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 | 10.28 | 10.15 | -0.23 | -2.22% | 9.97 | 10.32 | 340046 | 34351 | 9.93% |
| 2024-11-20 | 9.43 | 10.38 | 0.94 | 9.96% | 9.40 | 10.38 | 456855 | 46586 | 13.34% |
| 2024-11-19 | 9.26 | 9.44 | 0.19 | 2.05% | 9.15 | 9.45 | 81123 | 7550 | 2.37% |
| 2024-11-18 | 9.61 | 9.25 | -0.42 | -4.34% | 9.20 | 9.77 | 114877 | 10821 | 3.35% |
| 2024-11-15 | 9.37 | 9.67 | 0.19 | 2.00% | 9.34 | 9.89 | 152501 | 14773 | 4.45% |
| 2024-11-14 | 9.61 | 9.48 | -0.13 | -1.35% | 9.43 | 10.06 | 154832 | 14995 | 4.52% |
| 2024-11-13 | 9.58 | 9.61 | -0.01 | -0.10% | 9.36 | 9.77 | 87005 | 8320 | 2.54% |
| 2024-11-12 | 9.67 | 9.62 | -0.05 | -0.52% | 9.52 | 9.90 | 104859 | 10206 | 3.06% |
| 2024-11-11 | 9.34 | 9.67 | 0.25 | 2.65% | 9.34 | 9.68 | 98305 | 9416 | 2.87% |
| 2024-11-08 | 9.48 | 9.42 | 0.00 | 0.00% | 9.29 | 9.55 | 100983 | 9496 | 2.95% |
| 2024-11-07 | 9.05 | 9.42 | 0.27 | 2.95% | 9.05 | 9.42 | 106769 | 9945 | 3.12% |
| 2024-11-06 | 9.21 | 9.15 | -0.06 | -0.65% | 9.09 | 9.28 | 75685 | 6951 | 2.21% |
| 2024-11-05 | 9.17 | 9.21 | 0.05 | 0.55% | 9.03 | 9.23 | 94577 | 8656 | 2.76% |
| 2024-11-04 | 8.69 | 9.16 | 0.46 | 5.29% | 8.68 | 9.22 | 99146 | 8949 | 2.89% |
| 2024-11-01 | 9.11 | 8.70 | -0.40 | -4.40% | 8.68 | 9.13 | 93478 | 8247 | 2.73% |
| 2024-10-31 | 8.88 | 9.10 | 0.13 | 1.45% | 8.86 | 9.29 | 101067 | 9107 | 2.95% |
| 2024-10-30 | 9.08 | 8.97 | -0.08 | -0.88% | 8.88 | 9.15 | 51446 | 4630 | 1.50% |
| 2024-10-29 | 9.49 | 9.05 | -0.39 | -4.13% | 9.01 | 9.52 | 100272 | 9208 | 2.93% |
| 2024-10-28 | 9.22 | 9.44 | 0.22 | 2.39% | 9.18 | 9.44 | 68257 | 6370 | 1.99% |
| 2024-10-25 | 9.06 | 9.22 | 0.14 | 1.54% | 9.04 | 9.23 | 75933 | 6935 | 2.22% |
| 2024-10-24 | 9.19 | 9.08 | -0.04 | -0.44% | 9.02 | 9.32 | 75344 | 6864 | 2.20% |
| 2024-10-23 | 8.92 | 9.12 | 0.18 | 2.01% | 8.90 | 9.38 | 122940 | 11201 | 3.59% |
| 2024-10-22 | 8.79 | 8.94 | 0.22 | 2.52% | 8.69 | 8.96 | 70356 | 6233 | 2.05% |
| 2024-10-21 | 8.63 | 8.72 | 0.08 | 0.93% | 8.62 | 8.83 | 71493 | 6245 | 2.09% |
| 2024-10-18 | 8.44 | 8.64 | 0.16 | 1.89% | 8.43 | 8.79 | 71943 | 6185 | 2.10% |
| 2024-10-17 | 8.63 | 8.48 | -0.15 | -1.74% | 8.46 | 8.73 | 62816 | 5389 | 1.83% |
| 2024-10-16 | 8.52 | 8.63 | -0.03 | -0.35% | 8.50 | 8.73 | 51300 | 4427 | 1.50% |
| 2024-10-15 | 8.72 | 8.66 | -0.11 | -1.25% | 8.65 | 8.84 | 56681 | 4958 | 1.65% |
| 2024-10-14 | 8.72 | 8.77 | 0.09 | 1.04% | 8.50 | 8.82 | 63314 | 5501 | 1.85% |
| 2024-10-11 | 8.88 | 8.68 | -0.36 | -3.98% | 8.58 | 9.06 | 77327 | 6787 | 2.26% |
| 2024-10-10 | 9.18 | 9.04 | -0.18 | -1.95% | 8.93 | 9.39 | 99830 | 9122 | 2.91% |
| 2024-10-09 | 10.00 | 9.22 | -1.02 | -9.96% | 9.22 | 10.00 | 135315 | 12851 | 3.95% |
| 2024-10-08 | 10.65 | 10.24 | 0.56 | 5.79% | 9.60 | 10.65 | 213997 | 21706 | 6.25% |
