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 | 10.17 | 10.35 | -0.15 | -1.43% | 10.02 | 10.35 | 257311 | 26117 | 9.94% |
| 2024-11-20 | 10.21 | 10.50 | 0.35 | 3.45% | 9.98 | 10.89 | 410245 | 42831 | 15.85% |
| 2024-11-19 | 9.21 | 10.15 | 0.92 | 9.97% | 9.01 | 10.15 | 191871 | 18657 | 7.41% |
| 2024-11-18 | 9.47 | 9.23 | -0.12 | -1.28% | 9.16 | 9.91 | 141307 | 13372 | 5.46% |
| 2024-11-15 | 9.33 | 9.35 | 0.11 | 1.19% | 9.25 | 9.70 | 126828 | 12045 | 4.90% |
| 2024-11-14 | 9.59 | 9.24 | -0.31 | -3.25% | 9.23 | 9.73 | 103562 | 9796 | 4.00% |
| 2024-11-13 | 9.17 | 9.55 | 0.26 | 2.80% | 9.17 | 9.75 | 101959 | 9610 | 3.94% |
| 2024-11-12 | 9.41 | 9.29 | -0.05 | -0.54% | 9.18 | 9.55 | 93373 | 8731 | 3.61% |
| 2024-11-11 | 9.14 | 9.34 | 0.22 | 2.41% | 9.10 | 9.40 | 98531 | 9118 | 3.81% |
| 2024-11-08 | 9.17 | 9.12 | 0.05 | 0.55% | 9.06 | 9.30 | 110971 | 10153 | 4.29% |
| 2024-11-07 | 8.88 | 9.07 | 0.19 | 2.14% | 8.82 | 9.10 | 82024 | 7402 | 3.17% |
| 2024-11-06 | 8.99 | 8.88 | -0.10 | -1.11% | 8.82 | 9.07 | 75576 | 6750 | 2.92% |
| 2024-11-05 | 8.92 | 8.98 | 0.06 | 0.67% | 8.85 | 9.08 | 79343 | 7123 | 3.07% |
| 2024-11-04 | 8.67 | 8.92 | 0.24 | 2.76% | 8.67 | 8.94 | 39916 | 3538 | 1.54% |
| 2024-11-01 | 8.96 | 8.68 | -0.29 | -3.23% | 8.65 | 8.97 | 64237 | 5632 | 2.48% |
| 2024-10-31 | 9.01 | 8.97 | -0.01 | -0.11% | 8.90 | 9.09 | 77023 | 6910 | 2.98% |
| 2024-10-30 | 8.89 | 8.98 | 0.04 | 0.45% | 8.89 | 9.12 | 55992 | 5039 | 2.16% |
| 2024-10-29 | 9.26 | 8.94 | -0.33 | -3.56% | 8.90 | 9.30 | 84219 | 7621 | 3.25% |
| 2024-10-28 | 9.17 | 9.27 | 0.11 | 1.20% | 9.10 | 9.30 | 60973 | 5609 | 2.36% |
| 2024-10-25 | 9.06 | 9.16 | 0.13 | 1.44% | 9.04 | 9.20 | 64098 | 5861 | 2.48% |
| 2024-10-24 | 9.00 | 9.03 | -0.09 | -0.99% | 8.95 | 9.12 | 60141 | 5423 | 2.32% |
| 2024-10-23 | 9.20 | 9.12 | -0.21 | -2.25% | 9.05 | 9.29 | 110227 | 10091 | 4.26% |
| 2024-10-22 | 9.00 | 9.33 | 0.24 | 2.64% | 8.96 | 9.50 | 184849 | 17261 | 7.14% |
| 2024-10-21 | 8.95 | 9.09 | 0.27 | 3.06% | 8.67 | 9.10 | 155319 | 13856 | 6.00% |
| 2024-10-18 | 8.51 | 8.82 | 0.32 | 3.76% | 8.51 | 9.02 | 108838 | 9548 | 4.21% |
| 2024-10-17 | 8.50 | 8.50 | 0.05 | 0.59% | 8.45 | 8.65 | 71138 | 6074 | 2.75% |
| 2024-10-16 | 8.26 | 8.45 | 0.03 | 0.36% | 8.25 | 8.52 | 55503 | 4676 | 2.14% |
| 2024-10-15 | 8.43 | 8.42 | -0.08 | -0.94% | 8.41 | 8.60 | 59434 | 5055 | 2.30% |
| 2024-10-14 | 8.34 | 8.50 | 0.24 | 2.91% | 8.19 | 8.54 | 77037 | 6465 | 2.98% |
| 2024-10-11 | 8.59 | 8.26 | -0.33 | -3.84% | 8.16 | 8.60 | 82591 | 6885 | 3.19% |
| 2024-10-10 | 8.60 | 8.59 | -0.01 | -0.12% | 8.37 | 8.84 | 93384 | 8042 | 3.61% |
| 2024-10-09 | 9.45 | 8.60 | -0.92 | -9.66% | 8.57 | 9.45 | 150509 | 13378 | 5.82% |
| 2024-10-08 | 9.67 | 9.52 | 0.73 | 8.30% | 8.84 | 9.67 | 218639 | 20277 | 8.45% |
