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 | 9.14 | 9.12 | -0.02 | -0.22% | 8.96 | 9.20 | 261893 | 23795 | 1.83% |
| 2024-11-20 | 8.99 | 9.14 | 0.15 | 1.67% | 8.90 | 9.25 | 311769 | 28348 | 2.17% |
| 2024-11-19 | 8.91 | 8.99 | -0.01 | -0.11% | 8.71 | 9.12 | 298952 | 26672 | 2.08% |
| 2024-11-18 | 8.70 | 9.00 | 0.24 | 2.74% | 8.40 | 9.01 | 366120 | 32040 | 2.55% |
| 2024-11-15 | 8.93 | 8.76 | -0.12 | -1.35% | 8.72 | 9.03 | 303078 | 26920 | 2.11% |
| 2024-11-14 | 9.25 | 8.88 | -0.40 | -4.31% | 8.77 | 9.37 | 407084 | 36650 | 2.84% |
| 2024-11-13 | 9.23 | 9.28 | 0.07 | 0.76% | 9.06 | 9.45 | 338286 | 31076 | 2.36% |
| 2024-11-12 | 9.05 | 9.21 | 0.12 | 1.32% | 8.90 | 9.38 | 465406 | 42607 | 3.24% |
| 2024-11-11 | 9.10 | 9.09 | -0.03 | -0.33% | 8.83 | 9.19 | 363250 | 32801 | 2.53% |
| 2024-11-08 | 9.17 | 9.12 | 0.07 | 0.77% | 9.03 | 9.40 | 498139 | 45882 | 3.47% |
| 2024-11-07 | 8.79 | 9.05 | 0.09 | 1.00% | 8.60 | 9.11 | 475320 | 42441 | 3.31% |
| 2024-11-06 | 8.63 | 8.96 | 0.46 | 5.41% | 8.33 | 9.30 | 855013 | 75599 | 5.96% |
| 2024-11-05 | 7.86 | 8.50 | 0.65 | 8.28% | 7.86 | 8.52 | 626951 | 52312 | 4.37% |
| 2024-11-04 | 7.64 | 7.85 | 0.22 | 2.88% | 7.64 | 7.91 | 283091 | 22134 | 1.97% |
| 2024-11-01 | 8.10 | 7.63 | -0.50 | -6.15% | 7.63 | 8.13 | 462055 | 36018 | 3.22% |
| 2024-10-31 | 8.00 | 8.13 | 0.14 | 1.75% | 7.70 | 8.28 | 482270 | 38774 | 3.36% |
| 2024-10-30 | 8.14 | 7.99 | -0.17 | -2.08% | 7.91 | 8.33 | 463391 | 37404 | 3.23% |
| 2024-10-29 | 8.12 | 8.16 | 0.10 | 1.24% | 7.99 | 8.38 | 684538 | 55955 | 4.77% |
| 2024-10-28 | 7.66 | 8.06 | 0.36 | 4.68% | 7.58 | 8.22 | 581466 | 46543 | 4.05% |
| 2024-10-25 | 7.38 | 7.70 | 0.34 | 4.62% | 7.37 | 7.71 | 474364 | 36109 | 3.31% |
| 2024-10-24 | 7.55 | 7.36 | -0.31 | -4.04% | 7.30 | 7.66 | 349335 | 25893 | 2.44% |
| 2024-10-23 | 7.43 | 7.67 | 0.25 | 3.37% | 7.38 | 7.85 | 602058 | 46240 | 4.20% |
| 2024-10-22 | 7.37 | 7.42 | 0.06 | 0.82% | 7.20 | 7.45 | 381292 | 27850 | 2.66% |
| 2024-10-21 | 7.35 | 7.36 | 0.06 | 0.82% | 7.29 | 7.57 | 513081 | 38085 | 3.58% |
| 2024-10-18 | 6.90 | 7.30 | 0.35 | 5.04% | 6.81 | 7.40 | 591679 | 42783 | 4.13% |
| 2024-10-17 | 7.00 | 6.95 | 0.01 | 0.14% | 6.94 | 7.25 | 403093 | 28539 | 2.81% |
| 2024-10-16 | 6.90 | 6.94 | -0.03 | -0.43% | 6.80 | 7.05 | 245493 | 16999 | 1.71% |
| 2024-10-15 | 6.95 | 6.97 | -0.10 | -1.41% | 6.89 | 7.30 | 456511 | 32327 | 3.18% |
| 2024-10-14 | 6.68 | 7.07 | 0.45 | 6.80% | 6.60 | 7.14 | 582774 | 40483 | 4.06% |
| 2024-10-11 | 7.05 | 6.62 | -0.58 | -8.06% | 6.51 | 7.19 | 528490 | 35939 | 3.68% |
| 2024-10-10 | 7.43 | 7.20 | -0.20 | -2.70% | 6.99 | 7.54 | 553398 | 40180 | 3.86% |
| 2024-10-09 | 7.20 | 7.40 | 0.09 | 1.23% | 6.79 | 7.86 | 976723 | 71997 | 6.81% |
| 2024-10-08 | 7.90 | 7.31 | 0.11 | 1.53% | 6.96 | 7.92 | 1179600 | 88197 | 8.22% |
