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 | 11.02 | 11.73 | 0.80 | 7.32% | 10.60 | 12.00 | 348030 | 39335 | 12.81% |
| 2024-11-20 | 9.24 | 10.93 | 1.82 | 19.98% | 9.24 | 10.93 | 244603 | 25609 | 9.00% |
| 2024-11-19 | 8.90 | 9.11 | 0.22 | 2.47% | 8.87 | 9.12 | 31763 | 2863 | 1.17% |
| 2024-11-18 | 8.91 | 8.89 | -0.01 | -0.11% | 8.76 | 9.13 | 33090 | 2953 | 1.22% |
| 2024-11-15 | 8.98 | 8.90 | -0.08 | -0.89% | 8.87 | 9.14 | 32652 | 2948 | 1.20% |
| 2024-11-14 | 9.26 | 8.98 | -0.27 | -2.92% | 8.96 | 9.32 | 35695 | 3244 | 1.31% |
| 2024-11-13 | 9.26 | 9.25 | 0.00 | 0.00% | 9.01 | 9.34 | 34352 | 3156 | 1.26% |
| 2024-11-12 | 9.38 | 9.25 | -0.12 | -1.28% | 9.12 | 9.47 | 54453 | 5085 | 2.00% |
| 2024-11-11 | 9.18 | 9.37 | 0.15 | 1.63% | 9.13 | 9.37 | 45518 | 4207 | 1.68% |
| 2024-11-08 | 9.48 | 9.22 | -0.05 | -0.54% | 9.18 | 9.48 | 47348 | 4397 | 1.74% |
| 2024-11-07 | 8.96 | 9.27 | 0.26 | 2.89% | 8.94 | 9.28 | 55759 | 5112 | 2.05% |
| 2024-11-06 | 9.07 | 9.01 | -0.04 | -0.44% | 8.95 | 9.20 | 41577 | 3777 | 1.53% |
| 2024-11-05 | 8.80 | 9.05 | 0.23 | 2.61% | 8.77 | 9.07 | 44905 | 4016 | 1.65% |
| 2024-11-04 | 8.78 | 8.82 | -0.15 | -1.67% | 8.67 | 8.86 | 49576 | 4348 | 1.82% |
| 2024-11-01 | 9.31 | 8.97 | -0.38 | -4.06% | 8.93 | 9.41 | 51800 | 4698 | 1.91% |
| 2024-10-31 | 9.19 | 9.35 | 0.23 | 2.52% | 9.10 | 9.46 | 56372 | 5260 | 2.07% |
| 2024-10-30 | 9.28 | 9.12 | -0.10 | -1.08% | 9.01 | 9.37 | 48578 | 4465 | 1.79% |
| 2024-10-29 | 9.65 | 9.22 | -0.36 | -3.76% | 9.17 | 9.65 | 72975 | 6788 | 2.69% |
| 2024-10-28 | 9.25 | 9.58 | 0.40 | 4.36% | 9.21 | 9.62 | 78609 | 7419 | 2.89% |
| 2024-10-25 | 8.82 | 9.18 | 0.41 | 4.68% | 8.78 | 9.28 | 68150 | 6192 | 2.51% |
| 2024-10-24 | 8.86 | 8.77 | -0.07 | -0.79% | 8.70 | 8.93 | 38415 | 3379 | 1.41% |
| 2024-10-23 | 8.73 | 8.84 | 0.13 | 1.49% | 8.66 | 9.12 | 64934 | 5779 | 2.39% |
| 2024-10-22 | 8.44 | 8.71 | 0.22 | 2.59% | 8.37 | 8.75 | 56622 | 4873 | 2.08% |
| 2024-10-21 | 8.45 | 8.49 | 0.09 | 1.07% | 8.33 | 8.53 | 47144 | 3976 | 1.74% |
| 2024-10-18 | 8.14 | 8.40 | 0.22 | 2.69% | 8.14 | 8.55 | 44775 | 3739 | 1.65% |
| 2024-10-17 | 8.28 | 8.18 | -0.06 | -0.73% | 8.17 | 8.43 | 32424 | 2694 | 1.19% |
| 2024-10-16 | 8.16 | 8.24 | -0.02 | -0.24% | 8.09 | 8.35 | 29475 | 2430 | 1.08% |
| 2024-10-15 | 8.36 | 8.26 | -0.15 | -1.78% | 8.24 | 8.54 | 36766 | 3082 | 1.35% |
| 2024-10-14 | 8.14 | 8.41 | 0.28 | 3.44% | 8.10 | 8.43 | 43847 | 3639 | 1.61% |
| 2024-10-11 | 8.45 | 8.13 | -0.21 | -2.52% | 8.01 | 8.62 | 59462 | 4934 | 2.19% |
| 2024-10-10 | 8.38 | 8.34 | 0.05 | 0.60% | 8.21 | 8.70 | 53978 | 4555 | 1.99% |
| 2024-10-09 | 9.10 | 8.29 | -1.14 | -12.09% | 8.29 | 9.10 | 103653 | 9041 | 3.82% |
| 2024-10-08 | 10.20 | 9.43 | 0.70 | 8.02% | 8.90 | 10.40 | 170846 | 16181 | 6.29% |
