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 | 9.53 | 0.00 | 0.00% | 9.40 | 9.83 | 94452 | 9056 | 2.84% |
| 2024-11-20 | 9.10 | 9.53 | 0.35 | 3.81% | 9.10 | 9.86 | 129899 | 12500 | 3.91% |
| 2024-11-19 | 8.91 | 9.18 | 0.23 | 2.57% | 8.83 | 9.18 | 57309 | 5152 | 1.72% |
| 2024-11-18 | 9.38 | 8.95 | -0.63 | -6.58% | 8.91 | 9.55 | 98844 | 9028 | 2.97% |
| 2024-11-15 | 9.83 | 9.58 | -0.48 | -4.77% | 9.35 | 9.93 | 172480 | 16544 | 5.19% |
| 2024-11-14 | 9.87 | 10.06 | 0.21 | 2.13% | 9.87 | 10.85 | 218767 | 22655 | 6.58% |
| 2024-11-13 | 9.80 | 9.85 | -0.07 | -0.71% | 9.64 | 10.17 | 89058 | 8795 | 2.68% |
| 2024-11-12 | 9.84 | 9.92 | 0.06 | 0.61% | 9.82 | 10.26 | 136938 | 13664 | 4.12% |
| 2024-11-11 | 9.73 | 9.86 | 0.09 | 0.92% | 9.59 | 9.86 | 102385 | 9956 | 3.08% |
| 2024-11-08 | 9.98 | 9.77 | -0.19 | -1.91% | 9.75 | 10.25 | 144032 | 14383 | 4.33% |
| 2024-11-07 | 9.80 | 9.96 | -0.01 | -0.10% | 9.71 | 10.10 | 145957 | 14502 | 4.39% |
| 2024-11-06 | 9.97 | 9.97 | -0.25 | -2.45% | 9.88 | 10.50 | 227556 | 23007 | 6.85% |
| 2024-11-05 | 9.51 | 10.22 | 0.58 | 6.02% | 9.45 | 11.06 | 307391 | 30971 | 9.25% |
| 2024-11-04 | 9.36 | 9.64 | 0.30 | 3.21% | 9.15 | 9.80 | 201676 | 19038 | 6.07% |
| 2024-11-01 | 8.92 | 9.34 | 0.46 | 5.18% | 8.80 | 9.80 | 268343 | 25388 | 8.07% |
| 2024-10-31 | 8.90 | 8.88 | -0.13 | -1.44% | 8.75 | 8.96 | 129291 | 11438 | 3.89% |
| 2024-10-30 | 8.50 | 9.01 | 0.39 | 4.52% | 8.34 | 9.43 | 203165 | 18136 | 6.11% |
| 2024-10-29 | 8.89 | 8.62 | -0.32 | -3.58% | 8.59 | 8.98 | 80743 | 7046 | 2.43% |
| 2024-10-28 | 8.87 | 8.94 | 0.11 | 1.25% | 8.75 | 8.96 | 65939 | 5856 | 1.98% |
| 2024-10-25 | 8.62 | 8.83 | 0.12 | 1.38% | 8.62 | 8.91 | 82964 | 7323 | 2.50% |
| 2024-10-24 | 9.00 | 8.71 | -0.37 | -4.07% | 8.66 | 9.00 | 97856 | 8560 | 2.94% |
| 2024-10-23 | 8.79 | 9.08 | 0.32 | 3.65% | 8.58 | 9.36 | 135604 | 12106 | 4.08% |
| 2024-10-22 | 8.52 | 8.76 | 0.20 | 2.34% | 8.51 | 8.83 | 75874 | 6613 | 2.28% |
| 2024-10-21 | 8.58 | 8.56 | 0.10 | 1.18% | 8.45 | 8.64 | 62505 | 5342 | 1.88% |
| 2024-10-18 | 8.23 | 8.46 | 0.27 | 3.30% | 8.19 | 8.66 | 65727 | 5533 | 1.98% |
| 2024-10-17 | 8.33 | 8.19 | -0.09 | -1.09% | 8.19 | 8.46 | 42176 | 3519 | 1.27% |
| 2024-10-16 | 8.14 | 8.28 | 0.03 | 0.36% | 8.08 | 8.39 | 40045 | 3318 | 1.20% |
| 2024-10-15 | 8.36 | 8.25 | -0.20 | -2.37% | 8.24 | 8.55 | 51197 | 4297 | 1.54% |
| 2024-10-14 | 8.31 | 8.45 | 0.20 | 2.42% | 8.20 | 8.50 | 62291 | 5218 | 1.87% |
| 2024-10-11 | 8.81 | 8.25 | -0.42 | -4.84% | 8.15 | 8.81 | 72070 | 6038 | 2.17% |
| 2024-10-10 | 8.68 | 8.67 | 0.07 | 0.81% | 8.53 | 9.07 | 75170 | 6615 | 2.26% |
| 2024-10-09 | 9.51 | 8.60 | -1.29 | -13.04% | 8.60 | 9.57 | 133379 | 12172 | 4.01% |
| 2024-10-08 | 10.36 | 9.89 | 0.98 | 11.00% | 9.27 | 10.50 | 215813 | 21363 | 6.49% |
