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 | 9.55 | 9.59 | 0.07 | 0.74% | 9.46 | 9.79 | 315386 | 30374 | 4.66% |
| 2024-11-20 | 8.93 | 9.52 | 0.59 | 6.61% | 8.87 | 9.69 | 488263 | 45812 | 7.22% |
| 2024-11-19 | 8.69 | 8.93 | 0.39 | 4.57% | 8.41 | 8.93 | 290938 | 25204 | 4.30% |
| 2024-11-18 | 8.69 | 8.54 | -0.08 | -0.93% | 8.30 | 8.76 | 217949 | 18548 | 3.22% |
| 2024-11-15 | 8.96 | 8.62 | -0.48 | -5.27% | 8.60 | 9.08 | 238961 | 21146 | 3.53% |
| 2024-11-14 | 9.40 | 9.10 | -0.31 | -3.29% | 9.06 | 9.48 | 171288 | 15880 | 2.53% |
| 2024-11-13 | 9.51 | 9.41 | -0.13 | -1.36% | 9.25 | 9.65 | 142094 | 13367 | 2.10% |
| 2024-11-12 | 9.91 | 9.54 | -0.19 | -1.95% | 9.41 | 9.91 | 207603 | 20021 | 3.07% |
| 2024-11-11 | 9.51 | 9.73 | 0.10 | 1.04% | 9.45 | 9.84 | 234234 | 22636 | 3.46% |
| 2024-11-08 | 9.50 | 9.63 | 0.18 | 1.90% | 9.50 | 9.97 | 364803 | 35657 | 5.39% |
| 2024-11-07 | 9.30 | 9.45 | 0.09 | 0.96% | 9.13 | 9.51 | 274838 | 25637 | 4.06% |
| 2024-11-06 | 9.50 | 9.36 | 0.28 | 3.08% | 9.29 | 9.62 | 394310 | 37302 | 5.83% |
| 2024-11-05 | 9.10 | 9.08 | -0.08 | -0.87% | 9.02 | 9.26 | 258255 | 23472 | 3.82% |
| 2024-11-04 | 8.81 | 9.16 | 0.38 | 4.33% | 8.81 | 9.26 | 247552 | 22538 | 3.66% |
| 2024-11-01 | 9.38 | 8.78 | -0.60 | -6.40% | 8.71 | 9.38 | 337333 | 30277 | 4.99% |
| 2024-10-31 | 9.00 | 9.38 | 0.35 | 3.88% | 8.99 | 9.65 | 634688 | 59726 | 9.39% |
| 2024-10-30 | 8.30 | 9.03 | 0.73 | 8.80% | 8.25 | 9.11 | 559097 | 49159 | 8.27% |
| 2024-10-29 | 8.38 | 8.30 | -0.20 | -2.35% | 8.14 | 8.45 | 284061 | 23502 | 4.20% |
| 2024-10-28 | 8.23 | 8.50 | 0.23 | 2.78% | 8.18 | 8.50 | 294785 | 24563 | 4.36% |
| 2024-10-25 | 8.12 | 8.27 | 0.17 | 2.10% | 8.09 | 8.35 | 176501 | 14532 | 2.61% |
| 2024-10-24 | 8.09 | 8.10 | 0.03 | 0.37% | 7.95 | 8.13 | 142488 | 11452 | 2.11% |
| 2024-10-23 | 8.12 | 8.07 | -0.10 | -1.22% | 8.06 | 8.25 | 178346 | 14546 | 2.64% |
| 2024-10-22 | 8.51 | 8.17 | -0.29 | -3.43% | 8.09 | 8.54 | 308427 | 25448 | 4.56% |
| 2024-10-21 | 8.11 | 8.46 | 0.31 | 3.80% | 8.05 | 8.47 | 385149 | 31989 | 5.70% |
| 2024-10-18 | 7.90 | 8.15 | 0.20 | 2.52% | 7.72 | 8.35 | 320016 | 25642 | 4.73% |
| 2024-10-17 | 8.12 | 7.95 | -0.07 | -0.87% | 7.90 | 8.15 | 237007 | 19044 | 3.50% |
| 2024-10-16 | 7.97 | 8.02 | -0.08 | -0.99% | 7.85 | 8.21 | 251818 | 20188 | 3.72% |
| 2024-10-15 | 8.25 | 8.10 | -0.16 | -1.94% | 7.95 | 8.31 | 399795 | 32662 | 5.91% |
| 2024-10-14 | 7.65 | 8.26 | 0.75 | 9.99% | 7.46 | 8.26 | 388709 | 31246 | 5.75% |
| 2024-10-11 | 7.88 | 7.51 | -0.43 | -5.42% | 7.46 | 7.94 | 162659 | 12458 | 2.41% |
| 2024-10-10 | 8.03 | 7.94 | 0.03 | 0.38% | 7.85 | 8.18 | 241219 | 19364 | 3.57% |
| 2024-10-09 | 7.91 | 7.91 | -0.20 | -2.47% | 7.68 | 8.19 | 358696 | 28265 | 5.30% |
| 2024-10-08 | 8.49 | 8.11 | 0.39 | 5.05% | 7.72 | 8.49 | 410309 | 33356 | 6.07% |
