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 | 10.03 | 10.20 | 0.14 | 1.39% | 9.84 | 10.20 | 319901 | 32134 | 4.31% |
| 2024-11-20 | 9.81 | 10.06 | 0.15 | 1.51% | 9.62 | 10.10 | 339552 | 33488 | 4.57% |
| 2024-11-19 | 9.80 | 9.91 | 0.14 | 1.43% | 9.57 | 9.94 | 266460 | 25989 | 3.59% |
| 2024-11-18 | 9.75 | 9.77 | 0.37 | 3.94% | 9.67 | 10.14 | 328476 | 32379 | 4.42% |
| 2024-11-15 | 9.38 | 9.40 | 0.00 | 0.00% | 9.37 | 9.70 | 168161 | 15984 | 2.26% |
| 2024-11-14 | 9.89 | 9.40 | -0.50 | -5.05% | 9.38 | 9.91 | 219220 | 21019 | 2.95% |
| 2024-11-13 | 9.56 | 9.90 | 0.37 | 3.88% | 9.48 | 10.23 | 329429 | 32589 | 4.43% |
| 2024-11-12 | 9.52 | 9.53 | 0.05 | 0.53% | 9.45 | 9.75 | 232794 | 22363 | 3.13% |
| 2024-11-11 | 9.29 | 9.48 | 0.12 | 1.28% | 9.29 | 9.50 | 140699 | 13251 | 1.89% |
| 2024-11-08 | 9.44 | 9.36 | -0.02 | -0.21% | 9.26 | 9.54 | 187703 | 17649 | 2.53% |
| 2024-11-07 | 9.23 | 9.38 | 0.16 | 1.74% | 9.18 | 9.39 | 186583 | 17381 | 2.51% |
| 2024-11-06 | 9.24 | 9.22 | 0.01 | 0.11% | 9.10 | 9.33 | 198949 | 18326 | 2.68% |
| 2024-11-05 | 9.02 | 9.21 | 0.23 | 2.56% | 8.91 | 9.22 | 201891 | 18325 | 2.72% |
| 2024-11-04 | 8.79 | 8.98 | 0.21 | 2.39% | 8.79 | 9.03 | 129433 | 11587 | 1.74% |
| 2024-11-01 | 9.04 | 8.77 | -0.27 | -2.99% | 8.68 | 9.07 | 157341 | 13918 | 2.12% |
| 2024-10-31 | 8.98 | 9.04 | 0.06 | 0.67% | 8.93 | 9.10 | 154397 | 13929 | 2.08% |
| 2024-10-30 | 9.20 | 8.98 | -0.23 | -2.50% | 8.91 | 9.21 | 186317 | 16861 | 2.51% |
| 2024-10-29 | 9.38 | 9.21 | -0.30 | -3.15% | 9.20 | 9.75 | 227490 | 21336 | 3.06% |
| 2024-10-28 | 9.03 | 9.51 | 0.51 | 5.67% | 8.95 | 9.63 | 319416 | 29612 | 4.30% |
| 2024-10-25 | 8.92 | 9.00 | 0.10 | 1.12% | 8.90 | 9.05 | 186036 | 16695 | 2.50% |
| 2024-10-24 | 8.77 | 8.90 | 0.03 | 0.34% | 8.72 | 8.91 | 170676 | 15073 | 2.30% |
| 2024-10-23 | 8.70 | 8.87 | 0.30 | 3.50% | 8.61 | 9.08 | 270146 | 23977 | 3.64% |
| 2024-10-22 | 8.68 | 8.57 | 0.24 | 2.88% | 8.50 | 8.75 | 206725 | 17793 | 2.78% |
| 2024-10-21 | 8.38 | 8.33 | -0.04 | -0.48% | 8.29 | 8.42 | 124849 | 10424 | 1.68% |
| 2024-10-18 | 8.26 | 8.37 | 0.13 | 1.58% | 8.20 | 8.47 | 112882 | 9402 | 1.52% |
| 2024-10-17 | 8.40 | 8.24 | -0.10 | -1.20% | 8.24 | 8.45 | 75670 | 6305 | 1.02% |
| 2024-10-16 | 8.35 | 8.34 | -0.08 | -0.95% | 8.28 | 8.44 | 91620 | 7661 | 1.23% |
| 2024-10-15 | 8.61 | 8.42 | -0.23 | -2.66% | 8.39 | 8.63 | 95070 | 8098 | 1.28% |
| 2024-10-14 | 8.62 | 8.65 | 0.04 | 0.46% | 8.50 | 8.69 | 101535 | 8743 | 1.37% |
| 2024-10-11 | 8.87 | 8.61 | -0.20 | -2.27% | 8.50 | 8.87 | 122353 | 10572 | 1.65% |
| 2024-10-10 | 8.77 | 8.81 | 0.04 | 0.46% | 8.57 | 8.96 | 171118 | 15065 | 2.30% |
| 2024-10-09 | 9.10 | 8.77 | -0.49 | -5.29% | 8.57 | 9.15 | 346636 | 30931 | 4.66% |