| 2024-09-30 | 8.12 | 8.91 | 1.16 | 14.97% | 7.91 | 9.07 | 182696 | 15457 | 5.50% |
| 2024-09-27 | 7.53 | 7.75 | 0.38 | 5.16% | 7.41 | 7.93 | 100396 | 7685 | 3.02% |
| 2024-09-26 | 7.15 | 7.37 | 0.17 | 2.36% | 7.15 | 7.37 | 45698 | 3324 | 1.37% |
| 2024-09-25 | 7.13 | 7.20 | 0.09 | 1.27% | 7.13 | 7.35 | 63151 | 4582 | 1.90% |
| 2024-09-24 | 6.90 | 7.11 | 0.22 | 3.19% | 6.90 | 7.13 | 48696 | 3427 | 1.46% |
| 2024-09-23 | 6.87 | 6.89 | 0.01 | 0.15% | 6.79 | 6.92 | 19516 | 1342 | 0.59% |
| 2024-09-20 | 6.94 | 6.88 | -0.07 | -1.01% | 6.82 | 6.94 | 25889 | 1775 | 0.78% |
| 2024-09-19 | 6.80 | 6.95 | 0.17 | 2.51% | 6.76 | 6.98 | 33476 | 2313 | 1.01% |
| 2024-09-18 | 7.00 | 6.78 | -0.23 | -3.28% | 6.68 | 7.03 | 43896 | 2982 | 1.32% |
| 2024-09-13 | 7.05 | 7.01 | -0.05 | -0.71% | 7.00 | 7.12 | 28975 | 2039 | 0.87% |
| 2024-09-12 | 7.15 | 7.06 | -0.07 | -0.98% | 7.05 | 7.21 | 31544 | 2245 | 0.95% |
| 2024-09-11 | 7.22 | 7.13 | -0.09 | -1.25% | 7.12 | 7.25 | 34210 | 2456 | 1.03% |
| 2024-09-10 | 7.18 | 7.22 | 0.04 | 0.56% | 7.08 | 7.26 | 32716 | 2342 | 0.98% |
| 2024-09-09 | 7.17 | 7.18 | -0.08 | -1.10% | 7.11 | 7.29 | 42361 | 3044 | 1.27% |
| 2024-09-06 | 7.43 | 7.26 | -0.18 | -2.42% | 7.26 | 7.63 | 80918 | 5975 | 2.43% |
| 2024-09-05 | 7.53 | 7.44 | -0.09 | -1.20% | 7.38 | 7.57 | 65338 | 4856 | 1.97% |
| 2024-09-04 | 7.60 | 7.53 | -0.16 | -2.08% | 7.48 | 7.66 | 81289 | 6153 | 2.45% |
| 2024-09-03 | 7.40 | 7.69 | 0.36 | 4.91% | 7.31 | 7.90 | 138557 | 10647 | 4.17% |
| 2024-09-02 | 7.51 | 7.33 | -0.18 | -2.40% | 7.33 | 7.56 | 61487 | 4583 | 1.85% |
| 2024-08-30 | 7.40 | 7.51 | 0.01 | 0.13% | 7.36 | 7.61 | 103767 | 7788 | 3.12% |
| 2024-08-29 | 7.17 | 7.50 | 0.27 | 3.73% | 7.09 | 7.56 | 83699 | 6154 | 2.52% |
| 2024-08-28 | 7.13 | 7.23 | 0.10 | 1.40% | 7.07 | 7.44 | 63237 | 4571 | 1.90% |
| 2024-08-27 | 7.30 | 7.13 | -0.21 | -2.86% | 7.07 | 7.31 | 62652 | 4485 | 1.88% |
| 2024-08-26 | 7.07 | 7.34 | 0.18 | 2.51% | 7.05 | 7.35 | 87210 | 6323 | 2.62% |
| 2024-08-23 | 7.60 | 7.16 | -0.42 | -5.54% | 7.14 | 7.61 | 129869 | 9467 | 3.91% |
| 2024-08-22 | 7.72 | 7.58 | -0.29 | -3.68% | 7.48 | 8.05 | 170415 | 13088 | 5.13% |
| 2024-08-21 | 7.58 | 7.87 | -0.17 | -2.11% | 7.57 | 8.00 | 187319 | 14568 | 5.64% |
| 2024-08-20 | 6.98 | 8.04 | 1.06 | 15.19% | 6.97 | 8.30 | 263810 | 20734 | 7.94% |
| 2024-08-19 | 7.03 | 6.98 | -0.06 | -0.85% | 6.96 | 7.09 | 23358 | 1638 | 0.70% |
| 2024-08-16 | 7.13 | 7.04 | -0.08 | -1.12% | 7.03 | 7.16 | 23476 | 1664 | 0.71% |
| 2024-08-15 | 7.08 | 7.12 | 0.01 | 0.14% | 7.03 | 7.19 | 21772 | 1547 | 0.65% |
| 2024-08-14 | 7.27 | 7.11 | -0.12 | -1.66% | 7.09 | 7.29 | 18958 | 1355 | 0.57% |
| 2024-08-13 | 7.17 | 7.23 | 0.11 | 1.54% | 7.05 | 7.24 | 22419 | 1608 | 0.67% |