| 2024-09-30 | 7.28 | 7.72 | 0.64 | 9.04% | 7.11 | 7.79 | 390003 | 29186 | 5.77% |
| 2024-09-27 | 6.90 | 7.08 | 0.30 | 4.42% | 6.86 | 7.10 | 169677 | 11840 | 2.51% |
| 2024-09-26 | 6.50 | 6.78 | 0.28 | 4.31% | 6.48 | 6.78 | 160745 | 10683 | 2.38% |
| 2024-09-25 | 6.50 | 6.50 | 0.06 | 0.93% | 6.49 | 6.66 | 179920 | 11832 | 2.66% |
| 2024-09-24 | 6.29 | 6.44 | 0.17 | 2.71% | 6.26 | 6.45 | 150413 | 9582 | 2.22% |
| 2024-09-23 | 6.25 | 6.27 | 0.01 | 0.16% | 6.19 | 6.29 | 71065 | 4443 | 1.05% |
| 2024-09-20 | 6.28 | 6.26 | -0.03 | -0.48% | 6.16 | 6.28 | 80748 | 5015 | 1.19% |
| 2024-09-19 | 6.16 | 6.29 | 0.15 | 2.44% | 6.10 | 6.33 | 161029 | 10048 | 2.38% |
| 2024-09-18 | 6.12 | 6.14 | -0.01 | -0.16% | 6.03 | 6.17 | 87800 | 5353 | 1.30% |
| 2024-09-13 | 6.21 | 6.15 | -0.07 | -1.13% | 6.14 | 6.24 | 123571 | 7630 | 1.83% |
| 2024-09-12 | 6.27 | 6.22 | -0.03 | -0.48% | 6.20 | 6.33 | 131756 | 8238 | 1.95% |
| 2024-09-11 | 6.27 | 6.25 | -0.04 | -0.64% | 6.19 | 6.31 | 115957 | 7242 | 1.71% |
| 2024-09-10 | 6.37 | 6.29 | -0.07 | -1.10% | 6.20 | 6.37 | 163013 | 10198 | 2.41% |
| 2024-09-09 | 6.38 | 6.36 | -0.09 | -1.40% | 6.31 | 6.44 | 134530 | 8554 | 1.99% |
| 2024-09-06 | 6.57 | 6.45 | -0.12 | -1.83% | 6.45 | 6.62 | 130051 | 8494 | 1.92% |
| 2024-09-05 | 6.55 | 6.57 | 0.01 | 0.15% | 6.51 | 6.62 | 106224 | 6968 | 1.57% |
| 2024-09-04 | 6.62 | 6.56 | -0.07 | -1.06% | 6.52 | 6.64 | 110788 | 7275 | 1.64% |
| 2024-09-03 | 6.61 | 6.63 | -0.01 | -0.15% | 6.49 | 6.67 | 171207 | 11282 | 2.53% |
| 2024-09-02 | 6.89 | 6.64 | -0.31 | -4.46% | 6.64 | 6.90 | 242116 | 16392 | 3.58% |
| 2024-08-30 | 7.18 | 6.95 | -0.43 | -5.83% | 6.77 | 7.19 | 483272 | 33489 | 7.15% |
| 2024-08-29 | 7.42 | 7.38 | -0.04 | -0.54% | 7.28 | 7.50 | 147625 | 10937 | 2.18% |
| 2024-08-28 | 7.38 | 7.42 | 0.01 | 0.13% | 7.35 | 7.52 | 95127 | 7055 | 1.41% |
| 2024-08-27 | 7.48 | 7.41 | -0.09 | -1.20% | 7.28 | 7.52 | 132466 | 9762 | 1.96% |
| 2024-08-26 | 7.30 | 7.50 | 0.21 | 2.88% | 7.23 | 7.62 | 200859 | 14955 | 2.97% |
| 2024-08-23 | 7.27 | 7.29 | 0.04 | 0.55% | 7.17 | 7.33 | 82956 | 6002 | 1.23% |
| 2024-08-22 | 7.39 | 7.25 | -0.15 | -2.03% | 7.20 | 7.43 | 138350 | 10046 | 2.05% |
| 2024-08-21 | 7.46 | 7.40 | -0.07 | -0.94% | 7.36 | 7.49 | 132937 | 9853 | 1.97% |
| 2024-08-20 | 7.84 | 7.47 | -0.35 | -4.48% | 7.39 | 7.85 | 274553 | 20564 | 4.06% |
| 2024-08-19 | 7.77 | 7.82 | 0.05 | 0.64% | 7.68 | 7.90 | 145498 | 11364 | 2.15% |
| 2024-08-16 | 8.35 | 7.77 | -0.60 | -7.17% | 7.66 | 8.37 | 352918 | 27996 | 5.22% |
| 2024-08-15 | 8.32 | 8.37 | -0.02 | -0.24% | 8.13 | 8.47 | 173133 | 14348 | 2.56% |
| 2024-08-14 | 8.46 | 8.39 | -0.10 | -1.18% | 8.35 | 8.65 | 114911 | 9779 | 1.70% |
| 2024-08-13 | 8.42 | 8.49 | 0.09 | 1.07% | 8.37 | 8.51 | 74171 | 6255 | 1.10% |