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 | 9.67 | 9.78 | -0.03 | -0.31% | 9.60 | 10.17 | 937497 | 92142 | 5.34% |
| 2024-11-20 | 9.69 | 9.81 | -0.29 | -2.87% | 9.42 | 9.94 | 1262367 | 122273 | 7.18% |
| 2024-11-19 | 9.41 | 10.10 | 0.69 | 7.33% | 9.23 | 10.16 | 1967451 | 190086 | 11.20% |
| 2024-11-18 | 8.70 | 9.41 | 0.86 | 10.06% | 8.69 | 9.41 | 804434 | 75126 | 4.58% |
| 2024-11-15 | 8.86 | 8.55 | -0.34 | -3.82% | 8.54 | 8.94 | 303274 | 26421 | 1.73% |
| 2024-11-14 | 9.24 | 8.89 | -0.35 | -3.79% | 8.87 | 9.29 | 307850 | 27787 | 1.75% |
| 2024-11-13 | 9.21 | 9.24 | -0.04 | -0.43% | 9.03 | 9.48 | 327194 | 30109 | 1.86% |
| 2024-11-12 | 9.36 | 9.28 | -0.08 | -0.85% | 9.20 | 9.59 | 421858 | 39669 | 2.40% |
| 2024-11-11 | 8.96 | 9.36 | 0.33 | 3.65% | 8.92 | 9.38 | 529317 | 49113 | 3.01% |
| 2024-11-08 | 9.09 | 9.03 | -0.13 | -1.42% | 8.99 | 9.33 | 468468 | 42701 | 2.67% |
| 2024-11-07 | 8.97 | 9.16 | 0.19 | 2.12% | 8.72 | 9.20 | 405044 | 36622 | 2.31% |
| 2024-11-06 | 9.34 | 8.97 | -0.53 | -5.58% | 8.89 | 9.57 | 766507 | 70469 | 4.36% |
| 2024-11-05 | 9.29 | 9.50 | 0.22 | 2.37% | 9.21 | 9.62 | 422176 | 39892 | 2.40% |
| 2024-11-04 | 8.98 | 9.28 | 0.26 | 2.88% | 8.98 | 9.32 | 309146 | 28482 | 1.76% |
| 2024-11-01 | 9.02 | 9.02 | -0.10 | -1.10% | 8.92 | 9.24 | 328417 | 29838 | 1.87% |
| 2024-10-31 | 8.84 | 9.12 | 0.19 | 2.13% | 8.79 | 9.15 | 333093 | 30069 | 1.90% |
| 2024-10-30 | 8.88 | 8.93 | 0.01 | 0.11% | 8.81 | 9.08 | 223893 | 20019 | 1.27% |
| 2024-10-29 | 9.08 | 8.92 | -0.17 | -1.87% | 8.91 | 9.35 | 339952 | 30907 | 1.93% |
| 2024-10-28 | 9.10 | 9.09 | 0.00 | 0.00% | 8.91 | 9.21 | 395885 | 35627 | 2.25% |
| 2024-10-25 | 8.45 | 9.09 | 0.63 | 7.45% | 8.45 | 9.25 | 624170 | 55955 | 3.55% |
| 2024-10-24 | 8.67 | 8.46 | -0.21 | -2.42% | 8.41 | 8.67 | 248646 | 21060 | 1.41% |
| 2024-10-23 | 8.43 | 8.67 | 0.25 | 2.97% | 8.35 | 8.71 | 435990 | 37333 | 2.48% |
| 2024-10-22 | 8.17 | 8.42 | 0.26 | 3.19% | 8.07 | 8.43 | 307292 | 25369 | 1.75% |
| 2024-10-21 | 8.25 | 8.16 | 0.06 | 0.74% | 8.12 | 8.37 | 301437 | 24729 | 1.72% |
| 2024-10-18 | 7.76 | 8.10 | 0.33 | 4.25% | 7.75 | 8.28 | 374363 | 29985 | 2.13% |
| 2024-10-17 | 7.93 | 7.77 | -0.13 | -1.65% | 7.77 | 8.02 | 186966 | 14745 | 1.06% |
| 2024-10-16 | 7.87 | 7.90 | -0.07 | -0.88% | 7.82 | 8.02 | 211807 | 16741 | 1.21% |
| 2024-10-15 | 8.11 | 7.97 | -0.21 | -2.57% | 7.90 | 8.21 | 238914 | 19284 | 1.36% |
| 2024-10-14 | 8.05 | 8.18 | 0.13 | 1.61% | 7.91 | 8.20 | 315105 | 25366 | 1.79% |
| 2024-10-11 | 8.37 | 8.05 | -0.33 | -3.94% | 7.98 | 8.44 | 313119 | 25511 | 1.78% |
| 2024-10-10 | 8.58 | 8.38 | -0.54 | -6.05% | 8.35 | 8.98 | 534014 | 45705 | 3.04% |
| 2024-10-09 | 9.65 | 8.92 | -0.99 | -9.99% | 8.92 | 9.65 | 524245 | 48012 | 2.98% |
