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 | 9.79 | 9.87 | 0.09 | 0.92% | 9.70 | 9.95 | 222295 | 21798 | 5.23% |
| 2024-11-20 | 9.53 | 9.78 | 0.23 | 2.41% | 9.49 | 9.87 | 226815 | 22011 | 5.34% |
| 2024-11-19 | 9.34 | 9.55 | 0.10 | 1.06% | 9.19 | 9.57 | 236282 | 22150 | 5.56% |
| 2024-11-18 | 10.10 | 9.45 | -0.47 | -4.74% | 9.30 | 10.15 | 290418 | 27831 | 6.84% |
| 2024-11-15 | 9.88 | 9.92 | 0.04 | 0.40% | 9.76 | 10.33 | 342531 | 34403 | 8.06% |
| 2024-11-14 | 10.40 | 9.88 | -0.79 | -7.40% | 9.85 | 10.49 | 542654 | 54974 | 12.77% |
| 2024-11-13 | 10.77 | 10.67 | 0.41 | 4.00% | 10.50 | 11.29 | 810749 | 88533 | 19.08% |
| 2024-11-12 | 10.64 | 10.26 | -0.36 | -3.39% | 10.13 | 10.75 | 468172 | 48683 | 11.02% |
| 2024-11-11 | 10.71 | 10.62 | -0.18 | -1.67% | 10.41 | 10.78 | 510293 | 54006 | 12.01% |
| 2024-11-08 | 10.50 | 10.80 | 0.00 | 0.00% | 10.29 | 11.35 | 888028 | 96497 | 20.90% |
| 2024-11-07 | 10.50 | 10.80 | 0.35 | 3.35% | 10.33 | 11.34 | 1183609 | 127823 | 27.86% |
| 2024-11-06 | 9.56 | 10.45 | 0.95 | 10.00% | 9.37 | 10.45 | 804060 | 82012 | 18.93% |
| 2024-11-05 | 9.16 | 9.50 | 0.33 | 3.60% | 9.16 | 9.60 | 380194 | 35923 | 8.95% |
| 2024-11-04 | 8.83 | 9.17 | 0.37 | 4.20% | 8.83 | 9.23 | 249794 | 22755 | 5.88% |
| 2024-11-01 | 9.42 | 8.80 | -0.63 | -6.68% | 8.77 | 9.42 | 405788 | 36649 | 9.55% |
| 2024-10-31 | 9.17 | 9.43 | 0.21 | 2.28% | 9.16 | 9.54 | 419117 | 39418 | 9.86% |
| 2024-10-30 | 9.22 | 9.22 | -0.26 | -2.74% | 9.08 | 9.36 | 409555 | 37662 | 9.64% |
| 2024-10-29 | 9.62 | 9.48 | -0.02 | -0.21% | 9.19 | 10.10 | 729349 | 69650 | 17.17% |
| 2024-10-28 | 9.06 | 9.50 | 0.51 | 5.67% | 8.97 | 9.71 | 615328 | 57542 | 14.48% |
| 2024-10-25 | 8.69 | 8.99 | 0.34 | 3.93% | 8.60 | 9.00 | 411027 | 36444 | 9.67% |
| 2024-10-24 | 8.58 | 8.65 | 0.03 | 0.35% | 8.51 | 8.78 | 201766 | 17453 | 4.75% |
| 2024-10-23 | 8.64 | 8.62 | -0.04 | -0.46% | 8.52 | 8.73 | 222516 | 19212 | 5.24% |
| 2024-10-22 | 8.58 | 8.66 | 0.11 | 1.29% | 8.45 | 8.71 | 222347 | 19137 | 5.23% |
| 2024-10-21 | 8.36 | 8.55 | 0.19 | 2.27% | 8.36 | 8.59 | 284018 | 24203 | 6.68% |
| 2024-10-18 | 8.22 | 8.36 | 0.12 | 1.46% | 8.16 | 8.47 | 243291 | 20286 | 5.73% |
| 2024-10-17 | 8.33 | 8.24 | -0.10 | -1.20% | 8.23 | 8.49 | 188262 | 15720 | 4.43% |
| 2024-10-16 | 8.35 | 8.34 | -0.17 | -2.00% | 8.23 | 8.45 | 254472 | 21219 | 5.99% |
| 2024-10-15 | 8.30 | 8.51 | 0.15 | 1.79% | 8.18 | 8.80 | 422276 | 35955 | 9.94% |
| 2024-10-14 | 8.30 | 8.36 | 0.06 | 0.72% | 8.10 | 8.37 | 254337 | 21009 | 5.99% |
| 2024-10-11 | 8.26 | 8.30 | 0.07 | 0.85% | 8.16 | 8.58 | 288886 | 24193 | 6.80% |
| 2024-10-10 | 8.25 | 8.23 | -0.09 | -1.08% | 8.05 | 8.45 | 249900 | 20641 | 5.88% |
| 2024-10-09 | 9.10 | 8.32 | -0.92 | -9.96% | 8.32 | 9.10 | 346356 | 29687 | 8.15% |
