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 | 9.60 | 9.56 | -0.09 | -0.93% | 9.51 | 9.74 | 1036789 | 99541 | 0.90% |
| 2024-11-20 | 9.55 | 9.65 | 0.01 | 0.10% | 9.54 | 9.73 | 1323840 | 127466 | 1.15% |
| 2024-11-19 | 9.94 | 9.64 | -0.62 | -6.04% | 9.48 | 9.96 | 3460840 | 336145 | 3.01% |
| 2024-11-18 | 9.86 | 10.26 | 0.89 | 9.50% | 9.71 | 10.31 | 4515870 | 459700 | 3.93% |
| 2024-11-15 | 9.40 | 9.37 | -0.04 | -0.43% | 9.37 | 9.55 | 632675 | 59854 | 0.55% |
| 2024-11-14 | 9.59 | 9.41 | -0.18 | -1.88% | 9.40 | 9.65 | 562431 | 53583 | 0.49% |
| 2024-11-13 | 9.46 | 9.59 | 0.06 | 0.63% | 9.45 | 9.79 | 719430 | 69242 | 0.63% |
| 2024-11-12 | 9.55 | 9.53 | -0.08 | -0.83% | 9.50 | 9.76 | 832236 | 80156 | 0.72% |
| 2024-11-11 | 9.61 | 9.61 | -0.08 | -0.83% | 9.43 | 9.75 | 846849 | 80807 | 0.74% |
| 2024-11-08 | 9.94 | 9.69 | -0.20 | -2.02% | 9.65 | 9.98 | 1224623 | 119648 | 1.06% |
| 2024-11-07 | 9.50 | 9.89 | 0.38 | 4.00% | 9.42 | 9.89 | 1589743 | 154542 | 1.38% |
| 2024-11-06 | 9.41 | 9.51 | 0.10 | 1.06% | 9.33 | 9.58 | 1199284 | 113466 | 1.04% |
| 2024-11-05 | 9.23 | 9.41 | 0.17 | 1.84% | 9.19 | 9.41 | 1012154 | 94289 | 0.88% |
| 2024-11-04 | 9.15 | 9.24 | 0.03 | 0.33% | 9.06 | 9.25 | 714598 | 65398 | 0.62% |
| 2024-11-01 | 8.93 | 9.21 | 0.28 | 3.14% | 8.90 | 9.55 | 1691651 | 157006 | 1.47% |
| 2024-10-31 | 8.87 | 8.93 | -0.04 | -0.45% | 8.86 | 9.04 | 725701 | 64895 | 0.63% |
| 2024-10-30 | 9.07 | 8.97 | -0.11 | -1.21% | 8.96 | 9.14 | 527787 | 47703 | 0.46% |
| 2024-10-29 | 9.20 | 9.08 | -0.16 | -1.73% | 9.07 | 9.28 | 732431 | 67019 | 0.64% |
| 2024-10-28 | 9.30 | 9.24 | -0.13 | -1.39% | 9.02 | 9.33 | 869627 | 79882 | 0.76% |
| 2024-10-25 | 9.34 | 9.37 | 0.00 | 0.00% | 9.29 | 9.40 | 563781 | 52741 | 0.49% |
| 2024-10-24 | 9.50 | 9.37 | -0.22 | -2.29% | 9.32 | 9.54 | 688378 | 64617 | 0.60% |
| 2024-10-23 | 9.37 | 9.59 | 0.20 | 2.13% | 9.36 | 9.73 | 1310324 | 125803 | 1.14% |
| 2024-10-22 | 9.41 | 9.39 | -0.09 | -0.95% | 9.32 | 9.46 | 677657 | 63510 | 0.59% |
| 2024-10-21 | 9.26 | 9.48 | 0.27 | 2.93% | 9.13 | 9.54 | 1312744 | 122935 | 1.14% |
| 2024-10-18 | 8.95 | 9.21 | 0.22 | 2.45% | 8.76 | 9.34 | 1301796 | 117496 | 1.13% |
| 2024-10-17 | 9.30 | 8.99 | -0.31 | -3.33% | 8.95 | 9.36 | 1267673 | 115790 | 1.10% |
| 2024-10-16 | 9.11 | 9.30 | 0.07 | 0.76% | 9.06 | 9.42 | 1057038 | 98235 | 0.92% |
| 2024-10-15 | 9.41 | 9.23 | -0.38 | -3.95% | 9.22 | 9.77 | 1707680 | 161924 | 1.48% |
| 2024-10-14 | 9.37 | 9.61 | 0.28 | 3.00% | 9.37 | 10.09 | 2519242 | 243845 | 2.19% |
| 2024-10-11 | 9.57 | 9.33 | -0.25 | -2.61% | 9.28 | 9.85 | 3432313 | 328544 | 2.98% |
| 2024-10-10 | 8.74 | 9.58 | 0.87 | 9.99% | 8.74 | 9.58 | 2863342 | 268445 | 2.49% |
| 2024-10-09 | 9.35 | 8.71 | -0.80 | -8.41% | 8.71 | 9.35 | 1850457 | 166540 | 1.61% |
| 2024-10-08 | 9.80 | 9.51 | 0.60 | 6.73% | 9.06 | 9.80 | 2791572 | 266769 | 2.43% |
