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 | 9.76 | 10.45 | 0.66 | 6.74% | 9.65 | 11.48 | 500579 | 52691 | 13.91% |
| 2024-11-20 | 9.36 | 9.79 | 0.37 | 3.93% | 9.35 | 9.92 | 167276 | 16204 | 4.65% |
| 2024-11-19 | 9.22 | 9.42 | 0.28 | 3.06% | 9.09 | 9.44 | 111136 | 10289 | 3.09% |
| 2024-11-18 | 9.88 | 9.14 | -0.73 | -7.40% | 9.06 | 10.05 | 196380 | 18397 | 5.46% |
| 2024-11-15 | 10.10 | 9.87 | -0.11 | -1.10% | 9.80 | 10.30 | 160886 | 16272 | 4.47% |
| 2024-11-14 | 10.40 | 9.98 | -0.46 | -4.41% | 9.95 | 10.40 | 158364 | 16110 | 4.40% |
| 2024-11-13 | 10.10 | 10.44 | 0.17 | 1.66% | 10.05 | 10.45 | 171207 | 17562 | 4.76% |
| 2024-11-12 | 10.66 | 10.27 | -0.35 | -3.30% | 10.14 | 10.70 | 235441 | 24439 | 6.54% |
| 2024-11-11 | 10.07 | 10.62 | 0.38 | 3.71% | 10.07 | 10.67 | 277818 | 29044 | 7.72% |
| 2024-11-08 | 10.35 | 10.24 | -0.04 | -0.39% | 10.15 | 10.57 | 266325 | 27540 | 7.40% |
| 2024-11-07 | 10.22 | 10.28 | 0.09 | 0.88% | 9.93 | 10.32 | 253005 | 25681 | 7.03% |
| 2024-11-06 | 9.98 | 10.19 | 0.23 | 2.31% | 9.86 | 10.48 | 282908 | 28775 | 7.86% |
| 2024-11-05 | 9.67 | 9.96 | 0.25 | 2.57% | 9.63 | 9.99 | 180574 | 17817 | 5.02% |
| 2024-11-04 | 9.42 | 9.71 | 0.17 | 1.78% | 9.34 | 9.89 | 145936 | 14077 | 4.06% |
| 2024-11-01 | 10.48 | 9.54 | -0.94 | -8.97% | 9.52 | 10.48 | 285005 | 28260 | 7.92% |
| 2024-10-31 | 10.43 | 10.48 | 0.35 | 3.46% | 10.13 | 10.62 | 365141 | 37816 | 10.15% |
| 2024-10-30 | 9.88 | 10.13 | 0.27 | 2.74% | 9.73 | 10.15 | 286868 | 28721 | 7.97% |
| 2024-10-29 | 10.61 | 9.86 | -0.44 | -4.27% | 9.83 | 10.70 | 403267 | 40703 | 11.21% |
| 2024-10-28 | 9.53 | 10.30 | 0.97 | 10.40% | 9.47 | 10.66 | 562674 | 56540 | 15.64% |
| 2024-10-25 | 9.17 | 9.33 | 0.16 | 1.74% | 9.16 | 9.35 | 148334 | 13725 | 4.12% |
| 2024-10-24 | 9.12 | 9.17 | -0.10 | -1.08% | 9.09 | 9.40 | 130465 | 11995 | 3.63% |
| 2024-10-23 | 9.38 | 9.27 | -0.06 | -0.64% | 9.22 | 9.46 | 175148 | 16371 | 4.87% |
| 2024-10-22 | 9.64 | 9.33 | -0.26 | -2.71% | 9.24 | 9.64 | 195773 | 18407 | 5.44% |
| 2024-10-21 | 9.42 | 9.59 | 0.19 | 2.02% | 9.41 | 9.65 | 256535 | 24458 | 7.13% |
| 2024-10-18 | 9.05 | 9.40 | 0.21 | 2.29% | 9.05 | 9.62 | 257575 | 24155 | 7.16% |
| 2024-10-17 | 9.46 | 9.19 | -0.03 | -0.33% | 9.16 | 9.55 | 184757 | 17301 | 5.13% |
| 2024-10-16 | 8.71 | 9.22 | 0.19 | 2.10% | 8.71 | 9.26 | 168355 | 15343 | 4.68% |
| 2024-10-15 | 9.14 | 9.03 | -0.17 | -1.85% | 9.00 | 9.35 | 187889 | 17293 | 5.22% |
| 2024-10-14 | 9.01 | 9.20 | 0.30 | 3.37% | 8.70 | 9.20 | 180272 | 16203 | 5.01% |
| 2024-10-11 | 9.03 | 8.90 | -0.17 | -1.87% | 8.67 | 9.15 | 190840 | 17044 | 5.30% |
| 2024-10-10 | 9.29 | 9.07 | 0.04 | 0.44% | 9.01 | 9.65 | 221422 | 20587 | 6.15% |
| 2024-10-09 | 10.07 | 9.03 | -1.73 | -16.08% | 9.01 | 10.17 | 380606 | 36924 | 10.58% |
