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 | 9.54 | 9.72 | 0.16 | 1.67% | 9.45 | 9.83 | 100177 | 9688 | 5.04% |
| 2024-11-20 | 9.35 | 9.56 | 0.17 | 1.81% | 9.29 | 9.58 | 90995 | 8594 | 4.58% |
| 2024-11-19 | 8.94 | 9.39 | 0.50 | 5.62% | 8.81 | 9.41 | 113915 | 10449 | 5.73% |
| 2024-11-18 | 9.60 | 8.89 | -0.72 | -7.49% | 8.78 | 9.69 | 133659 | 12074 | 6.73% |
| 2024-11-15 | 9.47 | 9.61 | 0.11 | 1.16% | 9.41 | 9.99 | 172607 | 16857 | 8.69% |
| 2024-11-14 | 9.75 | 9.50 | -0.31 | -3.16% | 9.44 | 9.88 | 77276 | 7457 | 3.89% |
| 2024-11-13 | 9.87 | 9.81 | -0.06 | -0.61% | 9.42 | 9.89 | 115250 | 11146 | 5.80% |
| 2024-11-12 | 10.00 | 9.87 | -0.12 | -1.20% | 9.71 | 10.15 | 158765 | 15696 | 7.99% |
| 2024-11-11 | 9.70 | 9.99 | 0.28 | 2.88% | 9.51 | 10.00 | 169297 | 16508 | 8.52% |
| 2024-11-08 | 9.48 | 9.71 | 0.32 | 3.41% | 9.40 | 9.76 | 187082 | 17982 | 9.42% |
| 2024-11-07 | 9.07 | 9.39 | 0.17 | 1.84% | 9.05 | 9.42 | 152800 | 14123 | 7.69% |
| 2024-11-06 | 9.36 | 9.22 | -0.11 | -1.18% | 9.15 | 9.60 | 181319 | 16919 | 9.13% |
| 2024-11-05 | 9.08 | 9.33 | 0.21 | 2.30% | 9.07 | 9.40 | 207153 | 19162 | 10.43% |
| 2024-11-04 | 8.50 | 9.12 | -0.64 | -6.56% | 8.50 | 9.32 | 270583 | 24427 | 13.62% |
| 2024-11-01 | 10.60 | 9.76 | -0.98 | -9.12% | 9.67 | 10.72 | 248156 | 24984 | 12.49% |
| 2024-10-31 | 10.94 | 10.74 | -0.06 | -0.56% | 10.47 | 10.99 | 285148 | 30570 | 14.35% |
| 2024-10-30 | 10.13 | 10.80 | 0.61 | 5.99% | 10.13 | 11.07 | 358877 | 38407 | 18.06% |
| 2024-10-29 | 10.56 | 10.19 | -0.45 | -4.23% | 10.17 | 10.64 | 188812 | 19540 | 9.50% |
| 2024-10-28 | 10.52 | 10.64 | 0.14 | 1.33% | 10.24 | 10.64 | 227323 | 23767 | 11.44% |
| 2024-10-25 | 9.99 | 10.50 | 0.61 | 6.17% | 9.99 | 10.50 | 261822 | 27179 | 13.18% |
| 2024-10-24 | 10.09 | 9.89 | -0.19 | -1.88% | 9.81 | 10.16 | 119298 | 11856 | 6.00% |
| 2024-10-23 | 10.37 | 10.08 | -0.30 | -2.89% | 10.01 | 10.50 | 182816 | 18751 | 9.20% |
| 2024-10-22 | 10.70 | 10.38 | -0.35 | -3.26% | 10.17 | 10.71 | 263944 | 27496 | 13.29% |
| 2024-10-21 | 10.74 | 10.73 | 0.23 | 2.19% | 10.45 | 10.96 | 365948 | 39189 | 18.42% |
| 2024-10-18 | 10.34 | 10.50 | 0.08 | 0.77% | 10.10 | 10.73 | 374257 | 39071 | 18.84% |
| 2024-10-17 | 10.50 | 10.42 | -0.58 | -5.27% | 10.08 | 11.00 | 487801 | 51177 | 24.55% |
| 2024-10-16 | 10.34 | 11.00 | 1.00 | 10.00% | 9.64 | 11.00 | 513154 | 53595 | 25.83% |
| 2024-10-15 | 9.50 | 10.00 | 0.53 | 5.60% | 9.38 | 10.44 | 335676 | 33558 | 16.90% |
| 2024-10-14 | 8.91 | 9.47 | 0.67 | 7.61% | 8.81 | 9.48 | 180916 | 16597 | 9.11% |
| 2024-10-11 | 9.45 | 8.80 | -0.64 | -6.78% | 8.60 | 9.54 | 187281 | 16744 | 9.43% |
| 2024-10-10 | 9.60 | 9.44 | -0.14 | -1.46% | 9.33 | 9.98 | 204339 | 19760 | 10.29% |
| 2024-10-09 | 10.72 | 9.58 | -1.91 | -16.62% | 9.50 | 10.72 | 316601 | 32054 | 15.94% |
