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 | 10.15 | 10.00 | 0.10 | 1.01% | 9.70 | 10.19 | 247956 | 24718 | 8.60% |
| 2024-11-20 | 9.01 | 9.90 | 0.90 | 10.00% | 9.00 | 9.90 | 139316 | 13565 | 4.83% |
| 2024-11-19 | 8.76 | 9.00 | 0.24 | 2.74% | 8.73 | 9.00 | 39143 | 3471 | 1.36% |
| 2024-11-18 | 9.00 | 8.76 | -0.23 | -2.56% | 8.70 | 9.11 | 58745 | 5184 | 2.04% |
| 2024-11-15 | 9.05 | 8.99 | -0.16 | -1.75% | 8.97 | 9.25 | 51399 | 4678 | 1.78% |
| 2024-11-14 | 9.16 | 9.15 | -0.01 | -0.11% | 9.14 | 9.58 | 87164 | 8151 | 3.02% |
| 2024-11-13 | 9.00 | 9.16 | 0.07 | 0.77% | 8.90 | 9.22 | 37442 | 3397 | 1.30% |
| 2024-11-12 | 9.22 | 9.19 | -0.03 | -0.33% | 9.07 | 9.44 | 60847 | 5635 | 2.11% |
| 2024-11-11 | 9.10 | 9.22 | 0.09 | 0.99% | 8.98 | 9.24 | 56150 | 5122 | 1.95% |
| 2024-11-08 | 9.28 | 9.13 | -0.15 | -1.62% | 9.03 | 9.39 | 67646 | 6202 | 2.35% |
| 2024-11-07 | 9.16 | 9.28 | 0.03 | 0.32% | 9.15 | 9.34 | 56408 | 5222 | 1.96% |
| 2024-11-06 | 9.26 | 9.25 | -0.06 | -0.64% | 9.12 | 9.37 | 85405 | 7908 | 2.96% |
| 2024-11-05 | 9.18 | 9.31 | 0.11 | 1.20% | 9.09 | 9.40 | 113147 | 10428 | 3.93% |
| 2024-11-04 | 9.50 | 9.20 | 0.01 | 0.11% | 8.93 | 9.60 | 117259 | 10792 | 4.07% |
| 2024-11-01 | 9.12 | 9.19 | 0.21 | 2.34% | 9.00 | 9.86 | 176120 | 16509 | 6.11% |
| 2024-10-31 | 8.88 | 8.98 | 0.00 | 0.00% | 8.85 | 9.13 | 69382 | 6230 | 2.41% |
| 2024-10-30 | 8.58 | 8.98 | 0.34 | 3.94% | 8.55 | 9.28 | 100725 | 8995 | 3.50% |
| 2024-10-29 | 8.92 | 8.64 | -0.29 | -3.25% | 8.61 | 9.00 | 63700 | 5586 | 2.21% |
| 2024-10-28 | 8.86 | 8.93 | 0.27 | 3.12% | 8.70 | 8.93 | 64825 | 5727 | 2.25% |
| 2024-10-25 | 8.50 | 8.66 | 0.20 | 2.36% | 8.38 | 8.77 | 60076 | 5180 | 2.08% |
| 2024-10-24 | 8.49 | 8.46 | 0.07 | 0.83% | 8.30 | 8.50 | 36212 | 3048 | 1.26% |
| 2024-10-23 | 8.39 | 8.39 | -0.04 | -0.47% | 8.32 | 8.60 | 69331 | 5854 | 2.41% |
| 2024-10-22 | 8.50 | 8.43 | 0.33 | 4.07% | 8.30 | 8.79 | 131030 | 11192 | 4.55% |
| 2024-10-21 | 8.02 | 8.10 | 0.13 | 1.63% | 7.97 | 8.15 | 49187 | 3972 | 1.71% |
| 2024-10-18 | 7.87 | 7.97 | 0.08 | 1.01% | 7.82 | 8.05 | 50136 | 3997 | 1.74% |
| 2024-10-17 | 8.03 | 7.89 | -0.05 | -0.63% | 7.87 | 8.12 | 37633 | 3001 | 1.31% |
| 2024-10-16 | 7.80 | 7.94 | 0.03 | 0.38% | 7.78 | 8.04 | 42332 | 3360 | 1.47% |
| 2024-10-15 | 8.07 | 7.91 | -0.17 | -2.10% | 7.90 | 8.25 | 43347 | 3480 | 1.50% |
| 2024-10-14 | 7.94 | 8.08 | 0.13 | 1.64% | 7.84 | 8.16 | 52430 | 4198 | 1.82% |
| 2024-10-11 | 8.11 | 7.95 | -0.24 | -2.93% | 7.77 | 8.17 | 62188 | 4940 | 2.16% |
| 2024-10-10 | 7.94 | 8.19 | 0.25 | 3.15% | 7.86 | 8.41 | 83508 | 6814 | 2.90% |
| 2024-10-09 | 8.38 | 7.94 | -0.87 | -9.88% | 7.93 | 8.54 | 80155 | 6588 | 2.78% |
| 2024-10-08 | 9.10 | 8.81 | 0.53 | 6.40% | 8.25 | 9.10 | 131490 | 11371 | 4.56% |
