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 | 9.23 | 9.35 | 0.08 | 0.86% | 9.14 | 9.35 | 108403 | 10041 | 0.58% |
| 2024-11-20 | 9.27 | 9.27 | -0.06 | -0.64% | 9.19 | 9.36 | 112253 | 10386 | 0.60% |
| 2024-11-19 | 9.36 | 9.33 | -0.12 | -1.27% | 9.13 | 9.49 | 217813 | 20309 | 1.16% |
| 2024-11-18 | 9.45 | 9.45 | 0.13 | 1.39% | 9.32 | 10.00 | 437178 | 42136 | 2.33% |
| 2024-11-15 | 9.30 | 9.32 | -0.08 | -0.85% | 9.16 | 9.47 | 180108 | 16829 | 0.96% |
| 2024-11-14 | 9.08 | 9.40 | 0.29 | 3.18% | 9.01 | 9.55 | 253929 | 23764 | 1.35% |
| 2024-11-13 | 8.93 | 9.11 | 0.14 | 1.56% | 8.91 | 9.27 | 184438 | 16802 | 0.98% |
| 2024-11-12 | 9.11 | 8.97 | -0.12 | -1.32% | 8.90 | 9.11 | 178408 | 16047 | 0.95% |
| 2024-11-11 | 9.40 | 9.09 | -0.36 | -3.81% | 9.00 | 9.69 | 247094 | 22653 | 1.32% |
| 2024-11-08 | 9.68 | 9.45 | -0.16 | -1.66% | 9.36 | 9.75 | 173554 | 16454 | 0.93% |
| 2024-11-07 | 9.02 | 9.61 | 0.48 | 5.26% | 9.02 | 9.68 | 280280 | 26288 | 1.49% |
| 2024-11-06 | 9.30 | 9.13 | -0.07 | -0.76% | 8.98 | 9.32 | 205435 | 18704 | 1.10% |
| 2024-11-05 | 8.90 | 9.20 | 0.26 | 2.91% | 8.86 | 9.33 | 269430 | 24583 | 1.44% |
| 2024-11-04 | 8.77 | 8.94 | 0.17 | 1.94% | 8.57 | 8.96 | 184290 | 16237 | 0.98% |
| 2024-11-01 | 8.48 | 8.77 | 0.30 | 3.54% | 8.45 | 9.04 | 289550 | 25380 | 1.54% |
| 2024-10-31 | 8.53 | 8.47 | -0.03 | -0.35% | 8.26 | 8.59 | 192717 | 16240 | 1.03% |
| 2024-10-30 | 8.58 | 8.50 | -0.06 | -0.70% | 8.44 | 8.76 | 120678 | 10329 | 0.64% |
| 2024-10-29 | 8.51 | 8.56 | 0.04 | 0.47% | 8.48 | 8.74 | 160379 | 13800 | 0.85% |
| 2024-10-28 | 8.45 | 8.52 | 0.07 | 0.83% | 8.33 | 8.58 | 150768 | 12793 | 0.80% |
| 2024-10-25 | 8.61 | 8.45 | -0.19 | -2.20% | 8.40 | 8.65 | 157675 | 13367 | 0.84% |
| 2024-10-24 | 8.63 | 8.64 | -0.07 | -0.80% | 8.57 | 8.76 | 107552 | 9298 | 0.57% |
| 2024-10-23 | 8.65 | 8.71 | 0.00 | 0.00% | 8.63 | 8.93 | 175791 | 15379 | 0.94% |
| 2024-10-22 | 8.57 | 8.71 | 0.07 | 0.81% | 8.54 | 8.74 | 156923 | 13556 | 0.84% |
| 2024-10-21 | 8.67 | 8.64 | -0.14 | -1.59% | 8.41 | 8.67 | 254360 | 21694 | 1.36% |
| 2024-10-18 | 8.69 | 8.78 | 0.02 | 0.23% | 8.64 | 8.90 | 342734 | 29993 | 1.83% |
| 2024-10-17 | 9.00 | 8.76 | -0.36 | -3.95% | 8.67 | 9.05 | 391602 | 34583 | 2.09% |
| 2024-10-16 | 8.30 | 9.12 | 0.70 | 8.31% | 8.29 | 9.19 | 596935 | 53597 | 3.18% |
| 2024-10-15 | 8.21 | 8.42 | 0.10 | 1.20% | 8.17 | 8.82 | 419674 | 35962 | 2.24% |
| 2024-10-14 | 7.89 | 8.32 | 0.55 | 7.08% | 7.88 | 8.42 | 329323 | 27071 | 1.76% |
| 2024-10-11 | 7.83 | 7.77 | -0.06 | -0.77% | 7.73 | 7.95 | 157621 | 12310 | 0.84% |
| 2024-10-10 | 7.80 | 7.83 | 0.19 | 2.49% | 7.65 | 8.01 | 176991 | 13902 | 0.94% |
| 2024-10-09 | 8.13 | 7.64 | -0.68 | -8.17% | 7.62 | 8.18 | 195709 | 15427 | 1.04% |
