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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 9.78 | 9.26 | -0.49 | -5.03% | 9.25 | 9.78 | 823688 | 78553 | 2.55% |
| 2024-11-21 | 9.88 | 9.75 | -0.15 | -1.52% | 9.69 | 9.92 | 582530 | 56988 | 1.80% |
| 2024-11-20 | 9.81 | 9.90 | 0.09 | 0.92% | 9.68 | 9.93 | 729774 | 71714 | 2.26% |
| 2024-11-19 | 9.71 | 9.81 | 0.12 | 1.24% | 9.49 | 9.98 | 849499 | 82794 | 2.63% |
| 2024-11-18 | 9.76 | 9.69 | -0.05 | -0.51% | 9.50 | 9.93 | 849929 | 82252 | 2.63% |
| 2024-11-15 | 9.99 | 9.74 | -0.32 | -3.18% | 9.70 | 10.07 | 889192 | 87818 | 2.75% |
| 2024-11-14 | 10.31 | 10.06 | -0.28 | -2.71% | 9.98 | 10.33 | 947552 | 95669 | 2.93% |
| 2024-11-13 | 10.40 | 10.34 | -0.10 | -0.96% | 10.04 | 10.66 | 1156900 | 119195 | 3.58% |
| 2024-11-12 | 11.11 | 10.44 | -0.56 | -5.09% | 10.31 | 11.17 | 1715791 | 183075 | 5.31% |
| 2024-11-11 | 10.63 | 11.00 | 0.62 | 5.97% | 10.31 | 11.11 | 2378889 | 256213 | 7.37% |
| 2024-11-08 | 10.18 | 10.38 | 0.29 | 2.87% | 10.10 | 10.66 | 1863241 | 193425 | 5.77% |
| 2024-11-07 | 10.00 | 10.09 | -0.09 | -0.88% | 9.81 | 10.20 | 1678105 | 167438 | 5.20% |
| 2024-11-06 | 10.28 | 10.18 | 0.03 | 0.30% | 10.08 | 10.72 | 2852731 | 295742 | 8.83% |
| 2024-11-05 | 9.66 | 10.15 | 0.44 | 4.53% | 9.60 | 10.31 | 3009140 | 301031 | 9.32% |
| 2024-11-04 | 8.91 | 9.71 | 0.88 | 9.97% | 8.87 | 9.71 | 2021740 | 193859 | 6.26% |
| 2024-11-01 | 9.15 | 8.83 | -0.43 | -4.64% | 8.81 | 9.28 | 1029779 | 92343 | 3.19% |
| 2024-10-31 | 9.22 | 9.26 | 0.05 | 0.54% | 8.98 | 9.34 | 1181330 | 108189 | 3.66% |
| 2024-10-30 | 9.06 | 9.21 | 0.17 | 1.88% | 8.94 | 9.36 | 1401658 | 129352 | 4.34% |
| 2024-10-29 | 9.08 | 9.04 | 0.01 | 0.11% | 8.94 | 9.28 | 927679 | 84314 | 2.87% |
| 2024-10-28 | 9.06 | 9.03 | 0.03 | 0.33% | 8.98 | 9.26 | 973383 | 88405 | 3.01% |
| 2024-10-25 | 9.03 | 9.00 | -0.04 | -0.44% | 8.89 | 9.11 | 849784 | 76546 | 2.63% |
| 2024-10-24 | 9.20 | 9.04 | -0.17 | -1.85% | 8.95 | 9.20 | 854007 | 76982 | 2.64% |
| 2024-10-23 | 8.80 | 9.21 | 0.38 | 4.30% | 8.76 | 9.42 | 1799298 | 164827 | 5.57% |
| 2024-10-22 | 8.92 | 8.83 | -0.04 | -0.45% | 8.68 | 9.02 | 1158213 | 102342 | 3.59% |
| 2024-10-21 | 8.62 | 8.87 | 0.35 | 4.11% | 8.57 | 8.99 | 1311636 | 115864 | 4.06% |
| 2024-10-18 | 8.25 | 8.52 | 0.27 | 3.27% | 8.17 | 8.65 | 964391 | 81778 | 2.99% |
| 2024-10-17 | 8.28 | 8.25 | 0.03 | 0.36% | 8.24 | 8.44 | 528609 | 44070 | 1.64% |
| 2024-10-16 | 8.20 | 8.22 | -0.10 | -1.20% | 8.18 | 8.37 | 529614 | 43726 | 1.64% |
| 2024-10-15 | 8.36 | 8.32 | -0.12 | -1.42% | 8.29 | 8.59 | 730715 | 61656 | 2.26% |
| 2024-10-14 | 8.15 | 8.44 | 0.36 | 4.46% | 8.13 | 8.46 | 816646 | 67857 | 2.53% |
| 2024-10-11 | 8.48 | 8.08 | -0.43 | -5.05% | 8.00 | 8.49 | 785777 | 64347 | 2.43% |
| 2024-10-10 | 8.53 | 8.51 | 0.11 | 1.31% | 8.32 | 8.75 | 983959 | 84272 | 3.05% |
