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 | 9.30 | 9.36 | -0.08 | -0.85% | 9.20 | 9.67 | 469350 | 44308 | 21.36% |
| 2024-11-20 | 8.80 | 9.44 | 0.52 | 5.83% | 8.80 | 9.55 | 608812 | 56524 | 27.70% |
| 2024-11-19 | 9.01 | 8.92 | -0.13 | -1.44% | 8.49 | 9.14 | 519167 | 45557 | 23.62% |
| 2024-11-18 | 9.89 | 9.05 | -1.46 | -13.89% | 8.98 | 9.96 | 828470 | 77484 | 37.70% |
| 2024-11-15 | 9.55 | 10.51 | 1.45 | 16.00% | 9.40 | 10.87 | 1054043 | 110166 | 47.96% |
| 2024-11-14 | 9.24 | 9.06 | -0.16 | -1.74% | 9.01 | 9.41 | 195827 | 18041 | 8.91% |
| 2024-11-13 | 8.95 | 9.22 | 0.19 | 2.10% | 8.95 | 9.38 | 182780 | 16803 | 8.32% |
| 2024-11-12 | 9.25 | 9.03 | -0.16 | -1.74% | 8.92 | 9.27 | 163079 | 14882 | 7.42% |
| 2024-11-11 | 8.88 | 9.19 | 0.20 | 2.22% | 8.85 | 9.24 | 178911 | 16187 | 8.14% |
| 2024-11-08 | 9.35 | 8.99 | -0.16 | -1.75% | 8.94 | 9.39 | 241034 | 21907 | 10.97% |
| 2024-11-07 | 8.58 | 9.15 | 0.51 | 5.90% | 8.56 | 9.17 | 270812 | 24401 | 12.32% |
| 2024-11-06 | 8.63 | 8.64 | 0.06 | 0.70% | 8.49 | 8.76 | 135623 | 11724 | 6.17% |
| 2024-11-05 | 8.41 | 8.58 | 0.17 | 2.02% | 8.35 | 8.62 | 115682 | 9870 | 5.26% |
| 2024-11-04 | 8.08 | 8.41 | 0.35 | 4.34% | 8.08 | 8.46 | 98976 | 8201 | 4.50% |
| 2024-11-01 | 8.35 | 8.06 | -0.37 | -4.39% | 8.00 | 8.42 | 117433 | 9577 | 5.34% |
| 2024-10-31 | 8.46 | 8.43 | 0.02 | 0.24% | 8.32 | 8.51 | 104542 | 8798 | 4.76% |
| 2024-10-30 | 8.65 | 8.41 | -0.31 | -3.56% | 8.30 | 8.78 | 128377 | 10867 | 5.84% |
| 2024-10-29 | 9.08 | 8.72 | -0.27 | -3.00% | 8.70 | 9.12 | 129267 | 11454 | 5.88% |
| 2024-10-28 | 8.85 | 8.99 | 0.20 | 2.28% | 8.79 | 9.02 | 126117 | 11291 | 5.74% |
| 2024-10-25 | 8.55 | 8.79 | 0.23 | 2.69% | 8.55 | 8.89 | 131161 | 11483 | 5.97% |
| 2024-10-24 | 8.72 | 8.56 | -0.23 | -2.62% | 8.54 | 8.76 | 110405 | 9515 | 5.02% |
| 2024-10-23 | 8.88 | 8.79 | -0.09 | -1.01% | 8.73 | 9.17 | 176530 | 15673 | 8.03% |
| 2024-10-22 | 8.88 | 8.88 | -0.02 | -0.22% | 8.78 | 9.09 | 153246 | 13646 | 6.97% |
| 2024-10-21 | 8.60 | 8.90 | 0.30 | 3.49% | 8.53 | 8.93 | 202442 | 17774 | 9.21% |
| 2024-10-18 | 8.26 | 8.60 | 0.37 | 4.50% | 8.13 | 8.80 | 200956 | 16964 | 9.14% |
| 2024-10-17 | 8.47 | 8.23 | -0.45 | -5.18% | 8.18 | 8.65 | 218715 | 18389 | 9.95% |
| 2024-10-16 | 8.61 | 8.68 | -0.26 | -2.91% | 8.57 | 8.91 | 150518 | 13120 | 6.85% |
| 2024-10-15 | 8.52 | 8.94 | 0.23 | 2.64% | 8.51 | 9.29 | 237259 | 21441 | 10.80% |
| 2024-10-14 | 8.53 | 8.71 | 0.27 | 3.20% | 8.29 | 8.72 | 125604 | 10732 | 5.71% |
| 2024-10-11 | 8.98 | 8.44 | -0.43 | -4.85% | 8.33 | 9.00 | 132154 | 11353 | 6.01% |
| 2024-10-10 | 9.00 | 8.87 | 0.08 | 0.91% | 8.62 | 9.16 | 133328 | 11880 | 6.07% |
| 2024-10-09 | 9.69 | 8.79 | -1.27 | -12.62% | 8.76 | 9.71 | 226106 | 20896 | 10.29% |