| 2024-10-08 | 9.85 | 9.26 | 0.29 | 3.23% | 8.86 | 9.87 | 409697 | 38283 | 5.51% |
| 2024-09-30 | 8.62 | 8.97 | 0.59 | 7.04% | 8.46 | 9.09 | 356507 | 31385 | 4.80% |
| 2024-09-27 | 8.19 | 8.38 | 0.25 | 3.08% | 8.18 | 8.44 | 133565 | 11115 | 1.80% |
| 2024-09-26 | 7.88 | 8.13 | 0.27 | 3.44% | 7.85 | 8.13 | 136843 | 10980 | 1.84% |
| 2024-09-25 | 7.81 | 7.86 | 0.09 | 1.16% | 7.81 | 8.03 | 119790 | 9511 | 1.61% |
| 2024-09-24 | 7.67 | 7.77 | 0.13 | 1.70% | 7.64 | 7.78 | 106030 | 8185 | 1.43% |
| 2024-09-23 | 7.58 | 7.64 | 0.10 | 1.33% | 7.50 | 7.67 | 60702 | 4624 | 0.82% |
| 2024-09-20 | 7.53 | 7.54 | -0.01 | -0.13% | 7.50 | 7.59 | 52280 | 3945 | 0.70% |
| 2024-09-19 | 7.44 | 7.55 | 0.13 | 1.75% | 7.42 | 7.59 | 72246 | 5424 | 0.97% |
| 2024-09-18 | 7.23 | 7.42 | 0.19 | 2.63% | 7.19 | 7.50 | 83284 | 6140 | 1.12% |
| 2024-09-13 | 7.33 | 7.23 | -0.09 | -1.23% | 7.22 | 7.34 | 36391 | 2646 | 0.49% |
| 2024-09-12 | 7.34 | 7.32 | -0.04 | -0.54% | 7.31 | 7.42 | 25034 | 1842 | 0.34% |
| 2024-09-11 | 7.35 | 7.36 | -0.04 | -0.54% | 7.31 | 7.41 | 29147 | 2147 | 0.39% |
| 2024-09-10 | 7.41 | 7.40 | 0.02 | 0.27% | 7.33 | 7.43 | 35667 | 2631 | 0.48% |
| 2024-09-09 | 7.36 | 7.38 | 0.02 | 0.27% | 7.30 | 7.40 | 40111 | 2955 | 0.54% |
| 2024-09-06 | 7.41 | 7.36 | -0.08 | -1.08% | 7.35 | 7.47 | 37857 | 2807 | 0.51% |
| 2024-09-05 | 7.35 | 7.44 | 0.10 | 1.36% | 7.35 | 7.44 | 33100 | 2450 | 0.45% |
| 2024-09-04 | 7.35 | 7.34 | -0.06 | -0.81% | 7.33 | 7.43 | 38936 | 2868 | 0.52% |
| 2024-09-03 | 7.32 | 7.40 | 0.06 | 0.82% | 7.32 | 7.42 | 35830 | 2643 | 0.48% |
| 2024-09-02 | 7.45 | 7.34 | -0.14 | -1.87% | 7.33 | 7.52 | 52304 | 3889 | 0.70% |
| 2024-08-30 | 7.46 | 7.48 | 0.01 | 0.13% | 7.21 | 7.59 | 98372 | 7332 | 1.32% |
| 2024-08-29 | 7.26 | 7.47 | 0.17 | 2.33% | 7.24 | 7.48 | 42181 | 3123 | 0.57% |
| 2024-08-28 | 7.40 | 7.30 | -0.09 | -1.22% | 7.25 | 7.40 | 43195 | 3158 | 0.58% |
| 2024-08-27 | 7.50 | 7.39 | -0.12 | -1.60% | 7.38 | 7.50 | 24775 | 1839 | 0.33% |
| 2024-08-26 | 7.42 | 7.51 | 0.08 | 1.08% | 7.38 | 7.53 | 27221 | 2038 | 0.37% |
| 2024-08-23 | 7.43 | 7.43 | 0.00 | 0.00% | 7.38 | 7.48 | 24677 | 1833 | 0.33% |
| 2024-08-22 | 7.57 | 7.43 | -0.15 | -1.98% | 7.41 | 7.59 | 38576 | 2886 | 0.52% |
| 2024-08-21 | 7.58 | 7.58 | -0.04 | -0.52% | 7.57 | 7.62 | 21520 | 1633 | 0.29% |
| 2024-08-20 | 7.76 | 7.62 | -0.12 | -1.55% | 7.58 | 7.76 | 37487 | 2864 | 0.50% |
| 2024-08-19 | 7.65 | 7.74 | 0.09 | 1.18% | 7.63 | 7.77 | 40821 | 3155 | 0.55% |
| 2024-08-16 | 7.74 | 7.65 | -0.09 | -1.16% | 7.64 | 7.77 | 33944 | 2616 | 0.46% |
| 2024-08-15 | 7.67 | 7.74 | 0.05 | 0.65% | 7.61 | 7.77 | 31563 | 2434 | 0.42% |
| 2024-08-14 | 7.75 | 7.69 | -0.06 | -0.77% | 7.68 | 7.76 | 26428 | 2039 | 0.36% |
| 2024-08-13 | 7.70 | 7.75 | 0.04 | 0.52% | 7.66 | 7.75 | 27415 | 2111 | 0.37% |