.16 | -0.13 | -1.78% | 7.14 | 7.26 | 50876 | 3659 | 1.87% |
| 2024-09-03 | 7.11 | 7.29 | 0.17 | 2.39% | 7.11 | 7.29 | 66061 | 4767 | 2.43% |
| 2024-09-02 | 7.24 | 7.12 | -0.12 | -1.66% | 7.08 | 7.27 | 54589 | 3922 | 2.01% |
| 2024-08-30 | 7.00 | 7.24 | 0.27 | 3.87% | 6.97 | 7.35 | 102294 | 7395 | 3.77% |
| 2024-08-29 | 6.96 | 6.97 | 0.01 | 0.14% | 6.85 | 7.03 | 40380 | 2807 | 1.49% |
| 2024-08-28 | 6.88 | 6.96 | 0.07 | 1.02% | 6.75 | 7.04 | 48224 | 3331 | 1.78% |
| 2024-08-27 | 7.11 | 6.89 | -0.27 | -3.77% | 6.83 | 7.13 | 55765 | 3883 | 2.05% |
| 2024-08-26 | 7.21 | 7.16 | 0.03 | 0.42% | 6.99 | 7.21 | 52652 | 3744 | 1.94% |
| 2024-08-23 | 6.95 | 7.13 | 0.15 | 2.15% | 6.83 | 7.20 | 74764 | 5254 | 2.76% |
| 2024-08-22 | 7.21 | 6.98 | -0.27 | -3.72% | 6.92 | 7.38 | 92419 | 6612 | 3.41% |
| 2024-08-21 | 7.08 | 7.25 | 0.09 | 1.26% | 7.03 | 7.28 | 89889 | 6441 | 3.31% |
| 2024-08-20 | 7.12 | 7.16 | 0.02 | 0.28% | 7.03 | 7.33 | 85289 | 6123 | 3.14% |
| 2024-08-19 | 7.16 | 7.14 | -0.02 | -0.28% | 7.10 | 7.34 | 72011 | 5188 | 2.65% |
| 2024-08-16 | 7.17 | 7.16 | -0.05 | -0.69% | 7.15 | 7.32 | 88513 | 6410 | 3.26% |
| 2024-08-15 | 7.04 | 7.21 | 0.08 | 1.12% | 6.99 | 7.26 | 102242 | 7325 | 3.77% |
| 2024-08-14 | 6.99 | 7.13 | 0.20 | 2.89% | 6.92 | 7.37 | 116229 | 8343 | 4.28% |
| 2024-08-13 | 6.94 | 6.93 | 0.04 | 0.58% | 6.78 | 6.96 | 29822 | 2048 | 1.10% |