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 | 8.89 | 9.22 | 0.33 | 3.71% | 8.82 | 9.27 | 304653 | 27599 | 4.67% |
| 2024-11-20 | 8.73 | 8.89 | 0.10 | 1.14% | 8.66 | 8.95 | 198507 | 17534 | 3.04% |
| 2024-11-19 | 8.68 | 8.79 | 0.19 | 2.21% | 8.37 | 8.79 | 231603 | 19868 | 3.55% |
| 2024-11-18 | 9.25 | 8.60 | -0.69 | -7.43% | 8.53 | 9.35 | 335519 | 29657 | 5.14% |
| 2024-11-15 | 9.30 | 9.29 | -0.01 | -0.11% | 9.25 | 9.68 | 369765 | 34977 | 5.67% |
| 2024-11-14 | 9.74 | 9.30 | -0.46 | -4.71% | 9.28 | 9.87 | 380930 | 36234 | 5.84% |
| 2024-11-13 | 10.20 | 9.76 | -0.90 | -8.44% | 9.66 | 10.32 | 689530 | 68485 | 10.57% |
| 2024-11-12 | 10.10 | 10.66 | 0.97 | 10.01% | 10.10 | 10.66 | 840777 | 88522 | 12.89% |
| 2024-11-11 | 9.15 | 9.69 | 0.52 | 5.67% | 9.00 | 9.87 | 524940 | 49491 | 8.05% |
| 2024-11-08 | 9.58 | 9.17 | -0.20 | -2.13% | 9.11 | 9.60 | 367784 | 34195 | 5.64% |
| 2024-11-07 | 9.03 | 9.37 | 0.34 | 3.77% | 8.91 | 9.40 | 410261 | 38090 | 6.29% |
| 2024-11-06 | 9.05 | 9.03 | -0.01 | -0.11% | 8.94 | 9.27 | 340330 | 30980 | 5.22% |
| 2024-11-05 | 8.80 | 9.04 | 0.35 | 4.03% | 8.70 | 9.09 | 308544 | 27750 | 4.73% |
| 2024-11-04 | 8.52 | 8.69 | 0.14 | 1.64% | 8.52 | 8.69 | 191939 | 16512 | 2.94% |
| 2024-11-01 | 9.05 | 8.55 | -0.62 | -6.76% | 8.52 | 9.10 | 324089 | 28373 | 4.97% |
| 2024-10-31 | 8.82 | 9.17 | 0.35 | 3.97% | 8.73 | 9.34 | 471408 | 43009 | 7.23% |
| 2024-10-30 | 8.85 | 8.82 | -0.21 | -2.33% | 8.70 | 8.99 | 353095 | 31161 | 5.41% |
| 2024-10-29 | 9.45 | 9.03 | -0.61 | -6.33% | 9.03 | 9.59 | 518250 | 48240 | 7.95% |
| 2024-10-28 | 8.95 | 9.64 | 0.39 | 4.22% | 8.88 | 9.98 | 715924 | 66766 | 10.98% |
| 2024-10-25 | 8.84 | 9.25 | 0.41 | 4.64% | 8.59 | 9.60 | 925494 | 83175 | 14.19% |
| 2024-10-24 | 8.19 | 8.84 | 0.80 | 9.95% | 8.15 | 8.84 | 429438 | 37464 | 6.58% |
| 2024-10-23 | 7.96 | 8.04 | 0.11 | 1.39% | 7.95 | 8.29 | 337503 | 27408 | 5.17% |
| 2024-10-22 | 8.07 | 7.93 | -0.15 | -1.86% | 7.80 | 8.07 | 227808 | 18087 | 3.49% |
| 2024-10-21 | 7.95 | 8.08 | 0.14 | 1.76% | 7.93 | 8.12 | 256711 | 20642 | 3.94% |
| 2024-10-18 | 7.67 | 7.94 | 0.23 | 2.98% | 7.61 | 8.11 | 276635 | 21793 | 4.24% |
| 2024-10-17 | 7.80 | 7.71 | -0.09 | -1.15% | 7.71 | 7.96 | 206007 | 16125 | 3.16% |
| 2024-10-16 | 7.83 | 7.80 | -0.22 | -2.74% | 7.71 | 8.06 | 282379 | 22194 | 4.33% |
| 2024-10-15 | 8.05 | 8.02 | -0.05 | -0.62% | 7.85 | 8.44 | 364607 | 29877 | 5.59% |
| 2024-10-14 | 7.97 | 8.07 | 0.11 | 1.38% | 7.71 | 8.10 | 271529 | 21542 | 4.16% |
| 2024-10-11 | 7.92 | 7.96 | -0.05 | -0.62% | 7.71 | 8.20 | 305042 | 24347 | 4.68% |
| 2024-10-10 | 8.10 | 8.01 | -0.24 | -2.91% | 7.81 | 8.43 | 346057 | 28005 | 5.31% |
| 2024-10-09 | 8.89 | 8.25 | -0.92 | -10.03% | 8.25 | 9.10 | 508092 | 43901 | 7.79% |
