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 | 9.49 | 9.69 | 0.15 | 1.57% | 9.42 | 9.99 | 91279 | 8829 | 3.73% |
| 2024-11-20 | 9.21 | 9.54 | 0.24 | 2.58% | 9.21 | 9.63 | 70457 | 6651 | 2.88% |
| 2024-11-19 | 9.07 | 9.30 | 0.16 | 1.75% | 9.04 | 9.30 | 76455 | 7010 | 3.13% |
| 2024-11-18 | 9.77 | 9.14 | -0.54 | -5.58% | 9.05 | 9.80 | 88397 | 8243 | 3.61% |
| 2024-11-15 | 9.95 | 9.68 | -0.28 | -2.81% | 9.66 | 10.07 | 72564 | 7170 | 2.97% |
| 2024-11-14 | 10.09 | 9.96 | -0.23 | -2.26% | 9.92 | 10.29 | 85120 | 8601 | 3.48% |
| 2024-11-13 | 10.41 | 10.19 | -0.31 | -2.95% | 9.94 | 10.48 | 124120 | 12597 | 5.07% |
| 2024-11-12 | 10.60 | 10.50 | -0.25 | -2.33% | 10.45 | 10.86 | 158191 | 16865 | 6.47% |
| 2024-11-11 | 10.44 | 10.75 | -0.03 | -0.28% | 10.18 | 11.06 | 257773 | 27085 | 10.54% |
| 2024-11-08 | 12.47 | 10.78 | -0.56 | -4.94% | 10.53 | 12.47 | 456698 | 52974 | 18.67% |
| 2024-11-07 | 10.50 | 11.34 | 1.03 | 9.99% | 10.48 | 11.34 | 163438 | 18293 | 6.68% |
| 2024-11-06 | 9.81 | 10.31 | 0.38 | 3.83% | 9.71 | 10.40 | 241872 | 24314 | 9.89% |
| 2024-11-05 | 10.15 | 9.93 | -0.09 | -0.90% | 9.68 | 10.21 | 247603 | 24535 | 10.12% |
| 2024-11-04 | 9.32 | 10.02 | 0.55 | 5.81% | 9.09 | 10.42 | 296255 | 28972 | 12.11% |
| 2024-11-01 | 9.06 | 9.47 | 0.54 | 6.05% | 8.92 | 9.66 | 247865 | 23144 | 10.13% |
| 2024-10-31 | 9.00 | 8.93 | -0.09 | -1.00% | 8.86 | 9.07 | 74160 | 6642 | 3.03% |
| 2024-10-30 | 9.07 | 9.02 | -0.08 | -0.88% | 8.84 | 9.19 | 89541 | 8065 | 3.66% |
| 2024-10-29 | 9.26 | 9.10 | -0.16 | -1.73% | 9.10 | 9.45 | 116097 | 10740 | 4.75% |
| 2024-10-28 | 8.98 | 9.26 | 0.22 | 2.43% | 8.98 | 9.26 | 102240 | 9389 | 4.18% |
| 2024-10-25 | 8.95 | 9.04 | 0.17 | 1.92% | 8.90 | 9.20 | 98376 | 8910 | 4.02% |
| 2024-10-24 | 8.82 | 8.87 | 0.00 | 0.00% | 8.70 | 8.93 | 69050 | 6095 | 2.82% |
| 2024-10-23 | 9.06 | 8.87 | -0.21 | -2.31% | 8.80 | 9.06 | 113900 | 10087 | 4.66% |
| 2024-10-22 | 8.68 | 9.08 | 0.38 | 4.37% | 8.61 | 9.27 | 155597 | 13925 | 6.36% |
| 2024-10-21 | 8.69 | 8.70 | 0.03 | 0.35% | 8.61 | 8.77 | 87214 | 7585 | 3.56% |
| 2024-10-18 | 8.71 | 8.67 | 0.08 | 0.93% | 8.57 | 8.74 | 84833 | 7345 | 3.47% |
| 2024-10-17 | 8.66 | 8.59 | 0.00 | 0.00% | 8.57 | 8.83 | 68666 | 5984 | 2.81% |
| 2024-10-16 | 8.50 | 8.59 | 0.02 | 0.23% | 8.41 | 8.70 | 61458 | 5271 | 2.51% |
| 2024-10-15 | 8.66 | 8.57 | -0.16 | -1.83% | 8.55 | 8.84 | 61929 | 5385 | 2.53% |
| 2024-10-14 | 8.63 | 8.73 | 0.18 | 2.11% | 8.48 | 8.78 | 77017 | 6672 | 3.15% |
| 2024-10-11 | 8.95 | 8.55 | -0.50 | -5.52% | 8.48 | 9.10 | 90659 | 7922 | 3.71% |
| 2024-10-10 | 8.90 | 9.05 | 0.18 | 2.03% | 8.30 | 9.27 | 144026 | 12745 | 5.89% |
| 2024-10-09 | 9.54 | 8.87 | -0.98 | -9.95% | 8.87 | 9.54 | 126530 | 11377 | 5.17% |
| 2024-10-08 | 10.76 | 9.85 | 0.06 | 0.61% | 9.34 | 10.76 | 265655 | 26557 | 10.86% |
