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 | 9.85 | 0.29 | 3.03% | 9.48 | 10.11 | 146306 | 14412 | 6.63% |
| 2024-11-20 | 9.14 | 9.56 | 0.38 | 4.14% | 9.14 | 9.61 | 67467 | 6341 | 3.06% |
| 2024-11-19 | 8.87 | 9.18 | 0.36 | 4.08% | 8.70 | 9.18 | 65516 | 5912 | 2.97% |
| 2024-11-18 | 9.28 | 8.82 | -0.22 | -2.43% | 8.77 | 9.47 | 84704 | 7653 | 3.84% |
| 2024-11-15 | 9.24 | 9.04 | -0.25 | -2.69% | 9.00 | 9.36 | 61207 | 5639 | 2.78% |
| 2024-11-14 | 9.70 | 9.29 | -0.43 | -4.42% | 9.26 | 9.76 | 69174 | 6555 | 3.14% |
| 2024-11-13 | 9.82 | 9.72 | -0.07 | -0.72% | 9.47 | 9.86 | 85321 | 8230 | 3.87% |
| 2024-11-12 | 9.90 | 9.79 | -0.11 | -1.11% | 9.69 | 10.04 | 85358 | 8409 | 3.87% |
| 2024-11-11 | 9.68 | 9.90 | 0.19 | 1.96% | 9.58 | 10.00 | 84307 | 8312 | 3.82% |
| 2024-11-08 | 9.90 | 9.71 | 0.08 | 0.83% | 9.65 | 10.09 | 106845 | 10508 | 4.84% |
| 2024-11-07 | 9.40 | 9.63 | 0.30 | 3.22% | 9.15 | 9.71 | 92393 | 8786 | 4.19% |
| 2024-11-06 | 9.61 | 9.33 | -0.27 | -2.81% | 9.26 | 9.77 | 134203 | 12724 | 6.09% |
| 2024-11-05 | 9.58 | 9.60 | 0.04 | 0.42% | 9.41 | 9.74 | 98693 | 9438 | 4.48% |
| 2024-11-04 | 9.39 | 9.56 | 0.13 | 1.38% | 9.36 | 9.68 | 51948 | 4946 | 2.36% |
| 2024-11-01 | 9.95 | 9.43 | -0.54 | -5.42% | 9.38 | 10.04 | 101574 | 9760 | 4.61% |
| 2024-10-31 | 10.18 | 9.97 | -0.13 | -1.29% | 9.79 | 10.18 | 96982 | 9642 | 4.40% |
| 2024-10-30 | 10.03 | 10.10 | -0.08 | -0.79% | 9.81 | 10.28 | 105431 | 10529 | 4.78% |
| 2024-10-29 | 10.54 | 10.18 | 0.13 | 1.29% | 10.12 | 10.85 | 141825 | 14806 | 6.43% |
| 2024-10-28 | 10.14 | 10.05 | -0.15 | -1.47% | 9.91 | 10.18 | 89221 | 8945 | 4.05% |
| 2024-10-25 | 9.59 | 10.20 | 0.52 | 5.37% | 9.44 | 10.30 | 173891 | 17232 | 7.88% |
| 2024-10-24 | 9.62 | 9.68 | 0.02 | 0.21% | 9.58 | 10.08 | 131238 | 12892 | 5.95% |
| 2024-10-23 | 9.81 | 9.66 | -0.46 | -4.55% | 9.58 | 9.99 | 194842 | 18922 | 8.83% |
| 2024-10-22 | 9.81 | 10.12 | 0.57 | 5.97% | 9.46 | 10.29 | 246252 | 24674 | 11.17% |
| 2024-10-21 | 9.00 | 9.55 | 0.76 | 8.65% | 8.91 | 9.67 | 289468 | 27377 | 13.13% |
| 2024-10-18 | 8.37 | 8.79 | 0.25 | 2.93% | 8.30 | 9.00 | 208479 | 18157 | 9.45% |
| 2024-10-17 | 8.40 | 8.54 | 0.24 | 2.89% | 8.40 | 9.13 | 181189 | 15958 | 8.22% |
| 2024-10-16 | 8.15 | 8.30 | 0.07 | 0.85% | 8.06 | 8.53 | 61402 | 5126 | 2.78% |
| 2024-10-15 | 8.40 | 8.23 | -0.22 | -2.60% | 8.23 | 8.47 | 47625 | 3964 | 2.16% |
| 2024-10-14 | 8.19 | 8.45 | 0.26 | 3.17% | 8.11 | 8.48 | 46865 | 3893 | 2.13% |
| 2024-10-11 | 8.69 | 8.19 | -0.50 | -5.75% | 8.04 | 8.69 | 62526 | 5210 | 2.84% |
| 2024-10-10 | 8.82 | 8.69 | -0.09 | -1.03% | 8.65 | 9.15 | 79539 | 7038 | 3.61% |
| 2024-10-09 | 9.10 | 8.78 | -0.62 | -6.60% | 8.48 | 9.28 | 106522 | 9446 | 4.83% |
| 2024-10-08 | 9.75 | 9.40 | 0.53 | 5.98% | 8.73 | 9.75 | 149957 | 13913 | 6.80% |