| 2024-09-30 | 8.30 | 8.79 | 0.72 | 8.92% | 8.10 | 8.83 | 214645 | 18181 | 8.29% |
| 2024-09-27 | 7.80 | 8.07 | 0.30 | 3.86% | 7.80 | 8.10 | 78127 | 6229 | 3.02% |
| 2024-09-26 | 7.56 | 7.77 | 0.15 | 1.97% | 7.50 | 7.78 | 91496 | 7012 | 3.54% |
| 2024-09-25 | 7.74 | 7.62 | 0.03 | 0.40% | 7.57 | 7.81 | 104997 | 8077 | 4.06% |
| 2024-09-24 | 7.46 | 7.59 | 0.13 | 1.74% | 7.35 | 7.62 | 93135 | 6990 | 3.60% |
| 2024-09-23 | 7.18 | 7.46 | 0.25 | 3.47% | 7.13 | 7.50 | 93927 | 6913 | 3.63% |
| 2024-09-20 | 7.38 | 7.21 | -0.15 | -2.04% | 7.16 | 7.38 | 57167 | 4131 | 2.21% |
| 2024-09-19 | 7.22 | 7.36 | 0.14 | 1.94% | 7.19 | 7.42 | 68247 | 4998 | 2.64% |
| 2024-09-18 | 7.19 | 7.22 | 0.03 | 0.42% | 6.93 | 7.25 | 72012 | 5101 | 2.78% |
| 2024-09-13 | 7.30 | 7.19 | -0.11 | -1.51% | 7.18 | 7.34 | 54794 | 3968 | 2.12% |
| 2024-09-12 | 7.58 | 7.30 | -0.28 | -3.69% | 7.28 | 7.62 | 107999 | 8018 | 4.17% |
| 2024-09-11 | 7.63 | 7.58 | -0.13 | -1.69% | 7.54 | 7.77 | 75188 | 5747 | 2.91% |
| 2024-09-10 | 7.60 | 7.71 | 0.08 | 1.05% | 7.43 | 7.76 | 107263 | 8169 | 4.14% |
| 2024-09-09 | 7.55 | 7.63 | 0.05 | 0.66% | 7.54 | 7.76 | 105290 | 8039 | 4.07% |
| 2024-09-06 | 8.04 | 7.58 | -0.46 | -5.72% | 7.55 | 8.04 | 158988 | 12362 | 6.14% |
| 2024-09-05 | 7.95 | 8.04 | 0.06 | 0.75% | 7.73 | 8.10 | 180882 | 14322 | 6.99% |
| 2024-09-04 | 8.15 | 7.98 | -0.18 | -2.21% | 7.80 | 8.33 | 223667 | 17924 | 8.64% |
| 2024-09-03 | 8.25 | 8.16 | -0.20 | -2.39% | 7.92 | 8.97 | 288302 | 23817 | 11.14% |
| 2024-09-02 | 8.29 | 8.36 | 0.09 | 1.09% | 7.97 | 8.67 | 329604 | 27260 | 12.74% |
| 2024-08-30 | 8.10 | 8.27 | 0.35 | 4.42% | 7.84 | 8.71 | 432775 | 36034 | 16.72% |
| 2024-08-29 | 7.23 | 7.92 | 0.72 | 10.00% | 7.13 | 7.92 | 129457 | 9961 | 5.00% |
| 2024-08-28 | 6.98 | 7.20 | 0.09 | 1.27% | 6.98 | 7.28 | 25843 | 1854 | 1.00% |
| 2024-08-27 | 7.19 | 7.11 | -0.09 | -1.25% | 7.09 | 7.21 | 26906 | 1922 | 1.04% |
| 2024-08-26 | 6.99 | 7.20 | 0.23 | 3.30% | 6.95 | 7.26 | 35585 | 2540 | 1.38% |
| 2024-08-23 | 7.05 | 6.97 | -0.08 | -1.13% | 6.91 | 7.08 | 25220 | 1758 | 0.97% |
| 2024-08-22 | 7.17 | 7.05 | -0.10 | -1.40% | 7.01 | 7.18 | 24865 | 1760 | 0.96% |
| 2024-08-21 | 7.01 | 7.15 | 0.09 | 1.27% | 7.01 | 7.19 | 27650 | 1967 | 1.07% |
| 2024-08-20 | 7.25 | 7.06 | -0.17 | -2.35% | 7.01 | 7.30 | 35750 | 2548 | 1.38% |
| 2024-08-19 | 7.23 | 7.23 | 0.01 | 0.14% | 7.13 | 7.28 | 20779 | 1502 | 0.80% |
| 2024-08-16 | 7.32 | 7.22 | -0.10 | -1.37% | 7.21 | 7.35 | 27181 | 1974 | 1.05% |
| 2024-08-15 | 7.26 | 7.32 | -0.03 | -0.41% | 7.21 | 7.41 | 32727 | 2390 | 1.26% |
| 2024-08-14 | 7.38 | 7.35 | -0.08 | -1.08% | 7.34 | 7.50 | 34042 | 2517 | 1.32% |
| 2024-08-13 | 7.53 | 7.43 | -0.05 | -0.67% | 7.25 | 7.60 | 66574 | 4935 | 2.57% |