| 2024-10-08 | 8.90 | 8.32 | 0.22 | 2.72% | 8.00 | 8.90 | 351033 | 29267 | 1.87% |
| 2024-09-30 | 7.82 | 8.10 | 0.44 | 5.74% | 7.67 | 8.20 | 303327 | 24129 | 1.62% |
| 2024-09-27 | 7.71 | 7.66 | 0.01 | 0.13% | 7.59 | 7.86 | 88669 | 6821 | 0.47% |
| 2024-09-26 | 7.33 | 7.65 | 0.30 | 4.08% | 7.29 | 7.66 | 149478 | 11174 | 0.80% |
| 2024-09-25 | 7.25 | 7.35 | 0.16 | 2.23% | 7.23 | 7.40 | 140065 | 10271 | 0.75% |
| 2024-09-24 | 6.93 | 7.19 | 0.26 | 3.75% | 6.92 | 7.19 | 115317 | 8179 | 0.61% |
| 2024-09-23 | 6.74 | 6.93 | 0.20 | 2.97% | 6.73 | 6.95 | 75624 | 5199 | 0.40% |
| 2024-09-20 | 6.75 | 6.73 | 0.00 | 0.00% | 6.70 | 6.77 | 53728 | 3620 | 0.29% |
| 2024-09-19 | 6.62 | 6.73 | 0.10 | 1.51% | 6.60 | 6.75 | 53989 | 3613 | 0.29% |
| 2024-09-18 | 6.62 | 6.63 | 0.00 | 0.00% | 6.53 | 6.66 | 40956 | 2698 | 0.22% |
| 2024-09-13 | 6.62 | 6.63 | 0.01 | 0.15% | 6.62 | 6.70 | 40244 | 2677 | 0.21% |
| 2024-09-12 | 6.60 | 6.62 | 0.00 | 0.00% | 6.58 | 6.67 | 33725 | 2234 | 0.18% |
| 2024-09-11 | 6.69 | 6.62 | -0.08 | -1.19% | 6.58 | 6.71 | 45248 | 2995 | 0.24% |
| 2024-09-10 | 6.68 | 6.70 | 0.02 | 0.30% | 6.63 | 6.72 | 46496 | 3101 | 0.25% |
| 2024-09-09 | 6.76 | 6.68 | -0.10 | -1.47% | 6.68 | 6.79 | 46995 | 3152 | 0.25% |
| 2024-09-06 | 6.82 | 6.78 | -0.04 | -0.59% | 6.78 | 6.87 | 44691 | 3051 | 0.24% |
| 2024-09-05 | 6.73 | 6.82 | 0.08 | 1.19% | 6.72 | 6.84 | 53987 | 3662 | 0.29% |
| 2024-09-04 | 6.72 | 6.74 | -0.02 | -0.30% | 6.71 | 6.78 | 46589 | 3143 | 0.25% |
| 2024-09-03 | 6.78 | 6.76 | 0.00 | 0.00% | 6.67 | 6.80 | 75404 | 5077 | 0.40% |
| 2024-09-02 | 6.80 | 6.76 | -0.05 | -0.73% | 6.76 | 6.89 | 97072 | 6618 | 0.52% |
| 2024-08-30 | 6.83 | 6.81 | -0.05 | -0.73% | 6.78 | 6.91 | 81143 | 5552 | 0.43% |
| 2024-08-29 | 7.04 | 6.86 | -0.22 | -3.11% | 6.85 | 7.08 | 95915 | 6638 | 0.51% |
| 2024-08-28 | 7.13 | 7.08 | -0.06 | -0.84% | 7.01 | 7.14 | 60854 | 4304 | 0.32% |
| 2024-08-27 | 7.07 | 7.14 | 0.05 | 0.71% | 7.06 | 7.15 | 60366 | 4298 | 0.32% |
| 2024-08-26 | 7.07 | 7.09 | 0.03 | 0.42% | 7.00 | 7.09 | 54703 | 3859 | 0.29% |
| 2024-08-23 | 7.06 | 7.06 | 0.00 | 0.00% | 7.00 | 7.10 | 49873 | 3510 | 0.27% |
| 2024-08-22 | 7.01 | 7.06 | 0.07 | 1.00% | 6.99 | 7.08 | 56572 | 3994 | 0.30% |
| 2024-08-21 | 7.08 | 6.99 | -0.10 | -1.41% | 6.99 | 7.09 | 51011 | 3583 | 0.27% |
| 2024-08-20 | 7.15 | 7.09 | -0.05 | -0.70% | 7.06 | 7.19 | 80048 | 5692 | 0.43% |
| 2024-08-19 | 6.99 | 7.14 | 0.16 | 2.29% | 6.98 | 7.14 | 95384 | 6754 | 0.51% |
| 2024-08-16 | 6.94 | 6.98 | 0.04 | 0.58% | 6.93 | 7.00 | 55687 | 3882 | 0.30% |
| 2024-08-15 | 6.87 | 6.94 | 0.05 | 0.73% | 6.86 | 6.96 | 53320 | 3693 | 0.28% |
| 2024-08-14 | 6.87 | 6.89 | 0.00 | 0.00% | 6.87 | 6.95 | 43004 | 2966 | 0.23% |
| 2024-08-13 | 6.86 | 6.89 | 0.04 | 0.58% | 6.84 | 6.92 | 47882 | 3292 | 0.26% |