| 2024-10-08 | 9.17 | 9.17 | 0.83 | 9.95% | 8.20 | 9.17 | 753438 | 67032 | 11.55% |
| 2024-09-30 | 8.08 | 8.34 | 0.68 | 8.88% | 7.84 | 8.38 | 695396 | 56534 | 10.66% |
| 2024-09-27 | 7.49 | 7.66 | 0.25 | 3.37% | 7.41 | 7.70 | 421202 | 31830 | 6.46% |
| 2024-09-26 | 7.20 | 7.41 | 0.01 | 0.14% | 7.19 | 7.47 | 507458 | 37294 | 7.78% |
| 2024-09-25 | 7.25 | 7.40 | 0.21 | 2.92% | 7.25 | 7.90 | 781973 | 58402 | 11.99% |
| 2024-09-24 | 6.64 | 7.19 | 0.56 | 8.45% | 6.60 | 7.29 | 674232 | 46784 | 10.34% |
| 2024-09-23 | 6.60 | 6.63 | 0.03 | 0.45% | 6.48 | 6.74 | 296303 | 19638 | 4.54% |
| 2024-09-20 | 6.60 | 6.60 | -0.10 | -1.49% | 6.57 | 6.73 | 343498 | 22762 | 5.27% |
| 2024-09-19 | 6.55 | 6.70 | 0.03 | 0.45% | 6.43 | 6.87 | 537025 | 35696 | 8.23% |
| 2024-09-18 | 6.30 | 6.67 | 0.24 | 3.73% | 6.12 | 6.76 | 529350 | 34393 | 8.12% |
| 2024-09-13 | 6.26 | 6.43 | 0.12 | 1.90% | 6.15 | 6.54 | 410023 | 26203 | 6.29% |
| 2024-09-12 | 6.29 | 6.31 | -0.17 | -2.62% | 6.22 | 6.42 | 420814 | 26579 | 6.45% |
| 2024-09-11 | 6.48 | 6.48 | -0.72 | -10.00% | 6.48 | 6.69 | 640655 | 41700 | 9.82% |
| 2024-09-10 | 8.00 | 7.20 | -0.50 | -6.49% | 6.94 | 8.47 | 1044368 | 79946 | 16.01% |
| 2024-09-09 | 6.72 | 7.70 | 0.70 | 10.00% | 6.68 | 7.70 | 410219 | 30233 | 6.29% |
| 2024-09-06 | 6.88 | 7.00 | 0.64 | 10.06% | 6.71 | 7.00 | 466051 | 32417 | 7.14% |
| 2024-09-05 | 5.86 | 6.36 | 0.58 | 10.03% | 5.84 | 6.36 | 166820 | 10502 | 2.56% |
| 2024-09-04 | 5.78 | 5.78 | -0.03 | -0.52% | 5.76 | 5.88 | 41168 | 2392 | 0.63% |
| 2024-09-03 | 5.88 | 5.81 | -0.02 | -0.34% | 5.78 | 5.89 | 47409 | 2763 | 0.73% |
| 2024-09-02 | 5.97 | 5.83 | -0.17 | -2.83% | 5.80 | 6.01 | 56427 | 3324 | 0.87% |
| 2024-08-30 | 5.75 | 6.00 | 0.24 | 4.17% | 5.71 | 6.04 | 85077 | 5068 | 1.30% |
| 2024-08-29 | 5.68 | 5.76 | 0.06 | 1.05% | 5.64 | 5.77 | 43881 | 2508 | 0.67% |
| 2024-08-28 | 5.68 | 5.70 | 0.04 | 0.71% | 5.55 | 5.80 | 49839 | 2841 | 0.76% |
| 2024-08-27 | 5.83 | 5.66 | -0.16 | -2.75% | 5.61 | 5.89 | 48611 | 2777 | 0.75% |
| 2024-08-26 | 5.68 | 5.82 | 0.10 | 1.75% | 5.65 | 5.84 | 46247 | 2677 | 0.71% |
| 2024-08-23 | 5.71 | 5.72 | 0.01 | 0.18% | 5.66 | 5.78 | 43991 | 2515 | 0.67% |
| 2024-08-22 | 5.82 | 5.71 | -0.13 | -2.23% | 5.70 | 5.90 | 52716 | 3044 | 0.81% |
| 2024-08-21 | 5.91 | 5.84 | -0.07 | -1.18% | 5.78 | 5.96 | 58818 | 3445 | 0.90% |
| 2024-08-20 | 5.97 | 5.91 | -0.14 | -2.31% | 5.85 | 6.04 | 84721 | 5017 | 1.30% |
| 2024-08-19 | 5.93 | 6.05 | 0.12 | 2.02% | 5.90 | 6.25 | 123494 | 7514 | 1.89% |
| 2024-08-16 | 6.07 | 5.93 | -0.15 | -2.47% | 5.93 | 6.11 | 45980 | 2757 | 0.70% |
| 2024-08-15 | 5.96 | 6.08 | 0.10 | 1.67% | 5.94 | 6.15 | 54916 | 3331 | 0.84% |
| 2024-08-14 | 6.00 | 5.98 | -0.04 | -0.66% | 5.96 | 6.07 | 39077 | 2351 | 0.60% |
| 2024-08-13 | 5.96 | 6.02 | 0.03 | 0.50% | 5.90 | 6.04 | 45838 | 2735 | 0.70% |