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 | 9.47 | 9.44 | -0.07 | -0.74% | 9.32 | 9.57 | 146341 | 13791 | 1.47% |
| 2024-11-20 | 9.50 | 9.51 | 0.03 | 0.32% | 9.38 | 9.56 | 159359 | 15105 | 1.60% |
| 2024-11-19 | 9.15 | 9.48 | 0.35 | 3.83% | 9.15 | 9.50 | 162513 | 15194 | 1.63% |
| 2024-11-18 | 9.42 | 9.13 | -0.23 | -2.46% | 9.07 | 9.49 | 190852 | 17605 | 1.91% |
| 2024-11-15 | 9.57 | 9.36 | -0.26 | -2.70% | 9.34 | 9.74 | 197261 | 18898 | 1.98% |
| 2024-11-14 | 10.11 | 9.62 | -0.51 | -5.03% | 9.56 | 10.13 | 255689 | 25078 | 2.56% |
| 2024-11-13 | 9.92 | 10.13 | 0.13 | 1.30% | 9.86 | 10.20 | 250301 | 25137 | 2.51% |
| 2024-11-12 | 10.06 | 10.00 | -0.05 | -0.50% | 9.91 | 10.33 | 291102 | 29279 | 2.92% |
| 2024-11-11 | 9.69 | 10.05 | 0.30 | 3.08% | 9.69 | 10.06 | 265592 | 26370 | 2.66% |
| 2024-11-08 | 9.83 | 9.75 | 0.03 | 0.31% | 9.71 | 10.07 | 277694 | 27467 | 2.78% |
| 2024-11-07 | 9.55 | 9.72 | 0.04 | 0.41% | 9.51 | 9.72 | 211418 | 20359 | 2.12% |
| 2024-11-06 | 9.76 | 9.68 | -0.04 | -0.41% | 9.57 | 9.92 | 249371 | 24354 | 2.50% |
| 2024-11-05 | 9.37 | 9.72 | 0.36 | 3.85% | 9.35 | 9.75 | 236187 | 22636 | 2.37% |
| 2024-11-04 | 9.19 | 9.36 | 0.16 | 1.74% | 9.19 | 9.43 | 196260 | 18314 | 1.97% |
| 2024-11-01 | 9.71 | 9.20 | -0.61 | -6.22% | 9.18 | 9.79 | 322313 | 30286 | 3.23% |
| 2024-10-31 | 9.67 | 9.81 | 0.10 | 1.03% | 9.57 | 9.87 | 327074 | 31929 | 3.28% |
| 2024-10-30 | 9.85 | 9.71 | -0.49 | -4.80% | 9.50 | 9.89 | 496236 | 48065 | 4.97% |
| 2024-10-29 | 10.03 | 10.20 | 0.20 | 2.00% | 9.96 | 10.65 | 464982 | 48010 | 4.66% |
| 2024-10-28 | 9.90 | 10.00 | 0.05 | 0.50% | 9.84 | 10.07 | 223409 | 22232 | 2.24% |
| 2024-10-25 | 10.02 | 9.95 | -0.16 | -1.58% | 9.82 | 10.10 | 296143 | 29459 | 2.97% |
| 2024-10-24 | 9.62 | 10.11 | 0.40 | 4.12% | 9.58 | 10.36 | 421426 | 42024 | 4.22% |
| 2024-10-23 | 9.68 | 9.71 | -0.01 | -0.10% | 9.56 | 9.95 | 253021 | 24646 | 2.53% |
| 2024-10-22 | 9.70 | 9.72 | -0.01 | -0.10% | 9.60 | 9.87 | 234897 | 22824 | 2.35% |
| 2024-10-21 | 9.70 | 9.73 | 0.10 | 1.04% | 9.60 | 9.98 | 340584 | 33381 | 3.41% |
| 2024-10-18 | 9.30 | 9.63 | 0.32 | 3.44% | 9.28 | 9.82 | 338416 | 32442 | 3.39% |
| 2024-10-17 | 9.28 | 9.31 | 0.05 | 0.54% | 9.27 | 9.54 | 211377 | 19873 | 2.12% |
| 2024-10-16 | 9.14 | 9.26 | -0.06 | -0.64% | 9.08 | 9.36 | 181838 | 16766 | 1.82% |
| 2024-10-15 | 9.52 | 9.32 | -0.30 | -3.12% | 9.30 | 9.70 | 272796 | 25936 | 2.73% |
| 2024-10-14 | 9.16 | 9.62 | 0.40 | 4.34% | 9.16 | 9.63 | 304648 | 28692 | 3.05% |
| 2024-10-11 | 9.85 | 9.22 | -0.77 | -7.71% | 9.03 | 9.91 | 425580 | 40148 | 4.26% |
| 2024-10-10 | 9.73 | 9.99 | 0.35 | 3.63% | 9.67 | 10.24 | 512855 | 50941 | 5.14% |
| 2024-10-09 | 9.87 | 9.64 | -0.50 | -4.93% | 9.52 | 10.45 | 560118 | 55577 | 5.61% |
| 2024-10-08 | 10.14 | 10.14 | 0.92 | 9.98% | 9.42 | 10.14 | 561145 | 55634 | 5.62% |
