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 | 9.48 | 9.54 | 0.08 | 0.85% | 9.30 | 9.59 | 52573 | 4973 | 3.45% |
| 2024-11-20 | 9.23 | 9.46 | 0.22 | 2.38% | 9.23 | 9.55 | 53575 | 5041 | 3.52% |
| 2024-11-19 | 9.18 | 9.24 | 0.07 | 0.76% | 9.00 | 9.28 | 60717 | 5580 | 3.99% |
| 2024-11-18 | 9.59 | 9.17 | -0.28 | -2.96% | 9.09 | 9.67 | 71216 | 6647 | 4.68% |
| 2024-11-15 | 9.58 | 9.45 | -0.11 | -1.15% | 9.44 | 9.86 | 60564 | 5841 | 3.98% |
| 2024-11-14 | 10.04 | 9.56 | -0.48 | -4.78% | 9.51 | 10.07 | 94961 | 9224 | 6.24% |
| 2024-11-13 | 10.28 | 10.04 | 0.04 | 0.40% | 9.90 | 10.83 | 132252 | 13532 | 8.69% |
| 2024-11-12 | 10.12 | 10.00 | -0.13 | -1.28% | 9.89 | 10.28 | 78308 | 7900 | 5.14% |
| 2024-11-11 | 10.11 | 10.13 | -0.20 | -1.94% | 9.88 | 10.20 | 94916 | 9505 | 6.24% |
| 2024-11-08 | 10.40 | 10.33 | -0.20 | -1.90% | 10.04 | 10.52 | 137725 | 14107 | 9.05% |
| 2024-11-07 | 10.05 | 10.53 | 0.70 | 7.12% | 9.85 | 10.69 | 207794 | 21276 | 13.65% |
| 2024-11-06 | 9.33 | 9.83 | 0.48 | 5.13% | 9.24 | 10.26 | 174679 | 16989 | 11.48% |
| 2024-11-05 | 9.34 | 9.35 | 0.26 | 2.86% | 9.12 | 9.45 | 87859 | 8192 | 5.77% |
| 2024-11-04 | 8.90 | 9.09 | 0.09 | 1.00% | 8.82 | 9.10 | 60102 | 5404 | 3.95% |
| 2024-11-01 | 9.57 | 9.00 | -0.65 | -6.74% | 8.89 | 9.60 | 125268 | 11406 | 8.23% |
| 2024-10-31 | 9.21 | 9.65 | 0.33 | 3.54% | 9.16 | 10.14 | 145987 | 14143 | 9.59% |
| 2024-10-30 | 9.34 | 9.32 | -0.02 | -0.21% | 9.10 | 9.54 | 114684 | 10602 | 7.53% |
| 2024-10-29 | 9.80 | 9.34 | -0.23 | -2.40% | 9.34 | 10.15 | 292844 | 28513 | 19.24% |
| 2024-10-28 | 8.80 | 9.57 | 0.87 | 10.00% | 8.80 | 9.57 | 154775 | 14455 | 10.17% |
| 2024-10-25 | 8.51 | 8.70 | 0.26 | 3.08% | 8.45 | 8.78 | 68591 | 5920 | 4.51% |
| 2024-10-24 | 8.30 | 8.44 | 0.14 | 1.69% | 8.28 | 8.45 | 58021 | 4858 | 3.81% |
| 2024-10-23 | 8.23 | 8.30 | 0.08 | 0.97% | 8.17 | 8.44 | 80373 | 6704 | 5.28% |
| 2024-10-22 | 8.12 | 8.22 | 0.05 | 0.61% | 8.12 | 8.24 | 67483 | 5524 | 4.43% |
| 2024-10-21 | 8.22 | 8.17 | -0.06 | -0.73% | 8.09 | 8.39 | 78655 | 6422 | 5.17% |
| 2024-10-18 | 8.05 | 8.23 | 0.23 | 2.88% | 7.95 | 8.35 | 106101 | 8650 | 6.97% |
| 2024-10-17 | 8.08 | 8.00 | -0.05 | -0.62% | 7.90 | 8.16 | 65109 | 5230 | 4.28% |
| 2024-10-16 | 7.70 | 8.05 | 0.26 | 3.34% | 7.68 | 8.30 | 99026 | 7927 | 6.51% |
| 2024-10-15 | 7.90 | 7.79 | -0.11 | -1.39% | 7.74 | 7.96 | 47021 | 3705 | 3.09% |
| 2024-10-14 | 7.84 | 7.90 | 0.12 | 1.54% | 7.68 | 7.90 | 65258 | 5108 | 4.29% |
| 2024-10-11 | 8.09 | 7.78 | -0.25 | -3.11% | 7.71 | 8.09 | 55994 | 4421 | 3.68% |
| 2024-10-10 | 8.03 | 8.03 | 0.12 | 1.52% | 7.85 | 8.19 | 63361 | 5104 | 4.16% |
| 2024-10-09 | 8.60 | 7.91 | -0.79 | -9.08% | 7.85 | 8.64 | 110089 | 9011 | 7.23% |