| 2024-09-30 | 8.00 | 8.73 | 1.00 | 12.94% | 7.87 | 8.84 | 104521 | 8748 | 3.85% |
| 2024-09-27 | 7.55 | 7.73 | 0.35 | 4.74% | 7.46 | 7.85 | 50419 | 3853 | 1.86% |
| 2024-09-26 | 7.10 | 7.38 | 0.20 | 2.79% | 7.10 | 7.39 | 26246 | 1905 | 0.97% |
| 2024-09-25 | 7.16 | 7.18 | 0.16 | 2.28% | 7.07 | 7.31 | 35048 | 2518 | 1.29% |
| 2024-09-24 | 6.80 | 7.02 | 0.22 | 3.24% | 6.80 | 7.02 | 23250 | 1612 | 0.86% |
| 2024-09-23 | 6.73 | 6.80 | 0.05 | 0.74% | 6.73 | 6.87 | 14245 | 969 | 0.52% |
| 2024-09-20 | 6.79 | 6.75 | -0.07 | -1.03% | 6.70 | 6.81 | 12706 | 857 | 0.47% |
| 2024-09-19 | 6.64 | 6.82 | 0.19 | 2.87% | 6.63 | 6.84 | 18284 | 1237 | 0.67% |
| 2024-09-18 | 6.69 | 6.63 | -0.04 | -0.60% | 6.51 | 6.73 | 14313 | 942 | 0.53% |
| 2024-09-13 | 6.86 | 6.67 | -0.19 | -2.77% | 6.64 | 6.90 | 21542 | 1451 | 0.79% |
| 2024-09-12 | 6.85 | 6.86 | 0.00 | 0.00% | 6.85 | 7.00 | 17610 | 1219 | 0.65% |
| 2024-09-11 | 6.95 | 6.86 | -0.09 | -1.29% | 6.82 | 6.96 | 11515 | 793 | 0.42% |
| 2024-09-10 | 6.95 | 6.95 | 0.00 | 0.00% | 6.79 | 6.97 | 17480 | 1201 | 0.64% |
| 2024-09-09 | 7.01 | 6.95 | -0.07 | -1.00% | 6.92 | 7.08 | 18305 | 1275 | 0.67% |
| 2024-09-06 | 7.15 | 7.02 | -0.18 | -2.50% | 7.02 | 7.20 | 23802 | 1683 | 0.88% |
| 2024-09-05 | 7.08 | 7.20 | 0.09 | 1.27% | 7.08 | 7.21 | 17147 | 1226 | 0.63% |
| 2024-09-04 | 7.04 | 7.11 | -0.04 | -0.56% | 7.04 | 7.22 | 16322 | 1167 | 0.60% |
| 2024-09-03 | 7.15 | 7.15 | 0.09 | 1.27% | 7.04 | 7.27 | 27382 | 1966 | 1.01% |
| 2024-09-02 | 7.22 | 7.06 | -0.17 | -2.35% | 7.05 | 7.24 | 30564 | 2184 | 1.13% |
| 2024-08-30 | 7.19 | 7.23 | 0.03 | 0.42% | 7.17 | 7.36 | 55996 | 4067 | 2.06% |
| 2024-08-29 | 7.13 | 7.20 | 0.08 | 1.12% | 6.97 | 7.24 | 28048 | 1998 | 1.03% |
| 2024-08-28 | 6.91 | 7.12 | 0.14 | 2.01% | 6.88 | 7.27 | 32355 | 2296 | 1.19% |
| 2024-08-27 | 7.11 | 6.98 | -0.11 | -1.55% | 6.95 | 7.11 | 25028 | 1753 | 0.92% |
| 2024-08-26 | 6.96 | 7.09 | 0.07 | 1.00% | 6.90 | 7.14 | 32465 | 2289 | 1.19% |
| 2024-08-23 | 7.40 | 7.02 | -0.45 | -6.02% | 6.92 | 7.44 | 64022 | 4536 | 2.36% |
| 2024-08-22 | 7.60 | 7.47 | -0.15 | -1.97% | 7.38 | 7.66 | 75350 | 5642 | 2.77% |
| 2024-08-21 | 7.04 | 7.62 | 0.50 | 7.02% | 7.04 | 7.78 | 92857 | 6934 | 3.42% |
| 2024-08-20 | 7.13 | 7.12 | 0.05 | 0.71% | 7.02 | 7.19 | 24681 | 1753 | 0.91% |
| 2024-08-19 | 7.06 | 7.07 | -0.06 | -0.84% | 7.06 | 7.17 | 11906 | 847 | 0.44% |
| 2024-08-16 | 7.19 | 7.13 | -0.09 | -1.25% | 7.13 | 7.24 | 13337 | 954 | 0.49% |
| 2024-08-15 | 7.15 | 7.22 | 0.04 | 0.56% | 7.11 | 7.28 | 16245 | 1172 | 0.60% |
| 2024-08-14 | 7.31 | 7.18 | -0.12 | -1.64% | 7.18 | 7.32 | 11863 | 858 | 0.44% |
| 2024-08-13 | 7.25 | 7.30 | 0.06 | 0.83% | 7.15 | 7.30 | 13426 | 970 | 0.49% |