| 2024-10-08 | 11.38 | 10.76 | 1.19 | 12.43% | 9.82 | 11.38 | 577822 | 61186 | 16.06% |
| 2024-09-30 | 8.73 | 9.57 | 1.21 | 14.47% | 8.49 | 9.77 | 504369 | 45999 | 14.02% |
| 2024-09-27 | 7.95 | 8.36 | 0.45 | 5.69% | 7.85 | 8.50 | 330797 | 27062 | 9.19% |
| 2024-09-26 | 7.70 | 7.91 | 0.20 | 2.59% | 7.64 | 8.10 | 227587 | 17914 | 6.32% |
| 2024-09-25 | 7.67 | 7.71 | 0.11 | 1.45% | 7.60 | 7.89 | 174923 | 13553 | 4.86% |
| 2024-09-24 | 7.50 | 7.60 | 0.07 | 0.93% | 7.37 | 7.62 | 140711 | 10588 | 3.91% |
| 2024-09-23 | 7.40 | 7.53 | 0.10 | 1.35% | 7.35 | 7.61 | 101779 | 7649 | 2.83% |
| 2024-09-20 | 7.22 | 7.43 | 0.21 | 2.91% | 7.22 | 7.46 | 93501 | 6910 | 2.60% |
| 2024-09-19 | 7.05 | 7.22 | 0.20 | 2.85% | 7.05 | 7.28 | 58318 | 4192 | 1.62% |
| 2024-09-18 | 7.08 | 7.02 | -0.06 | -0.85% | 6.89 | 7.15 | 48365 | 3383 | 1.34% |
| 2024-09-13 | 7.18 | 7.08 | -0.16 | -2.21% | 7.06 | 7.29 | 59493 | 4253 | 1.67% |
| 2024-09-12 | 7.22 | 7.24 | 0.06 | 0.84% | 7.15 | 7.44 | 66840 | 4874 | 1.87% |
| 2024-09-11 | 7.22 | 7.18 | -0.10 | -1.37% | 7.14 | 7.27 | 34504 | 2483 | 0.97% |
| 2024-09-10 | 7.09 | 7.28 | 0.17 | 2.39% | 6.98 | 7.30 | 69228 | 4958 | 1.94% |
| 2024-09-09 | 7.16 | 7.11 | -0.13 | -1.80% | 7.03 | 7.22 | 59308 | 4218 | 1.66% |
| 2024-09-06 | 7.50 | 7.24 | -0.28 | -3.72% | 7.22 | 7.54 | 96078 | 7066 | 2.69% |
| 2024-09-05 | 7.44 | 7.52 | 0.13 | 1.76% | 7.39 | 7.71 | 112639 | 8495 | 3.16% |
| 2024-09-04 | 7.45 | 7.39 | -0.15 | -1.99% | 7.37 | 7.63 | 89829 | 6731 | 2.52% |
| 2024-09-03 | 7.29 | 7.54 | 0.20 | 2.72% | 7.28 | 7.65 | 118417 | 8889 | 3.32% |
| 2024-09-02 | 7.55 | 7.34 | -0.21 | -2.78% | 7.34 | 7.55 | 70656 | 5237 | 1.98% |
| 2024-08-30 | 7.33 | 7.55 | 0.17 | 2.30% | 7.33 | 7.62 | 131584 | 9899 | 3.69% |
| 2024-08-29 | 7.30 | 7.38 | -0.06 | -0.81% | 7.30 | 7.49 | 98541 | 7294 | 2.76% |
| 2024-08-28 | 7.55 | 7.44 | -0.08 | -1.06% | 7.35 | 7.57 | 125246 | 9335 | 3.51% |
| 2024-08-27 | 7.20 | 7.52 | 0.10 | 1.35% | 7.17 | 7.66 | 176975 | 13208 | 4.96% |
| 2024-08-26 | 7.32 | 7.42 | 0.08 | 1.09% | 7.24 | 7.61 | 181591 | 13507 | 5.09% |
| 2024-08-23 | 6.86 | 7.34 | 0.48 | 7.00% | 6.83 | 7.38 | 148082 | 10576 | 4.15% |
| 2024-08-22 | 7.03 | 6.86 | -0.17 | -2.42% | 6.86 | 7.20 | 57984 | 4065 | 1.62% |
| 2024-08-21 | 7.13 | 7.03 | -0.11 | -1.54% | 7.01 | 7.19 | 40488 | 2869 | 1.13% |
| 2024-08-20 | 7.29 | 7.14 | -0.15 | -2.06% | 7.09 | 7.29 | 60599 | 4330 | 1.70% |
| 2024-08-19 | 7.24 | 7.29 | 0.04 | 0.55% | 7.19 | 7.39 | 57759 | 4219 | 1.62% |
| 2024-08-16 | 7.25 | 7.25 | -0.04 | -0.55% | 7.23 | 7.39 | 87518 | 6394 | 2.45% |
| 2024-08-15 | 7.06 | 7.29 | 0.23 | 3.26% | 6.99 | 7.34 | 86897 | 6275 | 2.43% |
| 2024-08-14 | 6.98 | 7.06 | 0.09 | 1.29% | 6.92 | 7.15 | 52852 | 3732 | 1.48% |