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 | 9.79 | 0.04 | 0.41% | 9.55 | 9.82 | 176686 | 17121 | 1.81% |
| 2024-11-20 | 9.40 | 9.75 | 0.26 | 2.74% | 9.38 | 9.79 | 243974 | 23417 | 2.50% |
| 2024-11-19 | 9.55 | 9.49 | 0.05 | 0.53% | 9.23 | 9.66 | 267057 | 25075 | 2.74% |
| 2024-11-18 | 9.16 | 9.44 | 0.33 | 3.62% | 9.03 | 9.58 | 304972 | 28554 | 3.13% |
| 2024-11-15 | 8.98 | 9.11 | 0.05 | 0.55% | 8.98 | 9.37 | 158276 | 14578 | 1.62% |
| 2024-11-14 | 9.25 | 9.06 | -0.23 | -2.48% | 9.02 | 9.32 | 145188 | 13281 | 1.49% |
| 2024-11-13 | 8.71 | 9.29 | 0.50 | 5.69% | 8.66 | 9.37 | 298343 | 27383 | 3.06% |
| 2024-11-12 | 8.88 | 8.79 | -0.12 | -1.35% | 8.72 | 9.04 | 154366 | 13675 | 1.58% |
| 2024-11-11 | 9.06 | 8.91 | -0.11 | -1.22% | 8.83 | 9.07 | 122308 | 10926 | 1.26% |
| 2024-11-08 | 9.12 | 9.02 | -0.09 | -0.99% | 8.92 | 9.21 | 157817 | 14239 | 1.62% |
| 2024-11-07 | 9.02 | 9.11 | 0.05 | 0.55% | 8.96 | 9.23 | 151189 | 13811 | 1.55% |
| 2024-11-06 | 8.73 | 9.06 | 0.28 | 3.19% | 8.70 | 9.16 | 212140 | 18976 | 2.18% |
| 2024-11-05 | 8.63 | 8.78 | 0.17 | 1.97% | 8.57 | 8.83 | 128907 | 11198 | 1.32% |
| 2024-11-04 | 8.82 | 8.61 | -0.08 | -0.92% | 8.49 | 8.90 | 114265 | 9839 | 1.17% |
| 2024-11-01 | 8.80 | 8.69 | -0.06 | -0.69% | 8.68 | 8.99 | 158625 | 14019 | 1.63% |
| 2024-10-31 | 8.70 | 8.75 | 0.05 | 0.57% | 8.55 | 8.79 | 130010 | 11258 | 1.33% |
| 2024-10-30 | 8.58 | 8.70 | 0.13 | 1.52% | 8.45 | 8.75 | 176879 | 15288 | 1.82% |
| 2024-10-29 | 8.55 | 8.57 | 0.02 | 0.23% | 8.43 | 8.90 | 225930 | 19530 | 2.32% |
| 2024-10-28 | 8.25 | 8.55 | 0.29 | 3.51% | 8.24 | 8.58 | 146326 | 12361 | 1.50% |
| 2024-10-25 | 8.22 | 8.26 | 0.04 | 0.49% | 8.20 | 8.29 | 78620 | 6481 | 0.81% |
| 2024-10-24 | 8.33 | 8.22 | -0.14 | -1.67% | 8.15 | 8.42 | 90345 | 7458 | 0.93% |
| 2024-10-23 | 8.28 | 8.36 | 0.05 | 0.60% | 8.26 | 8.40 | 108917 | 9087 | 1.12% |
| 2024-10-22 | 8.31 | 8.31 | 0.04 | 0.48% | 8.22 | 8.45 | 93052 | 7748 | 0.96% |
| 2024-10-21 | 8.30 | 8.27 | 0.02 | 0.24% | 8.11 | 8.36 | 140727 | 11601 | 1.44% |
| 2024-10-18 | 8.07 | 8.25 | 0.17 | 2.10% | 7.94 | 8.35 | 149089 | 12200 | 1.53% |
| 2024-10-17 | 8.26 | 8.08 | -0.18 | -2.18% | 8.06 | 8.36 | 113850 | 9314 | 1.17% |
| 2024-10-16 | 7.95 | 8.26 | 0.28 | 3.51% | 7.88 | 8.40 | 162188 | 13306 | 1.67% |
| 2024-10-15 | 8.33 | 7.98 | -0.30 | -3.62% | 7.98 | 8.34 | 117419 | 9524 | 1.21% |
| 2024-10-14 | 7.74 | 8.28 | 0.54 | 6.98% | 7.63 | 8.34 | 235482 | 19058 | 2.42% |
| 2024-10-11 | 7.91 | 7.74 | -0.21 | -2.64% | 7.59 | 8.03 | 152669 | 11810 | 1.57% |
| 2024-10-10 | 8.08 | 7.95 | 0.05 | 0.63% | 7.75 | 8.13 | 161287 | 12884 | 1.66% |
| 2024-10-09 | 8.50 | 7.90 | -0.76 | -8.78% | 7.90 | 8.50 | 287469 | 23586 | 2.95% |
| 2024-10-08 | 9.20 | 8.66 | 0.29 | 3.46% | 8.24 | 9.20 | 447037 | 38616 | 4.59% |