| 2024-10-08 | 10.25 | 9.91 | 0.59 | 6.33% | 9.51 | 10.25 | 701513 | 69632 | 3.99% |
| 2024-09-30 | 9.00 | 9.32 | 0.77 | 9.01% | 8.81 | 9.35 | 633005 | 57779 | 3.60% |
| 2024-09-27 | 7.90 | 8.55 | 0.68 | 8.64% | 7.90 | 8.55 | 285001 | 23590 | 1.62% |
| 2024-09-26 | 7.50 | 7.87 | 0.35 | 4.65% | 7.46 | 7.89 | 201961 | 15522 | 1.15% |
| 2024-09-25 | 7.55 | 7.52 | 0.12 | 1.62% | 7.50 | 7.70 | 210489 | 15985 | 1.20% |
| 2024-09-24 | 7.05 | 7.40 | 0.43 | 6.17% | 7.03 | 7.41 | 260958 | 18939 | 1.49% |
| 2024-09-23 | 7.00 | 6.97 | -0.06 | -0.85% | 6.95 | 7.11 | 67480 | 4729 | 0.38% |
| 2024-09-20 | 7.14 | 7.03 | -0.11 | -1.54% | 6.99 | 7.16 | 94680 | 6670 | 0.54% |
| 2024-09-19 | 7.00 | 7.14 | 0.19 | 2.73% | 6.92 | 7.22 | 99928 | 7097 | 0.57% |
| 2024-09-18 | 6.95 | 6.95 | -0.04 | -0.57% | 6.81 | 7.03 | 80744 | 5580 | 0.46% |
| 2024-09-13 | 7.22 | 6.99 | -0.24 | -3.32% | 6.99 | 7.25 | 109392 | 7714 | 0.62% |
| 2024-09-12 | 7.23 | 7.23 | -0.01 | -0.14% | 7.18 | 7.36 | 81379 | 5913 | 0.46% |
| 2024-09-11 | 7.09 | 7.24 | 0.15 | 2.12% | 7.05 | 7.30 | 123138 | 8893 | 0.70% |
| 2024-09-10 | 7.14 | 7.09 | -0.06 | -0.84% | 6.98 | 7.22 | 103199 | 7285 | 0.59% |
| 2024-09-09 | 7.12 | 7.15 | 0.00 | 0.00% | 7.10 | 7.22 | 93189 | 6678 | 0.53% |
| 2024-09-06 | 7.31 | 7.15 | -0.19 | -2.59% | 7.15 | 7.35 | 104799 | 7560 | 0.60% |
| 2024-09-05 | 7.29 | 7.34 | 0.05 | 0.69% | 7.25 | 7.47 | 145337 | 10690 | 0.83% |
| 2024-09-04 | 7.15 | 7.29 | 0.10 | 1.39% | 7.12 | 7.40 | 169434 | 12383 | 0.96% |
| 2024-09-03 | 6.94 | 7.19 | 0.21 | 3.01% | 6.90 | 7.21 | 197074 | 14028 | 1.12% |
| 2024-09-02 | 7.01 | 6.98 | -0.09 | -1.27% | 6.96 | 7.15 | 164022 | 11584 | 0.93% |
| 2024-08-30 | 7.04 | 7.07 | 0.17 | 2.46% | 6.91 | 7.23 | 347493 | 24694 | 1.98% |
| 2024-08-29 | 6.66 | 6.90 | 0.18 | 2.68% | 6.64 | 6.94 | 118824 | 8136 | 0.68% |
| 2024-08-28 | 6.72 | 6.72 | 0.00 | 0.00% | 6.60 | 6.82 | 79360 | 5323 | 0.45% |
| 2024-08-27 | 6.87 | 6.72 | -0.17 | -2.47% | 6.71 | 6.87 | 87819 | 5946 | 0.50% |
| 2024-08-26 | 6.69 | 6.89 | 0.19 | 2.84% | 6.67 | 7.00 | 133407 | 9210 | 0.76% |
| 2024-08-23 | 6.80 | 6.70 | -0.13 | -1.90% | 6.67 | 6.86 | 82278 | 5532 | 0.47% |
| 2024-08-22 | 6.94 | 6.83 | -0.10 | -1.44% | 6.81 | 7.01 | 81817 | 5638 | 0.47% |
| 2024-08-21 | 6.87 | 6.93 | 0.05 | 0.73% | 6.80 | 7.00 | 97097 | 6725 | 0.55% |
| 2024-08-20 | 7.10 | 6.88 | -0.20 | -2.82% | 6.86 | 7.17 | 112786 | 7857 | 0.64% |
| 2024-08-19 | 7.18 | 7.08 | -0.10 | -1.39% | 7.07 | 7.30 | 96500 | 6914 | 0.55% |
| 2024-08-16 | 7.32 | 7.18 | -0.16 | -2.18% | 7.16 | 7.40 | 84993 | 6145 | 0.48% |
| 2024-08-15 | 7.31 | 7.34 | 0.03 | 0.41% | 7.21 | 7.47 | 93411 | 6867 | 0.53% |
| 2024-08-14 | 7.39 | 7.31 | -0.12 | -1.62% | 7.27 | 7.46 | 72183 | 5291 | 0.41% |
| 2024-08-13 | 7.32 | 7.43 | 0.05 | 0.68% | 7.29 | 7.50 | 67585 | 4991 | 0.38% |