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 | 8.70 | 8.70 | -0.04 | -0.46% | 8.62 | 8.95 | 2289716 | 200935 | 4.70% |
| 2024-11-20 | 8.64 | 8.74 | 0.11 | 1.27% | 8.55 | 8.81 | 2232069 | 194115 | 4.58% |
| 2024-11-19 | 8.46 | 8.63 | 0.19 | 2.25% | 8.36 | 8.68 | 2480419 | 211594 | 5.09% |
| 2024-11-18 | 8.82 | 8.44 | -0.33 | -3.76% | 8.38 | 8.95 | 2857742 | 245017 | 5.87% |
| 2024-11-15 | 9.12 | 8.77 | -0.39 | -4.26% | 8.76 | 9.24 | 3110200 | 280267 | 6.39% |
| 2024-11-14 | 9.46 | 9.16 | -0.50 | -5.18% | 9.13 | 9.63 | 3020225 | 281419 | 6.20% |
| 2024-11-13 | 9.81 | 9.66 | -0.24 | -2.42% | 9.28 | 9.82 | 3772528 | 359585 | 7.74% |
| 2024-11-12 | 10.30 | 9.90 | -0.40 | -3.88% | 9.70 | 10.45 | 4946849 | 496894 | 10.16% |
| 2024-11-11 | 9.61 | 10.30 | 0.61 | 6.30% | 9.60 | 10.55 | 5679818 | 582688 | 11.66% |
| 2024-11-08 | 9.76 | 9.69 | -0.07 | -0.72% | 9.54 | 10.59 | 6334586 | 635242 | 13.00% |
| 2024-11-07 | 9.60 | 9.76 | 0.07 | 0.72% | 9.20 | 9.85 | 6910878 | 657545 | 14.19% |
| 2024-11-06 | 8.70 | 9.69 | 0.88 | 9.99% | 8.67 | 9.69 | 8567532 | 809185 | 17.59% |
| 2024-11-05 | 8.65 | 8.81 | 0.28 | 3.28% | 8.40 | 9.10 | 6885310 | 602356 | 14.14% |
| 2024-11-04 | 7.88 | 8.53 | 0.78 | 10.06% | 7.87 | 8.53 | 4848290 | 403513 | 9.95% |
| 2024-11-01 | 8.10 | 7.75 | -0.49 | -5.95% | 7.71 | 8.18 | 3508000 | 277323 | 7.20% |
| 2024-10-31 | 8.20 | 8.24 | -0.11 | -1.32% | 7.96 | 8.50 | 4882582 | 400464 | 10.02% |
| 2024-10-30 | 7.96 | 8.35 | 0.32 | 3.99% | 7.72 | 8.39 | 4478858 | 366645 | 9.20% |
| 2024-10-29 | 8.04 | 8.03 | 0.05 | 0.63% | 7.86 | 8.40 | 4045412 | 328969 | 8.31% |
| 2024-10-28 | 7.67 | 7.98 | 0.30 | 3.91% | 7.57 | 8.08 | 3278431 | 257592 | 6.73% |
| 2024-10-25 | 7.65 | 7.68 | 0.01 | 0.13% | 7.64 | 7.88 | 2203260 | 170229 | 4.52% |
| 2024-10-24 | 8.00 | 7.67 | -0.36 | -4.48% | 7.66 | 8.02 | 2728426 | 211948 | 5.60% |
| 2024-10-23 | 7.85 | 8.03 | 0.29 | 3.75% | 7.60 | 8.37 | 4750128 | 379975 | 9.75% |
| 2024-10-22 | 7.33 | 7.74 | 0.37 | 5.02% | 7.31 | 7.80 | 3756601 | 286052 | 7.71% |
| 2024-10-21 | 7.49 | 7.37 | -0.12 | -1.60% | 7.32 | 7.49 | 2699870 | 199161 | 5.54% |
| 2024-10-18 | 7.25 | 7.49 | 0.26 | 3.60% | 7.11 | 7.60 | 3627721 | 270014 | 7.45% |
| 2024-10-17 | 7.18 | 7.23 | 0.13 | 1.83% | 7.14 | 7.38 | 2343632 | 170252 | 4.81% |
| 2024-10-16 | 7.08 | 7.10 | -0.10 | -1.39% | 7.01 | 7.25 | 1760574 | 125070 | 3.61% |
| 2024-10-15 | 7.37 | 7.20 | -0.27 | -3.61% | 7.19 | 7.45 | 1916988 | 140237 | 3.94% |
| 2024-10-14 | 7.44 | 7.47 | 0.04 | 0.54% | 7.21 | 7.51 | 2230684 | 164774 | 4.58% |
| 2024-10-11 | 7.30 | 7.43 | 0.10 | 1.36% | 7.12 | 7.55 | 2557079 | 188055 | 5.25% |
| 2024-10-10 | 7.38 | 7.33 | -0.21 | -2.79% | 7.11 | 7.59 | 2856746 | 210510 | 5.86% |
| 2024-10-09 | 8.13 | 7.54 | -0.84 | -10.02% | 7.54 | 8.14 | 3844836 | 297222 | 7.89% |
| 2024-10-08 | 8.88 | 8.38 | 0.31 | 3.84% | 7.53 | 8.88 | 6081006 | 510320 | 12.48% |