| 2024-09-30 | 8.55 | 8.91 | 0.71 | 8.66% | 8.31 | 8.95 | 2297509 | 199288 | 2.00% |
| 2024-09-27 | 8.19 | 8.20 | 0.15 | 1.86% | 8.02 | 8.27 | 955394 | 77787 | 0.83% |
| 2024-09-26 | 7.62 | 8.05 | 0.36 | 4.68% | 7.59 | 8.05 | 1299401 | 102239 | 1.13% |
| 2024-09-25 | 7.47 | 7.69 | 0.43 | 5.92% | 7.47 | 7.89 | 1497576 | 115197 | 1.30% |
| 2024-09-24 | 7.02 | 7.26 | 0.28 | 4.01% | 7.01 | 7.26 | 668700 | 47804 | 0.58% |
| 2024-09-23 | 6.95 | 6.98 | 0.02 | 0.29% | 6.92 | 7.04 | 284451 | 19862 | 0.25% |
| 2024-09-20 | 6.94 | 6.96 | 0.01 | 0.14% | 6.86 | 6.97 | 331831 | 22966 | 0.29% |
| 2024-09-19 | 6.86 | 6.95 | 0.12 | 1.76% | 6.80 | 6.96 | 427712 | 29537 | 0.37% |
| 2024-09-18 | 6.82 | 6.83 | 0.00 | 0.00% | 6.72 | 6.85 | 355416 | 24077 | 0.31% |
| 2024-09-13 | 6.88 | 6.83 | -0.04 | -0.58% | 6.83 | 6.90 | 263711 | 18092 | 0.23% |
| 2024-09-12 | 6.90 | 6.87 | -0.03 | -0.43% | 6.87 | 6.94 | 225395 | 15563 | 0.20% |
| 2024-09-11 | 6.92 | 6.90 | -0.06 | -0.86% | 6.86 | 6.93 | 266464 | 18341 | 0.23% |
| 2024-09-10 | 6.93 | 6.96 | 0.03 | 0.43% | 6.84 | 6.97 | 373950 | 25825 | 0.33% |
| 2024-09-09 | 7.08 | 6.93 | -0.17 | -2.39% | 6.86 | 7.08 | 733725 | 50952 | 0.64% |
| 2024-09-06 | 7.14 | 7.10 | -0.05 | -0.70% | 7.10 | 7.20 | 361185 | 25822 | 0.31% |
| 2024-09-05 | 7.11 | 7.15 | 0.06 | 0.85% | 7.06 | 7.16 | 456726 | 32458 | 0.40% |
| 2024-09-04 | 7.24 | 7.09 | -0.19 | -2.61% | 7.07 | 7.27 | 669320 | 47881 | 0.58% |
| 2024-09-03 | 7.34 | 7.28 | -0.09 | -1.22% | 7.21 | 7.40 | 707056 | 51534 | 0.61% |
| 2024-09-02 | 7.73 | 7.37 | -0.49 | -6.23% | 7.33 | 7.74 | 1135916 | 84547 | 0.99% |
| 2024-08-30 | 7.79 | 7.86 | 0.07 | 0.90% | 7.72 | 7.92 | 437467 | 34291 | 0.38% |
| 2024-08-29 | 7.96 | 7.79 | -0.18 | -2.26% | 7.77 | 7.98 | 547619 | 42979 | 0.48% |
| 2024-08-28 | 8.10 | 7.97 | -0.14 | -1.73% | 7.94 | 8.13 | 376674 | 30237 | 0.33% |
| 2024-08-27 | 8.29 | 8.11 | -0.19 | -2.29% | 8.08 | 8.30 | 444364 | 36232 | 0.39% |
| 2024-08-26 | 8.27 | 8.30 | 0.03 | 0.36% | 8.24 | 8.31 | 224365 | 18559 | 0.20% |
| 2024-08-23 | 8.28 | 8.27 | -0.02 | -0.24% | 8.22 | 8.31 | 232196 | 19200 | 0.20% |
| 2024-08-22 | 8.26 | 8.29 | 0.04 | 0.48% | 8.24 | 8.32 | 237340 | 19661 | 0.21% |
| 2024-08-21 | 8.31 | 8.25 | -0.06 | -0.72% | 8.21 | 8.31 | 219038 | 18072 | 0.19% |
| 2024-08-20 | 8.38 | 8.31 | -0.07 | -0.84% | 8.27 | 8.40 | 286837 | 23875 | 0.25% |
| 2024-08-19 | 8.30 | 8.38 | 0.05 | 0.60% | 8.30 | 8.40 | 300571 | 25182 | 0.26% |
| 2024-08-16 | 8.33 | 8.33 | 0.00 | 0.00% | 8.28 | 8.35 | 250103 | 20812 | 0.22% |
| 2024-08-15 | 8.25 | 8.33 | 0.08 | 0.97% | 8.22 | 8.35 | 312520 | 25953 | 0.27% |
| 2024-08-14 | 8.23 | 8.25 | 0.04 | 0.49% | 8.20 | 8.29 | 307640 | 25422 | 0.27% |
| 2024-08-13 | 8.16 | 8.21 | 0.04 | 0.49% | 8.15 | 8.22 | 249846 | 20476 | 0.22% |