| 2024-09-30 | 9.08 | 9.68 | 0.88 | 10.00% | 8.95 | 9.68 | 183567 | 17205 | 5.36% |
| 2024-09-27 | 8.44 | 8.80 | 0.48 | 5.77% | 8.40 | 8.82 | 80420 | 6924 | 2.35% |
| 2024-09-26 | 7.97 | 8.32 | 0.35 | 4.39% | 7.86 | 8.33 | 66477 | 5385 | 1.94% |
| 2024-09-25 | 7.78 | 7.97 | 0.20 | 2.57% | 7.78 | 8.23 | 84826 | 6814 | 2.48% |
| 2024-09-24 | 7.49 | 7.77 | 0.29 | 3.88% | 7.39 | 7.77 | 58172 | 4421 | 1.70% |
| 2024-09-23 | 7.44 | 7.48 | 0.07 | 0.94% | 7.38 | 7.63 | 40284 | 3028 | 1.18% |
| 2024-09-20 | 7.73 | 7.41 | -0.25 | -3.26% | 7.39 | 7.76 | 75061 | 5610 | 2.19% |
| 2024-09-19 | 7.50 | 7.66 | 0.27 | 3.65% | 7.43 | 7.89 | 101922 | 7855 | 2.98% |
| 2024-09-18 | 7.81 | 7.39 | -0.55 | -6.93% | 7.32 | 7.97 | 90348 | 6788 | 2.64% |
| 2024-09-13 | 8.13 | 7.94 | -0.16 | -1.98% | 7.94 | 8.14 | 22684 | 1816 | 0.66% |
| 2024-09-12 | 8.12 | 8.10 | -0.02 | -0.25% | 8.08 | 8.32 | 20185 | 1652 | 0.59% |
| 2024-09-11 | 8.18 | 8.12 | -0.04 | -0.49% | 8.06 | 8.23 | 22667 | 1847 | 0.66% |
| 2024-09-10 | 8.19 | 8.16 | -0.02 | -0.24% | 8.00 | 8.25 | 28511 | 2308 | 0.83% |
| 2024-09-09 | 8.17 | 8.18 | 0.01 | 0.12% | 8.11 | 8.34 | 28263 | 2321 | 0.83% |
| 2024-09-06 | 8.43 | 8.22 | -0.21 | -2.49% | 8.22 | 8.49 | 22637 | 1875 | 0.66% |
| 2024-09-05 | 8.31 | 8.43 | 0.11 | 1.32% | 8.30 | 8.53 | 24344 | 2052 | 0.71% |
| 2024-09-04 | 8.20 | 8.32 | -0.03 | -0.36% | 8.20 | 8.42 | 23197 | 1934 | 0.68% |
| 2024-09-03 | 8.29 | 8.35 | 0.09 | 1.09% | 8.23 | 8.48 | 28067 | 2347 | 0.82% |
| 2024-09-02 | 8.42 | 8.26 | -0.16 | -1.90% | 8.24 | 8.48 | 31482 | 2634 | 0.92% |
| 2024-08-30 | 8.25 | 8.42 | 0.15 | 1.81% | 8.21 | 8.59 | 41199 | 3475 | 1.20% |
| 2024-08-29 | 8.09 | 8.27 | 0.14 | 1.72% | 8.06 | 8.29 | 32686 | 2685 | 0.95% |
| 2024-08-28 | 8.09 | 8.13 | 0.01 | 0.12% | 7.93 | 8.25 | 33036 | 2678 | 0.96% |
| 2024-08-27 | 7.96 | 8.12 | 0.13 | 1.63% | 7.94 | 8.21 | 47005 | 3810 | 1.37% |
| 2024-08-26 | 7.91 | 7.99 | 0.10 | 1.27% | 7.84 | 8.08 | 46916 | 3743 | 1.37% |
| 2024-08-23 | 8.30 | 7.89 | -0.49 | -5.85% | 7.84 | 8.37 | 83777 | 6674 | 2.45% |
| 2024-08-22 | 8.65 | 8.38 | -0.26 | -3.01% | 8.34 | 8.72 | 38917 | 3302 | 1.14% |
| 2024-08-21 | 8.82 | 8.64 | -0.17 | -1.93% | 8.60 | 8.82 | 27587 | 2401 | 0.81% |
| 2024-08-20 | 8.99 | 8.81 | -0.24 | -2.65% | 8.78 | 9.04 | 31130 | 2762 | 0.91% |
| 2024-08-19 | 9.20 | 9.05 | -0.15 | -1.63% | 9.01 | 9.25 | 27626 | 2512 | 0.81% |
| 2024-08-16 | 9.06 | 9.20 | 0.14 | 1.55% | 8.97 | 9.23 | 38525 | 3514 | 1.12% |
| 2024-08-15 | 9.15 | 9.06 | -0.09 | -0.98% | 9.00 | 9.20 | 40119 | 3648 | 1.17% |
| 2024-08-14 | 9.25 | 9.15 | -0.13 | -1.40% | 9.10 | 9.30 | 26227 | 2401 | 0.77% |
| 2024-08-13 | 9.30 | 9.28 | -0.05 | -0.54% | 9.17 | 9.33 | 26942 | 2491 | 0.79% |