| 2024-09-30 | 7.70 | 8.07 | 0.73 | 9.95% | 7.48 | 8.07 | 4815636 | 378313 | 9.89% |
| 2024-09-27 | 7.10 | 7.34 | 0.30 | 4.26% | 7.06 | 7.35 | 1800160 | 129700 | 3.70% |
| 2024-09-26 | 6.82 | 7.04 | 0.15 | 2.18% | 6.74 | 7.05 | 2351759 | 162536 | 4.83% |
| 2024-09-25 | 6.70 | 6.89 | 0.21 | 3.14% | 6.70 | 7.18 | 3278590 | 228115 | 6.73% |
| 2024-09-24 | 6.45 | 6.68 | 0.18 | 2.77% | 6.30 | 6.73 | 2508515 | 163702 | 5.15% |
| 2024-09-23 | 6.40 | 6.50 | 0.04 | 0.62% | 6.38 | 6.58 | 1300824 | 84695 | 2.67% |
| 2024-09-20 | 6.59 | 6.46 | -0.14 | -2.12% | 6.42 | 6.70 | 1344161 | 87672 | 2.76% |
| 2024-09-19 | 6.53 | 6.60 | 0.11 | 1.69% | 6.44 | 6.69 | 1241884 | 81541 | 2.56% |
| 2024-09-18 | 6.57 | 6.49 | -0.08 | -1.22% | 6.40 | 6.64 | 1034344 | 67220 | 2.13% |
| 2024-09-13 | 6.67 | 6.57 | -0.12 | -1.79% | 6.56 | 6.77 | 1234162 | 82142 | 2.55% |
| 2024-09-12 | 6.79 | 6.69 | -0.09 | -1.33% | 6.66 | 6.92 | 1231183 | 83727 | 2.54% |
| 2024-09-11 | 6.74 | 6.78 | -0.04 | -0.59% | 6.70 | 6.85 | 901512 | 61108 | 1.86% |
| 2024-09-10 | 6.76 | 6.82 | 0.05 | 0.74% | 6.62 | 6.84 | 1368964 | 92079 | 2.82% |
| 2024-09-09 | 6.99 | 6.77 | -0.32 | -4.51% | 6.74 | 6.99 | 2037114 | 138978 | 4.20% |
| 2024-09-06 | 6.93 | 7.09 | 0.13 | 1.87% | 6.89 | 7.30 | 3003505 | 213551 | 6.20% |
| 2024-09-05 | 7.04 | 6.96 | -0.07 | -1.00% | 6.83 | 7.04 | 1986820 | 137755 | 4.10% |
| 2024-09-04 | 6.80 | 7.03 | 0.23 | 3.38% | 6.76 | 7.12 | 3067177 | 213812 | 6.33% |
| 2024-09-03 | 6.72 | 6.80 | 0.19 | 2.87% | 6.72 | 7.02 | 2198693 | 150139 | 4.54% |
| 2024-09-02 | 6.72 | 6.61 | -0.10 | -1.49% | 6.60 | 6.82 | 1661701 | 111073 | 3.43% |
| 2024-08-30 | 6.44 | 6.71 | 0.28 | 4.35% | 6.40 | 6.84 | 2616932 | 174692 | 5.40% |
| 2024-08-29 | 6.36 | 6.43 | 0.01 | 0.16% | 6.30 | 6.54 | 1759979 | 113165 | 3.63% |
| 2024-08-28 | 6.73 | 6.42 | -0.37 | -5.45% | 6.41 | 6.78 | 2382829 | 155207 | 4.92% |
| 2024-08-27 | 6.98 | 6.79 | -0.26 | -3.69% | 6.72 | 7.12 | 2175618 | 148864 | 4.49% |
| 2024-08-26 | 7.00 | 7.05 | 0.07 | 1.00% | 6.96 | 7.16 | 1772066 | 125116 | 3.66% |
| 2024-08-23 | 6.98 | 6.98 | -0.02 | -0.29% | 6.95 | 7.10 | 1525481 | 107023 | 3.15% |
| 2024-08-22 | 7.08 | 7.00 | -0.10 | -1.41% | 6.97 | 7.23 | 2064015 | 145898 | 4.26% |
| 2024-08-21 | 7.31 | 7.10 | -0.30 | -4.05% | 7.08 | 7.32 | 2187732 | 156706 | 4.51% |
| 2024-08-20 | 7.25 | 7.40 | 0.15 | 2.07% | 7.07 | 7.47 | 3489500 | 254234 | 7.20% |
| 2024-08-19 | 7.41 | 7.25 | -0.21 | -2.82% | 7.22 | 7.49 | 2502219 | 183099 | 5.16% |
| 2024-08-16 | 7.60 | 7.46 | -0.16 | -2.10% | 7.45 | 7.67 | 2231676 | 168198 | 4.60% |
| 2024-08-15 | 7.58 | 7.62 | 0.03 | 0.40% | 7.55 | 7.75 | 1965760 | 150025 | 4.05% |
| 2024-08-14 | 7.64 | 7.59 | -0.14 | -1.81% | 7.57 | 7.80 | 1945253 | 149069 | 4.01% |
| 2024-08-13 | 7.60 | 7.73 | 0.11 | 1.44% | 7.37 | 7.77 | 2966735 | 224501 | 6.12% |