| 2024-09-30 | 8.76 | 9.22 | 0.84 | 10.02% | 8.44 | 9.22 | 510189 | 45348 | 5.11% |
| 2024-09-27 | 8.16 | 8.38 | 0.28 | 3.46% | 8.10 | 8.40 | 192304 | 15833 | 1.93% |
| 2024-09-26 | 7.83 | 8.10 | 0.29 | 3.71% | 7.79 | 8.11 | 262117 | 20884 | 2.63% |
| 2024-09-25 | 7.93 | 7.81 | -0.05 | -0.64% | 7.77 | 8.05 | 276880 | 21930 | 2.77% |
| 2024-09-24 | 7.61 | 7.86 | 0.24 | 3.15% | 7.48 | 7.87 | 293781 | 22663 | 2.94% |
| 2024-09-23 | 7.51 | 7.62 | 0.11 | 1.46% | 7.39 | 7.69 | 175928 | 13376 | 1.76% |
| 2024-09-20 | 7.60 | 7.51 | -0.05 | -0.66% | 7.45 | 7.70 | 148121 | 11174 | 1.48% |
| 2024-09-19 | 7.47 | 7.56 | 0.14 | 1.89% | 7.39 | 7.62 | 159785 | 12012 | 1.60% |
| 2024-09-18 | 7.54 | 7.42 | -0.22 | -2.88% | 7.32 | 7.63 | 164457 | 12237 | 1.65% |
| 2024-09-13 | 7.58 | 7.64 | 0.04 | 0.53% | 7.54 | 7.79 | 180003 | 13840 | 1.80% |
| 2024-09-12 | 7.68 | 7.60 | -0.03 | -0.39% | 7.57 | 7.72 | 112570 | 8595 | 1.13% |
| 2024-09-11 | 7.69 | 7.63 | -0.07 | -0.91% | 7.59 | 7.74 | 119462 | 9155 | 1.20% |
| 2024-09-10 | 7.72 | 7.70 | 0.02 | 0.26% | 7.55 | 7.76 | 148231 | 11329 | 1.48% |
| 2024-09-09 | 7.70 | 7.68 | -0.04 | -0.52% | 7.61 | 7.77 | 144547 | 11115 | 1.45% |
| 2024-09-06 | 7.83 | 7.72 | -0.13 | -1.66% | 7.66 | 7.88 | 147003 | 11375 | 1.47% |
| 2024-09-05 | 7.78 | 7.85 | 0.03 | 0.38% | 7.72 | 7.96 | 157822 | 12362 | 1.58% |
| 2024-09-04 | 7.88 | 7.82 | -0.06 | -0.76% | 7.70 | 7.88 | 207575 | 16147 | 2.08% |
| 2024-09-03 | 7.80 | 7.88 | 0.04 | 0.51% | 7.80 | 8.03 | 318805 | 25200 | 3.19% |
| 2024-09-02 | 7.76 | 7.84 | 0.14 | 1.82% | 7.69 | 8.05 | 590861 | 46772 | 5.92% |
| 2024-08-30 | 7.51 | 7.70 | 0.19 | 2.53% | 7.45 | 7.90 | 663408 | 51071 | 6.64% |
| 2024-08-29 | 7.20 | 7.51 | 0.68 | 9.96% | 7.18 | 7.51 | 467184 | 34459 | 4.68% |
| 2024-08-28 | 6.78 | 6.83 | 0.05 | 0.74% | 6.76 | 6.87 | 82581 | 5627 | 0.83% |
| 2024-08-27 | 6.92 | 6.78 | -0.16 | -2.31% | 6.76 | 6.92 | 119070 | 8107 | 1.19% |
| 2024-08-26 | 6.89 | 6.94 | 0.08 | 1.17% | 6.80 | 7.01 | 93247 | 6455 | 0.93% |
| 2024-08-23 | 6.78 | 6.86 | 0.04 | 0.59% | 6.75 | 6.91 | 94678 | 6469 | 0.95% |
| 2024-08-22 | 6.93 | 6.82 | -0.10 | -1.45% | 6.78 | 6.94 | 120440 | 8240 | 1.21% |
| 2024-08-21 | 6.84 | 6.92 | 0.03 | 0.44% | 6.83 | 7.04 | 116273 | 8094 | 1.16% |
| 2024-08-20 | 7.06 | 6.89 | -0.15 | -2.13% | 6.86 | 7.08 | 162764 | 11294 | 1.63% |
| 2024-08-19 | 7.09 | 7.04 | -0.06 | -0.85% | 7.00 | 7.19 | 140519 | 9965 | 1.41% |
| 2024-08-16 | 7.05 | 7.10 | 0.07 | 1.00% | 7.04 | 7.17 | 190967 | 13606 | 1.91% |
| 2024-08-15 | 6.99 | 7.03 | 0.05 | 0.72% | 6.94 | 7.16 | 199849 | 14096 | 2.00% |
| 2024-08-14 | 7.04 | 6.98 | -0.05 | -0.71% | 6.97 | 7.06 | 107734 | 7548 | 1.08% |
| 2024-08-13 | 6.91 | 7.03 | 0.11 | 1.59% | 6.88 | 7.06 | 148336 | 10387 | 1.49% |