| 2024-09-30 | 6.99 | 7.20 | 0.49 | 7.30% | 6.63 | 7.32 | 1173626 | 82594 | 8.18% |
| 2024-09-27 | 6.13 | 6.71 | 0.58 | 9.46% | 6.05 | 6.74 | 744800 | 48186 | 5.19% |
| 2024-09-26 | 5.90 | 6.13 | 0.39 | 6.79% | 5.77 | 6.27 | 985475 | 58909 | 6.87% |
| 2024-09-25 | 5.21 | 5.74 | 0.52 | 9.96% | 5.21 | 5.74 | 615089 | 33968 | 4.29% |
| 2024-09-24 | 5.12 | 5.22 | 0.13 | 2.55% | 5.06 | 5.24 | 237628 | 12279 | 1.66% |
| 2024-09-23 | 5.11 | 5.09 | -0.06 | -1.17% | 5.08 | 5.17 | 146516 | 7491 | 1.02% |
| 2024-09-20 | 5.29 | 5.15 | -0.15 | -2.83% | 5.09 | 5.35 | 249295 | 12914 | 1.74% |
| 2024-09-19 | 5.25 | 5.30 | 0.07 | 1.34% | 5.19 | 5.35 | 299368 | 15756 | 2.09% |
| 2024-09-18 | 5.17 | 5.23 | 0.00 | 0.00% | 5.13 | 5.35 | 250989 | 13115 | 1.75% |
| 2024-09-13 | 5.14 | 5.23 | 0.12 | 2.35% | 5.09 | 5.41 | 417758 | 21936 | 2.91% |
| 2024-09-12 | 4.95 | 5.11 | 0.20 | 4.07% | 4.90 | 5.22 | 387393 | 19834 | 2.70% |
| 2024-09-11 | 4.93 | 4.91 | -0.02 | -0.41% | 4.86 | 4.95 | 93174 | 4565 | 0.65% |
| 2024-09-10 | 4.97 | 4.93 | -0.04 | -0.80% | 4.82 | 5.02 | 143411 | 7028 | 1.00% |
| 2024-09-09 | 4.97 | 4.97 | -0.07 | -1.39% | 4.95 | 5.11 | 178768 | 8947 | 1.25% |
| 2024-09-06 | 4.97 | 5.04 | 0.09 | 1.82% | 4.92 | 5.22 | 304322 | 15415 | 2.12% |
| 2024-09-05 | 4.89 | 4.95 | 0.06 | 1.23% | 4.89 | 5.01 | 149741 | 7436 | 1.04% |
| 2024-09-04 | 4.90 | 4.89 | -0.09 | -1.81% | 4.88 | 5.00 | 125457 | 6184 | 0.87% |
| 2024-09-03 | 4.86 | 4.98 | 0.12 | 2.47% | 4.84 | 5.06 | 188906 | 9366 | 1.32% |
| 2024-09-02 | 5.05 | 4.86 | -0.25 | -4.89% | 4.85 | 5.16 | 316829 | 15645 | 2.21% |
| 2024-08-30 | 5.03 | 5.11 | 0.06 | 1.19% | 5.00 | 5.20 | 262585 | 13496 | 1.83% |
| 2024-08-29 | 5.00 | 5.05 | -0.01 | -0.20% | 4.92 | 5.08 | 199375 | 10011 | 1.39% |
| 2024-08-28 | 5.03 | 5.06 | -0.01 | -0.20% | 4.93 | 5.09 | 225440 | 11313 | 1.57% |
| 2024-08-27 | 5.29 | 5.07 | -0.23 | -4.34% | 5.06 | 5.29 | 276546 | 14187 | 1.93% |
| 2024-08-26 | 5.39 | 5.30 | -0.07 | -1.30% | 5.28 | 5.50 | 370414 | 19836 | 2.58% |
| 2024-08-23 | 5.20 | 5.37 | 0.32 | 6.34% | 5.00 | 5.50 | 654445 | 34693 | 4.56% |
| 2024-08-22 | 5.13 | 5.05 | -0.08 | -1.56% | 5.03 | 5.24 | 333528 | 17074 | 2.33% |
| 2024-08-21 | 5.21 | 5.13 | -0.18 | -3.39% | 5.11 | 5.30 | 375866 | 19527 | 2.62% |
| 2024-08-20 | 5.20 | 5.31 | 0.05 | 0.95% | 5.10 | 5.58 | 555087 | 29644 | 3.87% |
| 2024-08-19 | 5.29 | 5.26 | -0.13 | -2.41% | 5.20 | 5.36 | 382704 | 20133 | 2.67% |
| 2024-08-16 | 5.49 | 5.39 | -0.14 | -2.53% | 5.33 | 5.63 | 662816 | 35931 | 4.62% |
| 2024-08-15 | 5.10 | 5.53 | 0.23 | 4.34% | 5.05 | 5.70 | 1128640 | 61135 | 7.87% |
| 2024-08-14 | 4.83 | 5.30 | 0.48 | 9.96% | 4.82 | 5.30 | 1003070 | 52502 | 6.99% |
| 2024-08-13 | 4.90 | 4.82 | -0.23 | -4.55% | 4.72 | 4.95 | 433756 | 20863 | 3.02% |