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 | 10.24 | 10.09 | -0.39 | -3.72% | 10.03 | 10.69 | 198627 | 20440 | 6.28% |
| 2024-11-20 | 9.82 | 10.48 | 0.44 | 4.38% | 9.69 | 11.36 | 281698 | 29170 | 8.91% |
| 2024-11-19 | 9.64 | 10.04 | 0.23 | 2.34% | 9.38 | 10.29 | 220123 | 21730 | 6.96% |
| 2024-11-18 | 9.27 | 9.81 | 0.53 | 5.71% | 8.76 | 9.85 | 214823 | 20208 | 6.80% |
| 2024-11-15 | 9.09 | 9.28 | 0.14 | 1.53% | 9.00 | 9.29 | 99750 | 9156 | 3.16% |
| 2024-11-14 | 9.11 | 9.14 | -0.04 | -0.44% | 8.92 | 9.18 | 71744 | 6505 | 2.27% |
| 2024-11-13 | 9.12 | 9.18 | -0.03 | -0.33% | 8.91 | 9.25 | 59953 | 5449 | 1.90% |
| 2024-11-12 | 9.27 | 9.21 | -0.14 | -1.50% | 9.05 | 9.48 | 98604 | 9199 | 3.12% |
| 2024-11-11 | 9.30 | 9.35 | -0.05 | -0.53% | 9.12 | 9.39 | 104718 | 9694 | 3.31% |
| 2024-11-08 | 9.20 | 9.40 | 0.32 | 3.52% | 8.95 | 9.40 | 147224 | 13534 | 4.66% |
| 2024-11-07 | 8.75 | 9.08 | 0.31 | 3.53% | 8.65 | 9.09 | 95975 | 8620 | 3.04% |
| 2024-11-06 | 8.85 | 8.77 | -0.12 | -1.35% | 8.70 | 8.95 | 73221 | 6463 | 2.32% |
| 2024-11-05 | 8.76 | 8.89 | 0.10 | 1.14% | 8.70 | 8.90 | 78649 | 6940 | 2.49% |
| 2024-11-04 | 8.59 | 8.79 | 0.18 | 2.09% | 8.51 | 8.97 | 63782 | 5571 | 2.02% |
| 2024-11-01 | 9.13 | 8.61 | -0.54 | -5.90% | 8.60 | 9.19 | 92716 | 8193 | 2.93% |
| 2024-10-31 | 10.13 | 9.15 | 0.22 | 2.46% | 9.06 | 10.13 | 170550 | 15919 | 5.40% |
| 2024-10-30 | 8.60 | 8.93 | 0.19 | 2.17% | 8.60 | 8.95 | 77384 | 6797 | 2.45% |
| 2024-10-29 | 9.08 | 8.74 | -0.34 | -3.74% | 8.71 | 9.08 | 69020 | 6105 | 2.18% |
| 2024-10-28 | 8.90 | 9.08 | 0.26 | 2.95% | 8.79 | 9.09 | 70837 | 6344 | 2.24% |
| 2024-10-25 | 8.64 | 8.82 | 0.22 | 2.56% | 8.59 | 8.92 | 68275 | 5988 | 2.16% |
| 2024-10-24 | 8.64 | 8.60 | -0.13 | -1.49% | 8.56 | 8.77 | 43356 | 3740 | 1.37% |
| 2024-10-23 | 8.85 | 8.73 | -0.15 | -1.69% | 8.58 | 8.88 | 69923 | 6109 | 2.21% |
| 2024-10-22 | 8.74 | 8.88 | 0.10 | 1.14% | 8.65 | 8.96 | 63822 | 5630 | 2.02% |
| 2024-10-21 | 8.80 | 8.78 | -0.02 | -0.23% | 8.70 | 8.92 | 84413 | 7425 | 2.67% |
| 2024-10-18 | 8.61 | 8.80 | 0.21 | 2.44% | 8.55 | 8.95 | 78270 | 6848 | 2.48% |
| 2024-10-17 | 8.75 | 8.59 | -0.13 | -1.49% | 8.58 | 8.99 | 75044 | 6587 | 2.37% |
| 2024-10-16 | 8.60 | 8.72 | -0.15 | -1.69% | 8.46 | 8.91 | 82254 | 7167 | 2.60% |
| 2024-10-15 | 9.24 | 8.87 | -0.44 | -4.73% | 8.84 | 9.46 | 139847 | 12849 | 4.42% |
| 2024-10-14 | 8.65 | 9.31 | 0.42 | 4.72% | 8.55 | 9.42 | 156476 | 14142 | 4.95% |
| 2024-10-11 | 9.05 | 8.89 | -0.17 | -1.88% | 8.67 | 9.50 | 130489 | 11856 | 4.13% |
| 2024-10-10 | 8.40 | 9.06 | 0.70 | 8.37% | 8.40 | 9.65 | 145227 | 12955 | 4.60% |
| 2024-10-09 | 9.31 | 8.36 | -1.53 | -15.47% | 8.15 | 9.34 | 145811 | 12869 | 4.61% |