| 2024-10-08 | 10.68 | 10.06 | 0.87 | 9.47% | 9.37 | 10.88 | 383043 | 38436 | 17.43% |
| 2024-09-30 | 8.46 | 9.19 | 1.00 | 12.21% | 8.30 | 9.35 | 354484 | 31267 | 16.13% |
| 2024-09-27 | 7.79 | 8.19 | 0.51 | 6.64% | 7.75 | 8.33 | 139287 | 11203 | 11.76% |
| 2024-09-26 | 7.46 | 7.68 | 0.18 | 2.40% | 7.41 | 7.68 | 81151 | 6153 | 6.85% |
| 2024-09-25 | 7.41 | 7.50 | 0.14 | 1.90% | 7.39 | 7.70 | 97001 | 7321 | 8.19% |
| 2024-09-24 | 7.18 | 7.36 | 0.16 | 2.22% | 7.05 | 7.37 | 85904 | 6236 | 7.25% |
| 2024-09-23 | 7.10 | 7.20 | 0.13 | 1.84% | 7.05 | 7.28 | 52959 | 3807 | 4.47% |
| 2024-09-20 | 7.14 | 7.07 | -0.04 | -0.56% | 6.97 | 7.14 | 46370 | 3268 | 3.91% |
| 2024-09-19 | 6.91 | 7.11 | 0.22 | 3.19% | 6.88 | 7.17 | 64183 | 4533 | 5.42% |
| 2024-09-18 | 7.24 | 6.89 | -0.35 | -4.83% | 6.77 | 7.24 | 73546 | 5109 | 6.21% |
| 2024-09-13 | 7.56 | 7.24 | -0.32 | -4.23% | 7.23 | 7.58 | 79532 | 5844 | 6.71% |
| 2024-09-12 | 7.62 | 7.56 | -0.20 | -2.58% | 7.52 | 7.75 | 79531 | 6067 | 6.71% |
| 2024-09-11 | 7.90 | 7.76 | -0.36 | -4.43% | 7.59 | 7.90 | 139369 | 10743 | 11.77% |
| 2024-09-10 | 7.79 | 8.12 | 0.29 | 3.70% | 7.66 | 8.20 | 186452 | 14944 | 15.74% |
| 2024-09-09 | 7.49 | 7.83 | 0.14 | 1.82% | 7.41 | 7.99 | 134011 | 10371 | 11.31% |
| 2024-09-06 | 7.45 | 7.69 | 0.16 | 2.12% | 7.45 | 8.08 | 169299 | 13188 | 14.29% |
| 2024-09-05 | 7.25 | 7.53 | 0.32 | 4.44% | 7.24 | 7.79 | 123687 | 9291 | 10.44% |
| 2024-09-04 | 7.26 | 7.21 | -0.12 | -1.64% | 7.19 | 7.32 | 33700 | 2438 | 2.84% |
| 2024-09-03 | 7.21 | 7.33 | 0.12 | 1.66% | 7.21 | 7.43 | 37481 | 2745 | 3.16% |
| 2024-09-02 | 7.55 | 7.21 | -0.32 | -4.25% | 7.20 | 7.60 | 46356 | 3407 | 3.91% |
| 2024-08-30 | 7.30 | 7.53 | 0.19 | 2.59% | 7.30 | 7.68 | 69442 | 5234 | 5.86% |
| 2024-08-29 | 7.30 | 7.34 | -0.04 | -0.54% | 7.20 | 7.38 | 45390 | 3312 | 3.83% |
| 2024-08-28 | 7.21 | 7.38 | 0.13 | 1.79% | 7.16 | 7.43 | 40465 | 2963 | 3.42% |
| 2024-08-27 | 7.30 | 7.25 | -0.12 | -1.63% | 7.16 | 7.36 | 32623 | 2360 | 2.75% |
| 2024-08-26 | 7.24 | 7.37 | 0.11 | 1.52% | 7.11 | 7.39 | 44982 | 3275 | 3.80% |
| 2024-08-23 | 7.34 | 7.26 | -0.09 | -1.22% | 7.19 | 7.38 | 52565 | 3825 | 4.44% |
| 2024-08-22 | 7.82 | 7.35 | -0.53 | -6.73% | 7.34 | 7.91 | 113469 | 8560 | 9.58% |
| 2024-08-21 | 8.39 | 7.88 | -0.50 | -5.97% | 7.83 | 8.40 | 146897 | 11849 | 12.40% |
| 2024-08-20 | 8.12 | 8.38 | 0.20 | 2.44% | 8.03 | 8.57 | 193352 | 16102 | 16.32% |
| 2024-08-19 | 7.95 | 8.18 | 0.33 | 4.20% | 7.75 | 8.18 | 118994 | 9571 | 10.05% |
| 2024-08-16 | 7.90 | 7.85 | -0.04 | -0.51% | 7.83 | 7.97 | 26296 | 2075 | 2.22% |
| 2024-08-15 | 7.80 | 7.89 | 0.11 | 1.41% | 7.70 | 7.94 | 35557 | 2793 | 3.00% |
| 2024-08-14 | 7.82 | 7.78 | -0.03 | -0.38% | 7.78 | 7.90 | 22699 | 1777 | 1.92% |
| 2024-08-13 | 7.79 | 7.81 | 0.03 | 0.39% | 7.68 | 7.84 | 23378 | 1818 | 1.97% |