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 | 9.81 | 0.09 | 0.93% | 9.62 | 9.98 | 214216 | 20939 | 1.77% |
| 2024-11-20 | 9.25 | 9.72 | 0.44 | 4.74% | 9.22 | 9.83 | 266785 | 25622 | 2.20% |
| 2024-11-19 | 9.24 | 9.28 | 0.06 | 0.65% | 8.99 | 9.33 | 207075 | 18975 | 1.71% |
| 2024-11-18 | 9.87 | 9.22 | -0.59 | -6.01% | 9.13 | 9.89 | 292572 | 27446 | 2.42% |
| 2024-11-15 | 10.07 | 9.81 | -0.37 | -3.63% | 9.79 | 10.30 | 235769 | 23641 | 1.95% |
| 2024-11-14 | 10.57 | 10.18 | -0.33 | -3.14% | 10.16 | 10.65 | 186594 | 19279 | 1.54% |
| 2024-11-13 | 10.34 | 10.51 | 0.12 | 1.15% | 10.30 | 10.57 | 190847 | 19966 | 1.58% |
| 2024-11-12 | 10.57 | 10.39 | -0.20 | -1.89% | 10.25 | 10.71 | 246529 | 25864 | 2.04% |
| 2024-11-11 | 10.60 | 10.59 | -0.10 | -0.94% | 10.36 | 10.69 | 272921 | 28750 | 2.25% |
| 2024-11-08 | 10.48 | 10.69 | 0.22 | 2.10% | 10.46 | 10.84 | 291833 | 31127 | 2.41% |
| 2024-11-07 | 10.39 | 10.47 | 0.00 | 0.00% | 10.29 | 10.65 | 271509 | 28391 | 2.24% |
| 2024-11-06 | 10.05 | 10.47 | 0.36 | 3.56% | 10.05 | 10.74 | 380295 | 39686 | 3.14% |
| 2024-11-05 | 9.78 | 10.11 | 0.26 | 2.64% | 9.78 | 10.21 | 286401 | 28867 | 2.37% |
| 2024-11-04 | 9.46 | 9.85 | 0.13 | 1.34% | 9.40 | 9.96 | 237916 | 23146 | 1.96% |
| 2024-11-01 | 10.08 | 9.72 | -0.22 | -2.21% | 9.72 | 10.59 | 444827 | 45160 | 3.67% |
| 2024-10-31 | 9.90 | 9.94 | -0.01 | -0.10% | 9.77 | 10.23 | 363356 | 36084 | 3.00% |
| 2024-10-30 | 9.33 | 9.95 | 0.53 | 5.63% | 9.19 | 10.16 | 505176 | 49422 | 4.17% |
| 2024-10-29 | 9.70 | 9.42 | -0.33 | -3.38% | 9.34 | 9.78 | 310686 | 29558 | 2.57% |
| 2024-10-28 | 9.65 | 9.75 | -0.07 | -0.71% | 9.51 | 9.82 | 420601 | 40701 | 3.47% |
| 2024-10-25 | 9.10 | 9.82 | 0.70 | 7.68% | 9.10 | 10.03 | 689232 | 67463 | 5.69% |
| 2024-10-24 | 8.80 | 9.12 | 0.24 | 2.70% | 8.80 | 9.23 | 324644 | 29457 | 2.68% |
| 2024-10-23 | 8.74 | 8.88 | 0.11 | 1.25% | 8.67 | 8.97 | 254350 | 22527 | 2.10% |
| 2024-10-22 | 8.72 | 8.77 | -0.03 | -0.34% | 8.72 | 8.94 | 211450 | 18588 | 1.75% |
| 2024-10-21 | 8.70 | 8.80 | 0.01 | 0.11% | 8.70 | 8.98 | 251536 | 22223 | 2.08% |
| 2024-10-18 | 8.54 | 8.79 | 0.14 | 1.62% | 8.50 | 8.90 | 257724 | 22501 | 2.13% |
| 2024-10-17 | 8.67 | 8.65 | -0.03 | -0.35% | 8.60 | 8.89 | 230113 | 20065 | 1.90% |
| 2024-10-16 | 8.46 | 8.68 | 0.10 | 1.17% | 8.37 | 8.94 | 225969 | 19526 | 1.87% |
| 2024-10-15 | 8.40 | 8.58 | 0.10 | 1.18% | 8.33 | 8.96 | 292029 | 25289 | 2.41% |
| 2024-10-14 | 8.30 | 8.48 | -0.06 | -0.70% | 8.23 | 8.56 | 207023 | 17336 | 1.71% |
| 2024-10-11 | 8.75 | 8.54 | -0.06 | -0.70% | 8.35 | 8.93 | 229111 | 19896 | 1.89% |
| 2024-10-10 | 8.34 | 8.60 | 0.02 | 0.23% | 8.34 | 8.89 | 305121 | 26553 | 2.52% |
| 2024-10-09 | 9.36 | 8.58 | -0.95 | -9.97% | 8.58 | 9.37 | 352959 | 31275 | 2.92% |