| 2024-09-30 | 9.25 | 9.79 | 0.69 | 7.58% | 9.00 | 9.89 | 281705 | 26664 | 11.51% |
| 2024-09-27 | 9.10 | 9.10 | 0.19 | 2.13% | 8.69 | 9.24 | 194522 | 17400 | 7.95% |
| 2024-09-26 | 8.39 | 8.91 | 0.43 | 5.07% | 8.35 | 9.14 | 238460 | 20857 | 9.75% |
| 2024-09-25 | 8.65 | 8.48 | -0.27 | -3.09% | 8.40 | 8.81 | 232083 | 19956 | 9.49% |
| 2024-09-24 | 8.62 | 8.75 | 0.43 | 5.17% | 8.31 | 9.15 | 278584 | 24263 | 11.39% |
| 2024-09-23 | 8.19 | 8.32 | 0.13 | 1.59% | 8.19 | 8.36 | 175363 | 14509 | 7.17% |
| 2024-09-20 | 8.11 | 8.19 | 0.19 | 2.38% | 8.03 | 8.58 | 283914 | 23420 | 11.61% |
| 2024-09-19 | 7.28 | 8.00 | 0.73 | 10.04% | 7.28 | 8.00 | 99426 | 7732 | 4.06% |
| 2024-09-18 | 7.28 | 7.27 | -0.01 | -0.14% | 7.05 | 7.37 | 58432 | 4196 | 2.39% |
| 2024-09-13 | 7.46 | 7.28 | -0.21 | -2.80% | 7.25 | 7.47 | 62243 | 4570 | 2.54% |
| 2024-09-12 | 7.77 | 7.49 | -0.09 | -1.19% | 7.45 | 7.79 | 88334 | 6661 | 3.61% |
| 2024-09-11 | 7.85 | 7.58 | -0.12 | -1.56% | 7.52 | 7.95 | 132398 | 10143 | 5.41% |
| 2024-09-10 | 7.88 | 7.70 | -0.15 | -1.91% | 7.67 | 8.23 | 238125 | 18803 | 9.73% |
| 2024-09-09 | 7.14 | 7.85 | 0.71 | 9.94% | 7.04 | 7.85 | 134586 | 10214 | 5.50% |
| 2024-09-06 | 7.30 | 7.14 | -0.14 | -1.92% | 7.13 | 7.32 | 22694 | 1636 | 0.93% |
| 2024-09-05 | 7.18 | 7.28 | 0.11 | 1.53% | 7.18 | 7.34 | 27605 | 2006 | 1.13% |
| 2024-09-04 | 7.19 | 7.17 | -0.03 | -0.42% | 7.15 | 7.28 | 23538 | 1694 | 0.96% |
| 2024-09-03 | 7.13 | 7.20 | 0.03 | 0.42% | 7.13 | 7.29 | 24019 | 1732 | 0.98% |
| 2024-09-02 | 7.22 | 7.17 | -0.07 | -0.97% | 7.16 | 7.32 | 38088 | 2763 | 1.56% |
| 2024-08-30 | 7.01 | 7.24 | 0.23 | 3.28% | 7.01 | 7.35 | 49251 | 3552 | 2.01% |
| 2024-08-29 | 6.91 | 7.01 | 0.03 | 0.43% | 6.87 | 7.06 | 21584 | 1507 | 0.88% |
| 2024-08-28 | 6.89 | 6.98 | 0.04 | 0.58% | 6.82 | 7.08 | 28613 | 1996 | 1.17% |
| 2024-08-27 | 7.01 | 6.94 | -0.02 | -0.29% | 6.91 | 7.07 | 33854 | 2365 | 1.38% |
| 2024-08-26 | 6.79 | 6.96 | 0.16 | 2.35% | 6.79 | 7.01 | 30798 | 2135 | 1.26% |
| 2024-08-23 | 6.88 | 6.80 | -0.06 | -0.87% | 6.72 | 6.92 | 27556 | 1871 | 1.13% |
| 2024-08-22 | 7.02 | 6.86 | -0.16 | -2.28% | 6.80 | 7.09 | 31189 | 2159 | 1.27% |
| 2024-08-21 | 7.05 | 7.02 | -0.02 | -0.28% | 6.99 | 7.07 | 20348 | 1429 | 0.83% |
| 2024-08-20 | 7.21 | 7.04 | -0.16 | -2.22% | 7.00 | 7.22 | 38074 | 2692 | 1.56% |
| 2024-08-19 | 7.24 | 7.20 | -0.04 | -0.55% | 7.12 | 7.28 | 29660 | 2134 | 1.21% |
| 2024-08-16 | 7.48 | 7.24 | -0.21 | -2.82% | 7.20 | 7.49 | 45719 | 3343 | 1.87% |
| 2024-08-15 | 7.38 | 7.45 | 0.09 | 1.22% | 7.31 | 7.53 | 38300 | 2845 | 1.57% |
| 2024-08-14 | 7.43 | 7.36 | -0.10 | -1.34% | 7.36 | 7.52 | 28432 | 2109 | 1.16% |
| 2024-08-13 | 7.47 | 7.46 | -0.04 | -0.53% | 7.33 | 7.52 | 37479 | 2772 | 1.53% |