| 2024-10-09 | 8.60 | 8.40 | -0.56 | -6.25% | 8.30 | 8.85 | 1266596 | 108689 | 3.92% |
| 2024-10-08 | 9.24 | 8.96 | 0.56 | 6.67% | 8.34 | 9.24 | 2056862 | 182045 | 6.37% |
| 2024-09-30 | 8.00 | 8.40 | 0.60 | 7.69% | 8.00 | 8.47 | 1606773 | 132101 | 4.98% |
| 2024-09-27 | 7.63 | 7.80 | 0.22 | 2.90% | 7.61 | 7.81 | 414553 | 31974 | 1.28% |
| 2024-09-26 | 7.39 | 7.58 | 0.17 | 2.29% | 7.35 | 7.58 | 450419 | 33628 | 1.39% |
| 2024-09-25 | 7.45 | 7.41 | 0.03 | 0.41% | 7.36 | 7.53 | 549464 | 40904 | 1.70% |
| 2024-09-24 | 7.26 | 7.38 | 0.16 | 2.22% | 7.18 | 7.39 | 435407 | 31844 | 1.35% |
| 2024-09-23 | 7.18 | 7.22 | 0.05 | 0.70% | 7.14 | 7.28 | 238696 | 17271 | 0.74% |
| 2024-09-20 | 7.19 | 7.17 | -0.03 | -0.42% | 7.13 | 7.22 | 176149 | 12633 | 0.55% |
| 2024-09-19 | 7.15 | 7.20 | 0.07 | 0.98% | 7.06 | 7.26 | 315746 | 22659 | 0.98% |
| 2024-09-18 | 7.08 | 7.13 | 0.04 | 0.56% | 6.93 | 7.15 | 246429 | 17394 | 0.76% |
| 2024-09-13 | 7.13 | 7.09 | -0.04 | -0.56% | 7.07 | 7.16 | 150414 | 10692 | 0.47% |
| 2024-09-12 | 7.08 | 7.13 | 0.06 | 0.85% | 7.08 | 7.20 | 267251 | 19106 | 0.83% |
| 2024-09-11 | 7.11 | 7.07 | -0.08 | -1.12% | 7.05 | 7.14 | 154309 | 10946 | 0.48% |
| 2024-09-10 | 7.12 | 7.15 | 0.02 | 0.28% | 6.89 | 7.18 | 381373 | 26837 | 1.18% |
| 2024-09-09 | 7.07 | 7.13 | 0.03 | 0.42% | 7.03 | 7.16 | 232311 | 16481 | 0.72% |
| 2024-09-06 | 7.25 | 7.10 | -0.13 | -1.80% | 7.09 | 7.28 | 219410 | 15753 | 0.68% |
| 2024-09-05 | 7.21 | 7.23 | 0.06 | 0.84% | 7.17 | 7.29 | 202812 | 14665 | 0.63% |
| 2024-09-04 | 7.08 | 7.17 | 0.02 | 0.28% | 7.07 | 7.23 | 243111 | 17423 | 0.75% |
| 2024-09-03 | 7.11 | 7.15 | 0.04 | 0.56% | 7.10 | 7.23 | 253544 | 18162 | 0.79% |
| 2024-09-02 | 7.21 | 7.11 | -0.19 | -2.60% | 7.06 | 7.22 | 473281 | 33701 | 1.47% |
| 2024-08-30 | 7.25 | 7.30 | 0.09 | 1.25% | 7.19 | 7.40 | 331723 | 24327 | 1.03% |
| 2024-08-29 | 7.10 | 7.21 | 0.10 | 1.41% | 7.07 | 7.27 | 310643 | 22375 | 0.96% |
| 2024-08-28 | 7.10 | 7.11 | -0.01 | -0.14% | 7.10 | 7.18 | 231454 | 16529 | 0.72% |
| 2024-08-27 | 7.32 | 7.12 | -0.24 | -3.26% | 7.08 | 7.35 | 405419 | 29105 | 1.26% |
| 2024-08-26 | 7.46 | 7.36 | -0.12 | -1.60% | 7.33 | 7.47 | 298082 | 21999 | 0.92% |
| 2024-08-23 | 7.32 | 7.48 | 0.14 | 1.91% | 7.26 | 7.50 | 421065 | 31099 | 1.30% |
| 2024-08-22 | 7.40 | 7.34 | -0.07 | -0.94% | 7.30 | 7.49 | 390489 | 28826 | 1.21% |
| 2024-08-21 | 7.40 | 7.41 | -0.03 | -0.40% | 7.39 | 7.49 | 281044 | 20890 | 0.87% |
| 2024-08-20 | 7.41 | 7.44 | 0.01 | 0.13% | 7.40 | 7.56 | 445806 | 33291 | 1.38% |
| 2024-08-19 | 7.39 | 7.43 | -0.01 | -0.13% | 7.36 | 7.52 | 273575 | 20385 | 0.85% |
| 2024-08-16 | 7.63 | 7.44 | -0.15 | -1.98% | 7.40 | 7.64 | 433264 | 32476 | 1.34% |
| 2024-08-15 | 7.53 | 7.59 | 0.03 | 0.40% | 7.50 | 7.71 | 405554 | 30834 | 1.26% |