| 2024-10-08 | 9.07 | 8.70 | 0.41 | 4.95% | 8.13 | 9.10 | 180497 | 15651 | 11.86% |
| 2024-09-30 | 7.95 | 8.29 | 0.59 | 7.66% | 7.71 | 8.35 | 150216 | 12144 | 9.87% |
| 2024-09-27 | 7.49 | 7.70 | 0.29 | 3.91% | 7.39 | 7.89 | 78294 | 5981 | 5.14% |
| 2024-09-26 | 7.24 | 7.41 | 0.15 | 2.07% | 7.18 | 7.42 | 53413 | 3924 | 3.51% |
| 2024-09-25 | 7.28 | 7.26 | 0.04 | 0.55% | 7.19 | 7.38 | 72927 | 5326 | 4.79% |
| 2024-09-24 | 7.08 | 7.22 | 0.16 | 2.27% | 7.08 | 7.23 | 55968 | 4010 | 3.68% |
| 2024-09-23 | 6.99 | 7.06 | 0.02 | 0.28% | 6.97 | 7.11 | 31067 | 2188 | 2.04% |
| 2024-09-20 | 6.98 | 7.04 | 0.02 | 0.28% | 6.94 | 7.14 | 47182 | 3318 | 3.10% |
| 2024-09-19 | 6.89 | 7.02 | 0.17 | 2.48% | 6.79 | 7.07 | 60173 | 4194 | 3.95% |
| 2024-09-18 | 6.70 | 6.85 | 0.11 | 1.63% | 6.56 | 6.92 | 55331 | 3743 | 3.64% |
| 2024-09-13 | 6.68 | 6.74 | 0.04 | 0.60% | 6.68 | 6.88 | 46031 | 3113 | 3.02% |
| 2024-09-12 | 6.77 | 6.70 | -0.12 | -1.76% | 6.70 | 6.85 | 37499 | 2538 | 2.46% |
| 2024-09-11 | 6.99 | 6.82 | -0.27 | -3.81% | 6.75 | 7.03 | 73532 | 5019 | 4.83% |
| 2024-09-10 | 7.39 | 7.09 | -0.09 | -1.25% | 7.00 | 7.51 | 117033 | 8420 | 7.69% |
| 2024-09-09 | 6.95 | 7.18 | 0.22 | 3.16% | 6.73 | 7.26 | 104210 | 7343 | 6.85% |
| 2024-09-06 | 6.87 | 6.96 | 0.19 | 2.81% | 6.76 | 7.20 | 101390 | 7067 | 6.66% |
| 2024-09-05 | 6.75 | 6.77 | 0.00 | 0.00% | 6.72 | 6.82 | 24828 | 1683 | 1.63% |
| 2024-09-04 | 6.71 | 6.77 | 0.07 | 1.04% | 6.63 | 6.87 | 38398 | 2596 | 2.52% |
| 2024-09-03 | 6.57 | 6.70 | 0.08 | 1.21% | 6.57 | 6.74 | 24378 | 1627 | 1.60% |
| 2024-09-02 | 6.73 | 6.62 | -0.11 | -1.63% | 6.62 | 6.81 | 32899 | 2203 | 2.16% |
| 2024-08-30 | 6.64 | 6.73 | 0.12 | 1.82% | 6.60 | 6.80 | 30678 | 2065 | 2.02% |
| 2024-08-29 | 6.49 | 6.61 | 0.08 | 1.23% | 6.45 | 6.62 | 25155 | 1649 | 1.65% |
| 2024-08-28 | 6.46 | 6.53 | 0.05 | 0.77% | 6.44 | 6.60 | 19645 | 1282 | 1.29% |
| 2024-08-27 | 6.68 | 6.48 | -0.16 | -2.41% | 6.46 | 6.68 | 22319 | 1459 | 1.47% |
| 2024-08-26 | 6.60 | 6.64 | 0.10 | 1.53% | 6.47 | 6.68 | 20933 | 1385 | 1.38% |
| 2024-08-23 | 6.65 | 6.54 | -0.11 | -1.65% | 6.46 | 6.68 | 29276 | 1913 | 1.92% |
| 2024-08-22 | 6.68 | 6.65 | 0.00 | 0.00% | 6.62 | 6.84 | 34219 | 2295 | 2.25% |
| 2024-08-21 | 6.75 | 6.65 | -0.05 | -0.75% | 6.61 | 6.75 | 20560 | 1368 | 1.35% |
| 2024-08-20 | 6.88 | 6.70 | -0.20 | -2.90% | 6.66 | 6.90 | 32780 | 2212 | 2.15% |
| 2024-08-19 | 6.88 | 6.90 | 0.07 | 1.02% | 6.81 | 6.98 | 27703 | 1912 | 1.82% |
| 2024-08-16 | 6.89 | 6.83 | -0.11 | -1.59% | 6.82 | 6.99 | 30428 | 2088 | 2.00% |
| 2024-08-15 | 6.90 | 6.94 | 0.06 | 0.87% | 6.77 | 6.96 | 30739 | 2119 | 2.02% |
| 2024-08-14 | 6.90 | 6.88 | -0.03 | -0.43% | 6.87 | 7.05 | 26895 | 1863 | 1.77% |
| 2024-08-13 | 6.96 | 6.91 | 0.05 | 0.73% | 6.79 | 6.96 | 29401 | 2018 | 1.93% |