| 2024-10-08 | 11.25 | 11.49 | 1.84 | 19.07% | 10.00 | 11.58 | 464955 | 50116 | 23.40% |
| 2024-09-30 | 8.60 | 9.65 | 1.45 | 17.68% | 8.26 | 9.73 | 433075 | 38646 | 21.80% |
| 2024-09-27 | 7.85 | 8.20 | 0.48 | 6.22% | 7.73 | 8.29 | 305800 | 24521 | 15.39% |
| 2024-09-26 | 7.55 | 7.72 | 0.15 | 1.98% | 7.48 | 7.74 | 183007 | 13962 | 9.21% |
| 2024-09-25 | 7.56 | 7.57 | 0.01 | 0.13% | 7.54 | 7.80 | 231695 | 17746 | 11.66% |
| 2024-09-24 | 7.34 | 7.56 | 0.18 | 2.44% | 7.20 | 7.57 | 209117 | 15518 | 10.53% |
| 2024-09-23 | 7.37 | 7.38 | 0.02 | 0.27% | 7.25 | 7.47 | 127921 | 9442 | 6.44% |
| 2024-09-20 | 7.30 | 7.36 | 0.10 | 1.38% | 7.21 | 7.45 | 172677 | 12645 | 8.69% |
| 2024-09-19 | 7.17 | 7.26 | 0.11 | 1.54% | 7.13 | 7.31 | 113456 | 8217 | 5.71% |
| 2024-09-18 | 7.28 | 7.15 | -0.12 | -1.65% | 7.01 | 7.33 | 121672 | 8681 | 6.12% |
| 2024-09-13 | 7.57 | 7.27 | -0.22 | -2.94% | 7.27 | 7.60 | 144671 | 10687 | 7.28% |
| 2024-09-12 | 7.69 | 7.49 | -0.19 | -2.47% | 7.48 | 7.74 | 167433 | 12720 | 8.43% |
| 2024-09-11 | 7.85 | 7.68 | -0.28 | -3.52% | 7.65 | 7.87 | 173654 | 13424 | 8.74% |
| 2024-09-10 | 7.88 | 7.96 | 0.08 | 1.02% | 7.56 | 7.99 | 234238 | 18217 | 11.79% |
| 2024-09-09 | 8.03 | 7.88 | -0.05 | -0.63% | 7.85 | 8.11 | 194233 | 15461 | 9.78% |
| 2024-09-06 | 8.20 | 7.93 | -0.42 | -5.03% | 7.89 | 8.26 | 306868 | 24706 | 15.45% |
| 2024-09-05 | 8.28 | 8.35 | -0.24 | -2.79% | 8.20 | 8.46 | 356502 | 29633 | 17.94% |
| 2024-09-04 | 9.10 | 8.59 | -0.79 | -8.42% | 8.35 | 9.10 | 570418 | 49341 | 28.71% |
| 2024-09-03 | 9.20 | 9.38 | -1.10 | -10.50% | 8.90 | 9.84 | 653258 | 61046 | 32.88% |
| 2024-09-02 | 11.08 | 10.48 | 0.22 | 2.14% | 10.26 | 12.24 | 898160 | 101058 | 45.21% |
| 2024-08-30 | 10.57 | 10.26 | 1.02 | 11.04% | 10.08 | 11.09 | 563326 | 61253 | 28.35% |
| 2024-08-29 | 7.72 | 9.24 | 1.54 | 20.00% | 7.72 | 9.24 | 418189 | 37895 | 21.05% |
| 2024-08-28 | 6.97 | 7.70 | 0.63 | 8.91% | 6.94 | 8.48 | 306997 | 23673 | 15.45% |
| 2024-08-27 | 7.27 | 7.07 | -0.25 | -3.42% | 6.92 | 7.27 | 123063 | 8670 | 6.19% |
| 2024-08-26 | 6.88 | 7.32 | 0.51 | 7.49% | 6.83 | 7.41 | 174577 | 12565 | 8.79% |
| 2024-08-23 | 6.63 | 6.81 | 0.13 | 1.95% | 6.50 | 6.92 | 72700 | 4892 | 3.66% |
| 2024-08-22 | 6.91 | 6.68 | -0.29 | -4.16% | 6.66 | 6.97 | 78416 | 5325 | 3.95% |
| 2024-08-21 | 6.88 | 6.97 | -0.01 | -0.14% | 6.82 | 7.15 | 93651 | 6577 | 4.71% |
| 2024-08-20 | 6.88 | 6.98 | 0.04 | 0.58% | 6.83 | 7.29 | 114593 | 8082 | 5.77% |
| 2024-08-19 | 7.20 | 6.94 | -0.36 | -4.93% | 6.93 | 7.30 | 139015 | 9768 | 7.00% |
| 2024-08-16 | 7.14 | 7.30 | 0.05 | 0.69% | 7.14 | 7.50 | 202217 | 14871 | 10.18% |
| 2024-08-15 | 6.89 | 7.25 | 0.25 | 3.57% | 6.84 | 7.57 | 213955 | 15452 | 10.77% |
| 2024-08-14 | 6.78 | 7.00 | 0.22 | 3.24% | 6.71 | 7.05 | 153451 | 10609 | 7.72% |
| 2024-08-13 | 6.49 | 6.78 | 0.19 | 2.88% | 6.40 | 6.79 | 120506 | 8028 | 6.07% |