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 | 8.80 | 9.31 | 0.39 | 4.37% | 8.72 | 9.64 | 2930135 | 272329 | 18.74% |
| 2024-11-20 | 8.47 | 8.92 | 0.30 | 3.48% | 8.46 | 9.20 | 2076382 | 185709 | 13.28% |
| 2024-11-19 | 8.29 | 8.62 | 0.11 | 1.29% | 8.15 | 8.69 | 1782468 | 150773 | 11.40% |
| 2024-11-18 | 9.21 | 8.51 | -0.95 | -10.04% | 8.51 | 9.35 | 2737559 | 237968 | 17.51% |
| 2024-11-15 | 9.20 | 9.46 | 0.06 | 0.64% | 8.97 | 9.98 | 2876094 | 273147 | 18.40% |
| 2024-11-14 | 9.51 | 9.40 | -0.22 | -2.29% | 9.30 | 9.88 | 2457162 | 235353 | 15.72% |
| 2024-11-13 | 9.90 | 9.62 | -0.40 | -3.99% | 9.52 | 10.04 | 3586716 | 348647 | 22.94% |
| 2024-11-12 | 9.30 | 10.02 | 0.91 | 9.99% | 9.22 | 10.02 | 5267038 | 514542 | 33.69% |
| 2024-11-11 | 8.99 | 9.11 | 0.04 | 0.44% | 8.80 | 9.12 | 1487730 | 133718 | 9.52% |
| 2024-11-08 | 9.21 | 9.07 | -0.14 | -1.52% | 9.05 | 9.38 | 1903376 | 174591 | 12.18% |
| 2024-11-07 | 9.48 | 9.21 | -0.34 | -3.56% | 8.86 | 9.68 | 2632917 | 243706 | 16.84% |
| 2024-11-06 | 9.14 | 9.55 | 0.43 | 4.71% | 9.09 | 9.90 | 3061876 | 288248 | 19.59% |
| 2024-11-05 | 8.86 | 9.12 | 0.29 | 3.28% | 8.75 | 9.28 | 2159017 | 195044 | 13.81% |
| 2024-11-04 | 8.63 | 8.83 | -0.46 | -4.95% | 8.62 | 9.05 | 2294622 | 203677 | 14.68% |
| 2024-11-01 | 10.06 | 9.29 | -1.03 | -9.98% | 9.29 | 10.18 | 3550509 | 340891 | 22.71% |
| 2024-10-31 | 9.46 | 10.32 | 0.63 | 6.50% | 9.46 | 10.66 | 4562120 | 467824 | 29.18% |
| 2024-10-30 | 9.35 | 9.69 | -0.09 | -0.92% | 9.09 | 10.18 | 3961318 | 379790 | 25.34% |
| 2024-10-29 | 9.55 | 9.78 | 0.35 | 3.71% | 9.21 | 10.35 | 5639346 | 544377 | 36.07% |
| 2024-10-28 | 8.64 | 9.43 | 0.86 | 10.04% | 8.42 | 9.43 | 3946840 | 357853 | 25.25% |
| 2024-10-25 | 8.39 | 8.57 | 0.24 | 2.88% | 8.35 | 8.75 | 2601304 | 222726 | 16.64% |
| 2024-10-24 | 8.36 | 8.33 | 0.02 | 0.24% | 8.22 | 8.53 | 1715817 | 143408 | 10.98% |
| 2024-10-23 | 8.60 | 8.31 | -0.53 | -6.00% | 8.24 | 8.70 | 2876552 | 243149 | 18.40% |
| 2024-10-22 | 8.44 | 8.84 | 0.36 | 4.25% | 8.36 | 9.24 | 3970778 | 348982 | 25.40% |
| 2024-10-21 | 8.38 | 8.48 | -0.11 | -1.28% | 8.35 | 8.68 | 3258067 | 276661 | 20.84% |
| 2024-10-18 | 8.56 | 8.59 | -0.05 | -0.58% | 8.30 | 8.95 | 4828123 | 416950 | 30.88% |
| 2024-10-17 | 7.72 | 8.64 | 0.79 | 10.06% | 7.72 | 8.64 | 3979912 | 324593 | 25.46% |
| 2024-10-16 | 7.52 | 7.85 | 0.12 | 1.55% | 7.37 | 8.00 | 2915434 | 223176 | 18.65% |
| 2024-10-15 | 7.81 | 7.73 | -0.33 | -4.09% | 7.69 | 8.14 | 2490345 | 196805 | 15.93% |
| 2024-10-14 | 7.76 | 8.06 | -0.14 | -1.71% | 7.58 | 8.32 | 3214818 | 252849 | 20.56% |
| 2024-10-11 | 8.50 | 8.20 | -0.79 | -8.79% | 8.11 | 9.37 | 3912830 | 341066 | 25.03% |
| 2024-10-10 | 9.92 | 8.99 | -0.48 | -5.07% | 8.52 | 10.39 | 5982057 | 540807 | 38.27% |
| 2024-10-09 | 9.00 | 9.47 | 0.86 | 9.99% | 8.61 | 9.47 | 3403150 | 314768 | 21.77% |
| 2024-10-08 | 8.58 | 8.61 | 0.78 | 9.96% | 8.10 | 8.61 | 3113598 | 261603 | 19.92% |