| 2024-09-30 | 7.91 | 8.37 | 0.55 | 7.03% | 7.91 | 8.41 | 433780 | 35603 | 4.45% |
| 2024-09-27 | 7.53 | 7.82 | 0.37 | 4.97% | 7.48 | 8.00 | 149406 | 11567 | 1.53% |
| 2024-09-26 | 7.34 | 7.45 | 0.10 | 1.36% | 7.32 | 7.46 | 78580 | 5804 | 0.81% |
| 2024-09-25 | 7.39 | 7.35 | 0.00 | 0.00% | 7.34 | 7.54 | 114902 | 8562 | 1.18% |
| 2024-09-24 | 7.19 | 7.35 | 0.20 | 2.80% | 7.15 | 7.35 | 96485 | 7013 | 0.99% |
| 2024-09-23 | 7.12 | 7.15 | 0.02 | 0.28% | 7.09 | 7.19 | 37759 | 2695 | 0.39% |
| 2024-09-20 | 7.15 | 7.13 | -0.03 | -0.42% | 7.07 | 7.20 | 40068 | 2850 | 0.41% |
| 2024-09-19 | 6.90 | 7.16 | 0.26 | 3.77% | 6.90 | 7.19 | 79820 | 5671 | 0.82% |
| 2024-09-18 | 6.90 | 6.90 | -0.01 | -0.14% | 6.81 | 6.96 | 37688 | 2591 | 0.39% |
| 2024-09-13 | 6.99 | 6.91 | -0.07 | -1.00% | 6.91 | 7.02 | 33014 | 2293 | 0.34% |
| 2024-09-12 | 7.04 | 6.98 | -0.07 | -0.99% | 6.96 | 7.09 | 42816 | 3008 | 0.44% |
| 2024-09-11 | 7.06 | 7.05 | -0.01 | -0.14% | 7.00 | 7.11 | 44068 | 3109 | 0.45% |
| 2024-09-10 | 7.06 | 7.06 | 0.02 | 0.28% | 6.90 | 7.08 | 67044 | 4680 | 0.69% |
| 2024-09-09 | 7.12 | 7.04 | -0.08 | -1.12% | 7.00 | 7.15 | 43152 | 3043 | 0.44% |
| 2024-09-06 | 7.10 | 7.12 | 0.02 | 0.28% | 7.03 | 7.20 | 51857 | 3693 | 0.53% |
| 2024-09-05 | 7.03 | 7.10 | 0.08 | 1.14% | 7.03 | 7.11 | 44258 | 3130 | 0.45% |
| 2024-09-04 | 7.08 | 7.02 | -0.11 | -1.54% | 7.01 | 7.15 | 59687 | 4214 | 0.61% |
| 2024-09-03 | 7.12 | 7.13 | -0.05 | -0.70% | 7.09 | 7.23 | 78968 | 5639 | 0.81% |
| 2024-09-02 | 7.06 | 7.18 | 0.10 | 1.41% | 7.05 | 7.41 | 139476 | 10103 | 1.43% |
| 2024-08-30 | 7.02 | 7.08 | 0.00 | 0.00% | 7.00 | 7.17 | 72996 | 5188 | 0.75% |
| 2024-08-29 | 7.02 | 7.08 | 0.02 | 0.28% | 6.96 | 7.11 | 48962 | 3453 | 0.50% |
| 2024-08-28 | 7.03 | 7.06 | -0.01 | -0.14% | 7.03 | 7.14 | 66376 | 4697 | 0.68% |
| 2024-08-27 | 7.11 | 7.07 | -0.09 | -1.26% | 7.04 | 7.19 | 80356 | 5705 | 0.82% |
| 2024-08-26 | 7.11 | 7.16 | 0.05 | 0.70% | 6.91 | 7.21 | 129953 | 9236 | 1.33% |
| 2024-08-23 | 6.99 | 7.11 | 0.09 | 1.28% | 6.94 | 7.11 | 89871 | 6321 | 0.92% |
| 2024-08-22 | 7.08 | 7.02 | -0.09 | -1.27% | 7.00 | 7.18 | 55208 | 3898 | 0.57% |
| 2024-08-21 | 7.15 | 7.11 | -0.04 | -0.56% | 7.06 | 7.23 | 58106 | 4142 | 0.60% |
| 2024-08-20 | 7.24 | 7.15 | -0.09 | -1.24% | 7.10 | 7.27 | 48424 | 3467 | 0.50% |
| 2024-08-19 | 7.12 | 7.24 | 0.14 | 1.97% | 7.05 | 7.25 | 90554 | 6507 | 0.93% |
| 2024-08-16 | 7.25 | 7.10 | -0.08 | -1.11% | 7.05 | 7.26 | 125840 | 9007 | 1.29% |
| 2024-08-15 | 7.31 | 7.18 | -0.14 | -1.91% | 7.13 | 7.31 | 143654 | 10340 | 1.47% |
| 2024-08-14 | 7.47 | 7.32 | -0.13 | -1.74% | 7.30 | 7.55 | 116870 | 8640 | 1.20% |
| 2024-08-13 | 7.44 | 7.45 | 0.08 | 1.09% | 7.30 | 7.60 | 131434 | 9791 | 1.35% |