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 | 10.64 | 10.64 | 0.97 | 10.03% | 10.64 | 10.64 | 25776 | 2742 | 0.59% |
| 2024-11-20 | 9.67 | 9.67 | 0.88 | 10.01% | 9.67 | 9.67 | 43354 | 4192 | 0.99% |
| 2024-11-19 | 8.79 | 8.79 | 0.80 | 10.01% | 8.79 | 8.79 | 60589 | 5325 | 1.39% |
| 2024-11-18 | 8.70 | 7.99 | -0.67 | -7.74% | 7.92 | 8.73 | 185438 | 15106 | 4.25% |
| 2024-11-15 | 8.70 | 8.66 | -0.09 | -1.03% | 8.62 | 8.93 | 146216 | 12856 | 3.35% |
| 2024-11-14 | 8.85 | 8.75 | -0.18 | -2.02% | 8.63 | 8.96 | 129198 | 11357 | 2.96% |
| 2024-11-13 | 8.97 | 8.93 | -0.03 | -0.33% | 8.65 | 9.08 | 140061 | 12373 | 3.21% |
| 2024-11-12 | 9.21 | 8.96 | -0.23 | -2.50% | 8.85 | 9.28 | 179421 | 16267 | 4.11% |
| 2024-11-11 | 8.91 | 9.19 | 0.21 | 2.34% | 8.90 | 9.44 | 312602 | 28749 | 7.16% |
| 2024-11-08 | 9.30 | 8.98 | -0.07 | -0.77% | 8.92 | 9.30 | 154372 | 14038 | 3.53% |
| 2024-11-07 | 8.72 | 9.05 | 0.30 | 3.43% | 8.65 | 9.05 | 157744 | 14088 | 3.61% |
| 2024-11-06 | 8.76 | 8.75 | -0.01 | -0.11% | 8.60 | 8.91 | 142237 | 12446 | 3.26% |
| 2024-11-05 | 8.54 | 8.76 | 0.19 | 2.22% | 8.50 | 8.80 | 122455 | 10657 | 2.80% |
| 2024-11-04 | 8.33 | 8.57 | 0.22 | 2.63% | 8.22 | 8.58 | 106351 | 8998 | 2.43% |
| 2024-11-01 | 8.97 | 8.35 | -0.71 | -7.84% | 8.32 | 9.13 | 221014 | 19036 | 5.06% |
| 2024-10-31 | 8.61 | 9.06 | 0.46 | 5.35% | 8.47 | 9.46 | 357219 | 32261 | 8.18% |
| 2024-10-30 | 8.54 | 8.60 | -0.01 | -0.12% | 8.44 | 8.73 | 125175 | 10720 | 2.87% |
| 2024-10-29 | 8.63 | 8.61 | -0.02 | -0.23% | 8.59 | 8.94 | 198896 | 17437 | 4.55% |
| 2024-10-28 | 8.28 | 8.63 | 0.36 | 4.35% | 8.25 | 8.64 | 177602 | 14987 | 4.07% |
| 2024-10-25 | 8.19 | 8.27 | 0.04 | 0.49% | 8.11 | 8.34 | 118352 | 9757 | 2.71% |
| 2024-10-24 | 8.27 | 8.23 | -0.08 | -0.96% | 8.15 | 8.34 | 77067 | 6340 | 1.76% |
| 2024-10-23 | 8.26 | 8.31 | 0.05 | 0.61% | 8.16 | 8.52 | 133325 | 11141 | 3.05% |
| 2024-10-22 | 8.34 | 8.26 | -0.09 | -1.08% | 8.16 | 8.38 | 113748 | 9397 | 2.60% |
| 2024-10-21 | 8.16 | 8.35 | 0.19 | 2.33% | 8.15 | 8.42 | 120519 | 9998 | 2.76% |
| 2024-10-18 | 7.99 | 8.16 | 0.17 | 2.13% | 7.94 | 8.31 | 109899 | 8927 | 2.52% |
| 2024-10-17 | 8.07 | 7.99 | 0.00 | 0.00% | 7.96 | 8.18 | 96783 | 7828 | 2.22% |
| 2024-10-16 | 7.92 | 7.99 | -0.02 | -0.25% | 7.87 | 8.12 | 82425 | 6581 | 1.89% |
| 2024-10-15 | 8.15 | 8.01 | -0.19 | -2.32% | 8.00 | 8.29 | 91449 | 7460 | 2.09% |
| 2024-10-14 | 7.92 | 8.20 | 0.28 | 3.54% | 7.80 | 8.20 | 101069 | 8132 | 2.31% |
| 2024-10-11 | 8.39 | 7.92 | -0.38 | -4.58% | 7.79 | 8.39 | 124294 | 9991 | 2.85% |
| 2024-10-10 | 8.48 | 8.30 | -0.16 | -1.89% | 8.13 | 8.65 | 166473 | 13940 | 3.81% |
| 2024-10-09 | 9.05 | 8.46 | -0.94 | -10.00% | 8.46 | 9.05 | 250160 | 21886 | 5.73% |