| 2024-10-08 | 10.63 | 9.89 | 0.92 | 10.26% | 9.00 | 10.63 | 238342 | 23043 | 7.54% |
| 2024-09-30 | 8.29 | 8.97 | 0.96 | 11.99% | 8.00 | 9.15 | 160644 | 13718 | 5.08% |
| 2024-09-27 | 7.80 | 8.01 | 0.32 | 4.16% | 7.60 | 8.16 | 101262 | 7984 | 3.20% |
| 2024-09-26 | 7.69 | 7.77 | -0.01 | -0.13% | 7.52 | 7.77 | 72750 | 5577 | 2.30% |
| 2024-09-25 | 7.56 | 7.78 | 0.15 | 1.97% | 7.50 | 7.85 | 107602 | 8276 | 3.40% |
| 2024-09-24 | 7.15 | 7.63 | 0.50 | 7.01% | 7.07 | 7.69 | 73512 | 5453 | 2.33% |
| 2024-09-23 | 7.12 | 7.13 | 0.00 | 0.00% | 7.07 | 7.20 | 14586 | 1040 | 0.46% |
| 2024-09-20 | 7.23 | 7.13 | -0.07 | -0.97% | 7.11 | 7.26 | 18015 | 1288 | 0.57% |
| 2024-09-19 | 7.03 | 7.20 | 0.20 | 2.86% | 6.99 | 7.28 | 28586 | 2052 | 0.90% |
| 2024-09-18 | 7.03 | 7.00 | -0.03 | -0.43% | 6.83 | 7.09 | 19806 | 1377 | 0.63% |
| 2024-09-13 | 7.11 | 7.03 | -0.10 | -1.40% | 7.02 | 7.19 | 18394 | 1304 | 0.58% |
| 2024-09-12 | 7.24 | 7.13 | -0.14 | -1.93% | 7.13 | 7.36 | 21144 | 1530 | 0.67% |
| 2024-09-11 | 7.09 | 7.27 | 0.09 | 1.25% | 7.07 | 7.35 | 30968 | 2244 | 0.98% |
| 2024-09-10 | 7.10 | 7.18 | 0.01 | 0.14% | 7.03 | 7.25 | 30364 | 2168 | 0.96% |
| 2024-09-09 | 7.26 | 7.17 | 0.12 | 1.70% | 6.89 | 7.30 | 39735 | 2840 | 1.26% |
| 2024-09-06 | 7.22 | 7.05 | -0.18 | -2.49% | 7.02 | 7.25 | 23353 | 1659 | 0.74% |
| 2024-09-05 | 7.28 | 7.23 | 0.00 | 0.00% | 7.18 | 7.28 | 20321 | 1467 | 0.64% |
| 2024-09-04 | 7.20 | 7.23 | 0.02 | 0.28% | 7.16 | 7.35 | 32619 | 2368 | 1.03% |
| 2024-09-03 | 7.04 | 7.21 | 0.12 | 1.69% | 7.02 | 7.21 | 26124 | 1868 | 0.83% |
| 2024-09-02 | 7.16 | 7.09 | -0.07 | -0.98% | 7.07 | 7.35 | 35792 | 2582 | 1.13% |
| 2024-08-30 | 7.02 | 7.16 | 0.14 | 1.99% | 6.98 | 7.30 | 36588 | 2620 | 1.16% |
| 2024-08-29 | 6.95 | 7.02 | 0.05 | 0.72% | 6.91 | 7.04 | 19691 | 1375 | 0.62% |
| 2024-08-28 | 6.94 | 6.97 | 0.02 | 0.29% | 6.88 | 7.04 | 19881 | 1385 | 0.63% |
| 2024-08-27 | 7.02 | 6.95 | -0.13 | -1.84% | 6.94 | 7.08 | 26547 | 1858 | 0.84% |
| 2024-08-26 | 7.13 | 7.08 | 0.03 | 0.43% | 6.86 | 7.22 | 46212 | 3244 | 1.46% |
| 2024-08-23 | 6.84 | 7.05 | 0.15 | 2.17% | 6.81 | 7.08 | 40326 | 2813 | 1.28% |
| 2024-08-22 | 7.05 | 6.90 | -0.14 | -1.99% | 6.84 | 7.10 | 30666 | 2131 | 0.97% |
| 2024-08-21 | 7.09 | 7.04 | -0.03 | -0.42% | 7.03 | 7.14 | 18952 | 1341 | 0.60% |
| 2024-08-20 | 7.15 | 7.07 | -0.07 | -0.98% | 7.04 | 7.20 | 27265 | 1933 | 0.86% |
| 2024-08-19 | 7.20 | 7.14 | -0.08 | -1.11% | 7.10 | 7.31 | 43671 | 3136 | 1.38% |
| 2024-08-16 | 7.46 | 7.22 | -0.56 | -7.20% | 7.18 | 7.56 | 100916 | 7379 | 3.19% |
| 2024-08-15 | 8.00 | 7.78 | 0.04 | 0.52% | 7.71 | 8.10 | 79873 | 6255 | 2.53% |