| 2024-09-30 | 8.41 | 8.87 | 0.81 | 10.05% | 8.17 | 8.87 | 131633 | 11347 | 5.97% |
| 2024-09-27 | 7.88 | 8.06 | 0.28 | 3.60% | 7.75 | 8.08 | 49207 | 3891 | 2.23% |
| 2024-09-26 | 7.49 | 7.78 | 0.29 | 3.87% | 7.49 | 7.78 | 49508 | 3769 | 2.24% |
| 2024-09-25 | 7.37 | 7.49 | 0.19 | 2.60% | 7.37 | 7.73 | 68738 | 5212 | 3.12% |
| 2024-09-24 | 7.18 | 7.30 | 0.17 | 2.38% | 7.14 | 7.35 | 51956 | 3775 | 2.36% |
| 2024-09-23 | 7.15 | 7.13 | -0.06 | -0.83% | 7.11 | 7.23 | 19810 | 1416 | 0.90% |
| 2024-09-20 | 7.34 | 7.19 | -0.13 | -1.78% | 7.13 | 7.34 | 20016 | 1441 | 0.91% |
| 2024-09-19 | 7.09 | 7.32 | 0.23 | 3.24% | 7.05 | 7.36 | 34862 | 2525 | 1.58% |
| 2024-09-18 | 7.10 | 7.09 | -0.10 | -1.39% | 6.94 | 7.20 | 29951 | 2114 | 1.36% |
| 2024-09-13 | 7.20 | 7.19 | -0.05 | -0.69% | 7.14 | 7.31 | 24500 | 1766 | 1.11% |
| 2024-09-12 | 7.18 | 7.24 | 0.00 | 0.00% | 7.18 | 7.36 | 32553 | 2364 | 1.48% |
| 2024-09-11 | 7.32 | 7.24 | -0.04 | -0.55% | 7.20 | 7.36 | 28377 | 2063 | 1.29% |
| 2024-09-10 | 7.19 | 7.28 | 0.08 | 1.11% | 7.13 | 7.30 | 25677 | 1852 | 1.16% |
| 2024-09-09 | 7.16 | 7.20 | 0.01 | 0.14% | 7.03 | 7.25 | 26856 | 1926 | 1.22% |
| 2024-09-06 | 7.50 | 7.19 | -0.33 | -4.39% | 7.12 | 7.54 | 55141 | 4029 | 2.50% |
| 2024-09-05 | 7.52 | 7.52 | -0.04 | -0.53% | 7.48 | 7.72 | 39873 | 3014 | 1.81% |
| 2024-09-04 | 7.42 | 7.56 | 0.10 | 1.34% | 7.28 | 7.61 | 51571 | 3834 | 2.34% |
| 2024-09-03 | 7.44 | 7.46 | -0.01 | -0.13% | 7.38 | 7.60 | 39599 | 2963 | 1.80% |
| 2024-09-02 | 7.69 | 7.47 | -0.31 | -3.98% | 7.43 | 7.84 | 72047 | 5471 | 3.27% |
| 2024-08-30 | 7.75 | 7.78 | -0.02 | -0.26% | 7.44 | 7.96 | 97434 | 7509 | 4.42% |
| 2024-08-29 | 7.61 | 7.80 | 0.12 | 1.56% | 7.59 | 7.87 | 43112 | 3348 | 1.95% |
| 2024-08-28 | 7.61 | 7.68 | 0.06 | 0.79% | 7.53 | 7.80 | 34794 | 2671 | 1.58% |
| 2024-08-27 | 7.85 | 7.62 | -0.37 | -4.63% | 7.56 | 7.89 | 63109 | 4855 | 2.86% |
| 2024-08-26 | 7.45 | 7.99 | 0.48 | 6.39% | 7.45 | 8.24 | 64969 | 5097 | 2.95% |
| 2024-08-23 | 7.55 | 7.51 | 0.00 | 0.00% | 7.44 | 7.58 | 21507 | 1612 | 0.98% |
| 2024-08-22 | 7.65 | 7.51 | -0.15 | -1.96% | 7.50 | 7.76 | 23855 | 1814 | 1.08% |
| 2024-08-21 | 7.55 | 7.66 | 0.01 | 0.13% | 7.55 | 7.76 | 31792 | 2443 | 1.44% |
| 2024-08-20 | 7.99 | 7.65 | -0.14 | -1.80% | 7.61 | 8.05 | 59710 | 4671 | 2.71% |
| 2024-08-19 | 7.88 | 7.79 | -0.12 | -1.52% | 7.68 | 7.95 | 33180 | 2586 | 1.50% |
| 2024-08-16 | 7.99 | 7.91 | -0.07 | -0.88% | 7.88 | 8.05 | 22787 | 1808 | 1.03% |
| 2024-08-15 | 7.92 | 7.98 | 0.08 | 1.01% | 7.80 | 8.04 | 27754 | 2207 | 1.26% |
| 2024-08-14 | 7.97 | 7.90 | -0.08 | -1.00% | 7.87 | 7.99 | 16193 | 1281 | 0.73% |
| 2024-08-13 | 7.82 | 7.98 | 0.12 | 1.53% | 7.76 | 7.99 | 23963 | 1896 | 1.09% |