| 2024-10-08 | 10.09 | 9.53 | 0.34 | 3.70% | 9.16 | 10.09 | 447934 | 42966 | 3.70% |
| 2024-09-30 | 8.80 | 9.19 | 0.71 | 8.37% | 8.56 | 9.20 | 389697 | 34773 | 3.22% |
| 2024-09-27 | 8.30 | 8.48 | 0.24 | 2.91% | 8.17 | 8.49 | 175464 | 14609 | 1.45% |
| 2024-09-26 | 7.86 | 8.24 | 0.38 | 4.83% | 7.81 | 8.25 | 201169 | 16201 | 1.66% |
| 2024-09-25 | 7.84 | 7.86 | 0.06 | 0.77% | 7.84 | 8.05 | 186981 | 14863 | 1.54% |
| 2024-09-24 | 7.57 | 7.80 | 0.29 | 3.86% | 7.54 | 7.80 | 185810 | 14353 | 1.53% |
| 2024-09-23 | 7.48 | 7.51 | -0.06 | -0.79% | 7.48 | 7.62 | 74407 | 5609 | 0.61% |
| 2024-09-20 | 7.50 | 7.57 | 0.07 | 0.93% | 7.47 | 7.75 | 113586 | 8654 | 0.94% |
| 2024-09-19 | 7.45 | 7.50 | 0.09 | 1.21% | 7.39 | 7.55 | 93328 | 6980 | 0.77% |
| 2024-09-18 | 7.49 | 7.41 | -0.16 | -2.11% | 7.36 | 7.52 | 82182 | 6091 | 0.68% |
| 2024-09-13 | 7.44 | 7.57 | 0.15 | 2.02% | 7.39 | 7.74 | 159372 | 12159 | 1.32% |
| 2024-09-12 | 7.36 | 7.42 | 0.08 | 1.09% | 7.36 | 7.53 | 78201 | 5839 | 0.65% |
| 2024-09-11 | 7.37 | 7.34 | -0.05 | -0.68% | 7.29 | 7.40 | 44314 | 3250 | 0.37% |
| 2024-09-10 | 7.44 | 7.39 | -0.02 | -0.27% | 7.25 | 7.48 | 78277 | 5754 | 0.65% |
| 2024-09-09 | 7.45 | 7.41 | -0.08 | -1.07% | 7.38 | 7.57 | 71931 | 5365 | 0.59% |
| 2024-09-06 | 7.57 | 7.49 | -0.09 | -1.19% | 7.48 | 7.60 | 67998 | 5114 | 0.56% |
| 2024-09-05 | 7.39 | 7.58 | 0.19 | 2.57% | 7.39 | 7.79 | 144535 | 11014 | 1.19% |
| 2024-09-04 | 7.38 | 7.39 | -0.05 | -0.67% | 7.28 | 7.54 | 73538 | 5424 | 0.61% |
| 2024-09-03 | 7.39 | 7.44 | 0.02 | 0.27% | 7.33 | 7.51 | 88259 | 6535 | 0.73% |
| 2024-09-02 | 7.71 | 7.42 | -0.33 | -4.26% | 7.41 | 7.75 | 132886 | 10019 | 1.10% |
| 2024-08-30 | 7.45 | 7.75 | 0.28 | 3.75% | 7.45 | 7.80 | 168592 | 12983 | 1.39% |
| 2024-08-29 | 7.52 | 7.47 | -0.13 | -1.71% | 7.44 | 7.65 | 146949 | 11045 | 1.21% |
| 2024-08-28 | 7.43 | 7.60 | 0.18 | 2.43% | 7.38 | 8.00 | 186761 | 14480 | 1.54% |
| 2024-08-27 | 7.45 | 7.42 | -0.12 | -1.59% | 7.35 | 7.51 | 73756 | 5475 | 0.61% |
| 2024-08-26 | 7.71 | 7.54 | -0.23 | -2.96% | 7.51 | 7.76 | 83873 | 6376 | 0.69% |
| 2024-08-23 | 7.57 | 7.77 | 0.10 | 1.30% | 7.57 | 7.79 | 93950 | 7233 | 0.78% |
| 2024-08-22 | 7.57 | 7.67 | 0.12 | 1.59% | 7.41 | 7.74 | 135891 | 10285 | 1.12% |
| 2024-08-21 | 7.57 | 7.55 | -0.01 | -0.13% | 7.45 | 7.68 | 89656 | 6775 | 0.74% |
| 2024-08-20 | 7.62 | 7.56 | -0.08 | -1.05% | 7.52 | 7.74 | 75246 | 5730 | 0.62% |
| 2024-08-19 | 7.77 | 7.64 | -0.20 | -2.55% | 7.62 | 7.82 | 87337 | 6724 | 0.72% |
| 2024-08-16 | 7.81 | 7.84 | -0.01 | -0.13% | 7.79 | 7.95 | 85454 | 6705 | 0.71% |
| 2024-08-15 | 7.55 | 7.85 | 0.24 | 3.15% | 7.55 | 7.88 | 128966 | 10044 | 1.07% |
| 2024-08-14 | 7.58 | 7.61 | 0.03 | 0.40% | 7.55 | 7.68 | 61851 | 4705 | 0.51% |
| 2024-08-13 | 7.46 | 7.58 | 0.13 | 1.74% | 7.39 | 7.65 | 82660 | 6246 | 0.68% |