| 2024-09-30 | 7.33 | 7.83 | 0.71 | 9.97% | 7.23 | 7.83 | 4346398 | 330353 | 27.80% |
| 2024-09-27 | 7.08 | 7.12 | 0.13 | 1.86% | 6.96 | 7.20 | 2604783 | 184891 | 16.66% |
| 2024-09-26 | 6.74 | 6.99 | 0.16 | 2.34% | 6.63 | 7.18 | 3619511 | 250244 | 23.15% |
| 2024-09-25 | 6.69 | 6.83 | 0.06 | 0.89% | 6.68 | 7.05 | 3290012 | 225999 | 21.05% |
| 2024-09-24 | 6.60 | 6.77 | 0.04 | 0.59% | 6.52 | 6.83 | 2871188 | 192009 | 18.37% |
| 2024-09-23 | 6.40 | 6.73 | 0.25 | 3.86% | 6.40 | 6.73 | 2676002 | 176056 | 17.12% |
| 2024-09-20 | 6.71 | 6.48 | -0.31 | -4.57% | 6.42 | 6.78 | 2620622 | 172243 | 16.76% |
| 2024-09-19 | 6.64 | 6.79 | 0.03 | 0.44% | 6.54 | 6.87 | 2414138 | 162343 | 15.44% |
| 2024-09-18 | 6.90 | 6.76 | 0.00 | 0.00% | 6.72 | 6.96 | 2292834 | 156878 | 14.67% |
| 2024-09-13 | 7.38 | 6.76 | -0.75 | -9.99% | 6.76 | 7.44 | 3908679 | 274073 | 25.00% |
| 2024-09-12 | 8.09 | 7.51 | -0.83 | -9.95% | 7.51 | 8.14 | 4476493 | 343232 | 28.63% |
| 2024-09-11 | 8.34 | 8.34 | -0.93 | -10.03% | 8.34 | 8.60 | 3785416 | 316533 | 24.21% |
| 2024-09-10 | 9.27 | 9.27 | -1.03 | -10.00% | 9.27 | 9.27 | 102902 | 9539 | 0.66% |
| 2024-09-09 | 12.58 | 10.30 | -1.14 | -9.97% | 10.30 | 12.58 | 1744501 | 205448 | 11.16% |
| 2024-09-06 | 11.44 | 11.44 | 1.04 | 10.00% | 11.44 | 11.44 | 172777 | 19765 | 1.11% |
| 2024-09-05 | 9.30 | 10.40 | 0.95 | 10.05% | 9.15 | 10.40 | 3220195 | 319447 | 20.60% |
| 2024-09-04 | 9.31 | 9.45 | 0.25 | 2.72% | 9.11 | 9.99 | 4722298 | 449192 | 30.21% |
| 2024-09-03 | 9.45 | 9.20 | -0.20 | -2.13% | 9.00 | 9.58 | 3170014 | 295014 | 20.28% |
| 2024-09-02 | 9.51 | 9.40 | -0.09 | -0.95% | 9.11 | 9.67 | 3267931 | 306931 | 20.90% |
| 2024-08-30 | 9.20 | 9.49 | 0.18 | 1.93% | 9.07 | 9.99 | 4558628 | 435239 | 29.16% |
| 2024-08-29 | 9.70 | 9.31 | -0.44 | -4.51% | 9.24 | 9.85 | 3804801 | 363079 | 24.34% |
| 2024-08-28 | 9.27 | 9.75 | 0.28 | 2.96% | 8.89 | 10.09 | 4402478 | 418379 | 28.16% |
| 2024-08-27 | 9.10 | 9.47 | 0.41 | 4.53% | 8.86 | 9.80 | 4318750 | 407511 | 27.63% |
| 2024-08-26 | 9.01 | 9.06 | 0.06 | 0.67% | 8.66 | 9.10 | 2825724 | 251803 | 18.08% |
| 2024-08-23 | 9.90 | 9.00 | -1.00 | -10.00% | 9.00 | 10.18 | 4430330 | 414317 | 28.34% |
| 2024-08-22 | 9.60 | 10.00 | 0.20 | 2.04% | 9.42 | 10.49 | 5318549 | 532650 | 34.02% |
| 2024-08-21 | 9.05 | 9.80 | 0.59 | 6.41% | 8.94 | 10.13 | 5151260 | 494713 | 32.95% |
| 2024-08-20 | 9.27 | 9.21 | -0.19 | -2.02% | 8.94 | 9.53 | 3100586 | 285755 | 19.83% |
| 2024-08-19 | 9.00 | 9.40 | 0.60 | 6.82% | 8.80 | 9.68 | 4592597 | 424345 | 29.38% |
| 2024-08-16 | 8.95 | 8.80 | -0.41 | -4.45% | 8.74 | 9.75 | 3969589 | 368330 | 25.39% |
| 2024-08-15 | 9.09 | 9.21 | -0.14 | -1.50% | 8.66 | 9.35 | 3544100 | 320590 | 22.67% |
| 2024-08-14 | 9.11 | 9.35 | 0.07 | 0.75% | 9.03 | 9.74 | 3857288 | 363287 | 24.67% |
| 2024-08-13 | 9.05 | 9.28 | -0.43 | -4.43% | 8.80 | 9.45 | 4335779 | 397012 | 27.73% |