| 2024-10-08 | 9.65 | 9.40 | 0.63 | 7.18% | 8.70 | 9.65 | 408891 | 37814 | 9.36% |
| 2024-09-30 | 8.20 | 8.77 | 0.80 | 10.04% | 8.10 | 8.77 | 384805 | 32635 | 8.81% |
| 2024-09-27 | 7.83 | 7.97 | 0.25 | 3.24% | 7.65 | 7.99 | 128853 | 10087 | 2.95% |
| 2024-09-26 | 7.39 | 7.72 | 0.32 | 4.32% | 7.29 | 7.80 | 200179 | 14999 | 4.58% |
| 2024-09-25 | 7.30 | 7.40 | 0.09 | 1.23% | 7.27 | 7.74 | 178172 | 13364 | 4.08% |
| 2024-09-24 | 6.99 | 7.31 | 0.32 | 4.58% | 6.90 | 7.41 | 156664 | 11236 | 3.59% |
| 2024-09-23 | 7.02 | 6.99 | 0.00 | 0.00% | 6.90 | 7.04 | 75506 | 5276 | 1.73% |
| 2024-09-20 | 6.80 | 6.99 | 0.16 | 2.34% | 6.77 | 7.11 | 121335 | 8447 | 2.78% |
| 2024-09-19 | 6.54 | 6.83 | 0.29 | 4.43% | 6.53 | 7.09 | 96103 | 6542 | 2.20% |
| 2024-09-18 | 6.64 | 6.54 | -0.12 | -1.80% | 6.38 | 6.74 | 45659 | 2973 | 1.05% |
| 2024-09-13 | 6.76 | 6.66 | -0.12 | -1.77% | 6.65 | 6.79 | 41236 | 2770 | 0.94% |
| 2024-09-12 | 6.70 | 6.78 | 0.05 | 0.74% | 6.70 | 6.87 | 40617 | 2763 | 0.93% |
| 2024-09-11 | 6.76 | 6.73 | -0.09 | -1.32% | 6.68 | 6.84 | 35042 | 2366 | 0.80% |
| 2024-09-10 | 6.73 | 6.82 | 0.11 | 1.64% | 6.61 | 6.85 | 49787 | 3342 | 1.14% |
| 2024-09-09 | 6.70 | 6.71 | -0.05 | -0.74% | 6.67 | 6.82 | 37718 | 2541 | 0.86% |
| 2024-09-06 | 6.91 | 6.76 | -0.16 | -2.31% | 6.74 | 6.95 | 40417 | 2753 | 0.93% |
| 2024-09-05 | 6.78 | 6.92 | 0.10 | 1.47% | 6.75 | 6.93 | 50320 | 3458 | 1.15% |
| 2024-09-04 | 6.85 | 6.82 | -0.09 | -1.30% | 6.80 | 6.94 | 51256 | 3518 | 1.17% |
| 2024-09-03 | 6.73 | 6.91 | 0.17 | 2.52% | 6.71 | 6.92 | 62234 | 4270 | 1.42% |
| 2024-09-02 | 6.81 | 6.74 | -0.10 | -1.46% | 6.74 | 6.90 | 57771 | 3939 | 1.32% |
| 2024-08-30 | 6.71 | 6.84 | 0.12 | 1.79% | 6.69 | 6.91 | 73751 | 5045 | 1.69% |
| 2024-08-29 | 6.50 | 6.72 | 0.17 | 2.60% | 6.43 | 6.77 | 64034 | 4249 | 1.47% |
| 2024-08-28 | 6.33 | 6.55 | 0.16 | 2.50% | 6.26 | 6.60 | 74741 | 4836 | 1.71% |
| 2024-08-27 | 6.64 | 6.39 | -0.28 | -4.20% | 6.36 | 6.68 | 80628 | 5219 | 1.85% |
| 2024-08-26 | 6.47 | 6.68 | 0.13 | 1.98% | 6.44 | 6.75 | 86810 | 5751 | 1.99% |
| 2024-08-23 | 6.44 | 6.55 | 0.06 | 0.92% | 6.38 | 6.71 | 105720 | 6906 | 2.42% |
| 2024-08-22 | 6.60 | 6.49 | -0.11 | -1.67% | 6.47 | 7.08 | 140111 | 9383 | 3.21% |
| 2024-08-21 | 6.56 | 6.60 | 0.01 | 0.15% | 6.55 | 6.81 | 97985 | 6556 | 2.24% |
| 2024-08-20 | 6.71 | 6.59 | -0.10 | -1.49% | 6.57 | 6.72 | 34598 | 2289 | 0.79% |
| 2024-08-19 | 6.73 | 6.69 | -0.06 | -0.89% | 6.62 | 6.80 | 46954 | 3145 | 1.07% |
| 2024-08-16 | 6.68 | 6.75 | 0.07 | 1.05% | 6.65 | 6.78 | 68861 | 4639 | 1.58% |
| 2024-08-15 | 6.45 | 6.68 | 0.20 | 3.09% | 6.39 | 6.95 | 79161 | 5279 | 1.81% |
| 2024-08-14 | 6.38 | 6.48 | 0.05 | 0.78% | 6.38 | 6.54 | 27509 | 1779 | 0.63% |
| 2024-08-13 | 6.36 | 6.43 | 0.04 | 0.63% | 6.31 | 6.44 | 26004 | 1658 | 0.60% |