| 2024-09-30 | 7.96 | 8.28 | 0.64 | 8.38% | 7.68 | 8.36 | 127196 | 10209 | 4.41% |
| 2024-09-27 | 7.48 | 7.64 | 0.24 | 3.24% | 7.48 | 7.66 | 33529 | 2542 | 1.16% |
| 2024-09-26 | 7.28 | 7.40 | 0.12 | 1.65% | 7.27 | 7.41 | 28494 | 2095 | 0.99% |
| 2024-09-25 | 7.38 | 7.28 | 0.04 | 0.55% | 7.20 | 7.48 | 41749 | 3078 | 1.45% |
| 2024-09-24 | 7.06 | 7.24 | 0.26 | 3.72% | 7.00 | 7.25 | 32699 | 2340 | 1.13% |
| 2024-09-23 | 7.02 | 6.98 | -0.04 | -0.57% | 6.96 | 7.04 | 15966 | 1117 | 0.55% |
| 2024-09-20 | 7.04 | 7.02 | 0.01 | 0.14% | 6.91 | 7.04 | 17044 | 1188 | 0.59% |
| 2024-09-19 | 6.67 | 7.01 | 0.34 | 5.10% | 6.67 | 7.03 | 29467 | 2037 | 1.02% |
| 2024-09-18 | 6.82 | 6.67 | -0.11 | -1.62% | 6.57 | 6.82 | 18036 | 1198 | 0.63% |
| 2024-09-13 | 6.87 | 6.78 | -0.09 | -1.31% | 6.76 | 6.94 | 13633 | 930 | 0.47% |
| 2024-09-12 | 6.94 | 6.87 | -0.03 | -0.43% | 6.86 | 6.97 | 14122 | 976 | 0.49% |
| 2024-09-11 | 6.87 | 6.90 | -0.01 | -0.14% | 6.79 | 6.96 | 15941 | 1101 | 0.55% |
| 2024-09-10 | 6.82 | 6.91 | 0.05 | 0.73% | 6.76 | 6.92 | 15699 | 1075 | 0.54% |
| 2024-09-09 | 6.75 | 6.86 | 0.03 | 0.44% | 6.68 | 6.89 | 19883 | 1350 | 0.69% |
| 2024-09-06 | 7.01 | 6.83 | -0.17 | -2.43% | 6.82 | 7.04 | 21428 | 1477 | 0.74% |
| 2024-09-05 | 6.98 | 7.00 | -0.03 | -0.43% | 6.95 | 7.09 | 18164 | 1275 | 0.63% |
| 2024-09-04 | 7.07 | 7.03 | -0.09 | -1.26% | 7.00 | 7.18 | 25996 | 1837 | 0.90% |
| 2024-09-03 | 7.13 | 7.12 | 0.06 | 0.85% | 7.02 | 7.20 | 24390 | 1737 | 0.85% |
| 2024-09-02 | 7.22 | 7.06 | -0.18 | -2.49% | 7.06 | 7.31 | 30619 | 2198 | 1.06% |
| 2024-08-30 | 7.05 | 7.24 | 0.24 | 3.43% | 7.03 | 7.32 | 32840 | 2368 | 1.14% |
| 2024-08-29 | 6.90 | 7.00 | 0.07 | 1.01% | 6.83 | 7.02 | 17356 | 1205 | 0.60% |
| 2024-08-28 | 6.89 | 6.93 | 0.04 | 0.58% | 6.82 | 7.04 | 16259 | 1130 | 0.56% |
| 2024-08-27 | 6.98 | 6.89 | -0.10 | -1.43% | 6.86 | 7.05 | 16377 | 1138 | 0.57% |
| 2024-08-26 | 6.79 | 6.99 | 0.23 | 3.40% | 6.76 | 7.09 | 23005 | 1597 | 0.80% |
| 2024-08-23 | 6.88 | 6.76 | -0.10 | -1.46% | 6.72 | 6.88 | 15908 | 1078 | 0.55% |
| 2024-08-22 | 7.01 | 6.86 | -0.14 | -2.00% | 6.84 | 7.08 | 18965 | 1310 | 0.66% |
| 2024-08-21 | 7.01 | 7.00 | -0.01 | -0.14% | 6.94 | 7.08 | 19372 | 1360 | 0.67% |
| 2024-08-20 | 7.13 | 7.01 | -0.11 | -1.54% | 6.96 | 7.19 | 20269 | 1430 | 0.70% |
| 2024-08-19 | 7.14 | 7.12 | -0.02 | -0.28% | 7.08 | 7.25 | 22517 | 1612 | 0.78% |
| 2024-08-16 | 7.24 | 7.14 | -0.10 | -1.38% | 7.14 | 7.36 | 23065 | 1666 | 0.80% |
| 2024-08-15 | 7.20 | 7.24 | 0.02 | 0.28% | 7.13 | 7.33 | 27359 | 1979 | 0.95% |
| 2024-08-14 | 7.32 | 7.22 | -0.12 | -1.63% | 7.21 | 7.39 | 18524 | 1346 | 0.64% |
| 2024-08-13 | 7.22 | 7.34 | 0.13 | 1.80% | 7.15 | 7.37 | 18208 | 1322 | 0.63% |