| 2024-10-08 | 9.72 | 9.24 | 0.39 | 4.41% | 8.62 | 9.72 | 610629 | 56221 | 14.37% |
| 2024-09-30 | 8.39 | 8.85 | 0.70 | 8.59% | 8.23 | 8.90 | 483001 | 41542 | 11.37% |
| 2024-09-27 | 7.95 | 8.15 | 0.29 | 3.69% | 7.87 | 8.18 | 187922 | 15125 | 4.42% |
| 2024-09-26 | 7.57 | 7.86 | 0.23 | 3.01% | 7.57 | 7.87 | 187076 | 14522 | 4.40% |
| 2024-09-25 | 7.62 | 7.63 | 0.08 | 1.06% | 7.59 | 7.80 | 198018 | 15257 | 4.66% |
| 2024-09-24 | 7.38 | 7.55 | 0.21 | 2.86% | 7.35 | 7.55 | 160381 | 11976 | 3.77% |
| 2024-09-23 | 7.30 | 7.34 | 0.03 | 0.41% | 7.27 | 7.37 | 65386 | 4791 | 1.54% |
| 2024-09-20 | 7.38 | 7.31 | -0.05 | -0.68% | 7.28 | 7.40 | 82400 | 6038 | 1.94% |
| 2024-09-19 | 7.18 | 7.36 | 0.19 | 2.65% | 7.18 | 7.39 | 156692 | 11488 | 3.69% |
| 2024-09-18 | 7.07 | 7.17 | 0.03 | 0.42% | 7.02 | 7.21 | 90128 | 6408 | 2.12% |
| 2024-09-13 | 7.15 | 7.14 | -0.01 | -0.14% | 7.13 | 7.32 | 106596 | 7673 | 2.51% |
| 2024-09-12 | 7.15 | 7.15 | -0.05 | -0.69% | 7.15 | 7.28 | 94323 | 6799 | 2.22% |
| 2024-09-11 | 7.25 | 7.20 | -0.18 | -2.44% | 7.15 | 7.30 | 154736 | 11141 | 3.64% |
| 2024-09-10 | 7.62 | 7.38 | 0.06 | 0.82% | 7.33 | 7.69 | 265100 | 19850 | 6.24% |
| 2024-09-09 | 7.16 | 7.32 | 0.08 | 1.10% | 7.15 | 7.36 | 113935 | 8319 | 2.68% |
| 2024-09-06 | 7.30 | 7.24 | -0.11 | -1.50% | 7.23 | 7.50 | 156283 | 11488 | 3.68% |
| 2024-09-05 | 7.24 | 7.35 | 0.09 | 1.24% | 7.21 | 7.40 | 96763 | 7081 | 2.28% |
| 2024-09-04 | 7.21 | 7.26 | 0.00 | 0.00% | 7.11 | 7.32 | 82094 | 5950 | 1.93% |
| 2024-09-03 | 7.18 | 7.26 | 0.09 | 1.26% | 7.18 | 7.31 | 88437 | 6414 | 2.08% |
| 2024-09-02 | 7.31 | 7.17 | -0.13 | -1.78% | 7.16 | 7.37 | 118637 | 8617 | 2.79% |
| 2024-08-30 | 7.33 | 7.30 | 0.31 | 4.43% | 7.26 | 7.50 | 265339 | 19542 | 6.25% |
| 2024-08-29 | 6.90 | 6.99 | 0.08 | 1.16% | 6.81 | 7.00 | 77036 | 5347 | 1.81% |
| 2024-08-28 | 6.93 | 6.91 | 0.01 | 0.14% | 6.83 | 6.98 | 69288 | 4799 | 1.63% |
| 2024-08-27 | 7.07 | 6.90 | -0.17 | -2.40% | 6.88 | 7.09 | 91911 | 6404 | 2.16% |
| 2024-08-26 | 7.00 | 7.07 | 0.06 | 0.86% | 6.93 | 7.16 | 101732 | 7198 | 2.39% |
| 2024-08-23 | 7.40 | 7.01 | -0.52 | -6.91% | 7.00 | 7.40 | 223163 | 15893 | 5.25% |
| 2024-08-22 | 7.33 | 7.53 | 0.24 | 3.29% | 7.23 | 7.72 | 218432 | 16355 | 5.14% |
| 2024-08-21 | 7.24 | 7.29 | 0.00 | 0.00% | 7.23 | 7.35 | 54666 | 3993 | 1.29% |
| 2024-08-20 | 7.45 | 7.29 | -0.11 | -1.49% | 7.24 | 7.45 | 74314 | 5429 | 1.75% |
| 2024-08-19 | 7.49 | 7.40 | -0.10 | -1.33% | 7.39 | 7.53 | 81287 | 6053 | 1.91% |
| 2024-08-16 | 7.69 | 7.50 | -0.19 | -2.47% | 7.50 | 7.73 | 102160 | 7750 | 2.40% |
| 2024-08-15 | 7.67 | 7.69 | 0.03 | 0.39% | 7.57 | 7.76 | 77795 | 5978 | 1.83% |
| 2024-08-14 | 7.70 | 7.66 | -0.05 | -0.65% | 7.65 | 7.74 | 54995 | 4226 | 1.29% |
| 2024-08-13 | 7.68 | 7.71 | -0.04 | -0.52% | 7.58 | 7.75 | 93710 | 7178 | 2.21% |