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 | 10.01 | 9.92 | -0.36 | -3.50% | 9.82 | 10.25 | 145539 | 14527 | 3.44% |
| 2024-11-20 | 9.70 | 10.28 | 0.12 | 1.18% | 9.51 | 10.58 | 267222 | 26573 | 6.32% |
| 2024-11-19 | 9.20 | 10.16 | 0.83 | 8.90% | 9.17 | 10.21 | 322786 | 30682 | 7.64% |
| 2024-11-18 | 8.75 | 9.33 | 0.58 | 6.63% | 8.45 | 9.63 | 255802 | 23829 | 6.05% |
| 2024-11-15 | 8.88 | 8.75 | -0.21 | -2.34% | 8.72 | 9.01 | 52811 | 4679 | 1.25% |
| 2024-11-14 | 9.16 | 8.96 | -0.28 | -3.03% | 8.92 | 9.24 | 52405 | 4747 | 1.24% |
| 2024-11-13 | 9.30 | 9.24 | -0.07 | -0.75% | 8.95 | 9.32 | 74911 | 6832 | 1.77% |
| 2024-11-12 | 9.70 | 9.31 | -0.19 | -2.00% | 9.20 | 9.73 | 109132 | 10315 | 2.58% |
| 2024-11-11 | 9.10 | 9.50 | 0.41 | 4.51% | 9.10 | 9.50 | 116224 | 10854 | 2.75% |
| 2024-11-08 | 9.04 | 9.09 | 0.04 | 0.44% | 8.96 | 9.22 | 95304 | 8645 | 2.25% |
| 2024-11-07 | 8.76 | 9.05 | 0.38 | 4.38% | 8.70 | 9.10 | 109503 | 9825 | 2.59% |
| 2024-11-06 | 8.52 | 8.67 | 0.13 | 1.52% | 8.43 | 8.70 | 85412 | 7337 | 2.02% |
| 2024-11-05 | 8.48 | 8.54 | 0.12 | 1.43% | 8.27 | 8.54 | 66608 | 5639 | 1.58% |
| 2024-11-04 | 8.24 | 8.42 | 0.36 | 4.47% | 8.15 | 8.49 | 91359 | 7675 | 2.16% |
| 2024-11-01 | 8.37 | 8.06 | -0.34 | -4.05% | 8.00 | 8.40 | 88856 | 7216 | 2.10% |
| 2024-10-31 | 8.51 | 8.40 | -0.12 | -1.41% | 8.33 | 8.56 | 72122 | 6075 | 1.71% |
| 2024-10-30 | 8.40 | 8.52 | -0.31 | -3.51% | 8.40 | 8.68 | 98928 | 8430 | 2.34% |
| 2024-10-29 | 9.14 | 8.83 | -0.31 | -3.39% | 8.81 | 9.30 | 93684 | 8469 | 2.22% |
| 2024-10-28 | 9.10 | 9.14 | 0.03 | 0.33% | 9.04 | 9.16 | 75664 | 6878 | 1.79% |
| 2024-10-25 | 9.10 | 9.11 | 0.03 | 0.33% | 9.06 | 9.25 | 64114 | 5870 | 1.52% |
| 2024-10-24 | 9.10 | 9.08 | -0.04 | -0.44% | 9.03 | 9.18 | 41897 | 3806 | 0.99% |
| 2024-10-23 | 9.14 | 9.12 | 0.00 | 0.00% | 9.08 | 9.28 | 52531 | 4811 | 1.24% |
| 2024-10-22 | 8.95 | 9.12 | 0.19 | 2.13% | 8.90 | 9.20 | 54061 | 4910 | 1.28% |
| 2024-10-21 | 8.94 | 8.93 | 0.00 | 0.00% | 8.87 | 9.03 | 66954 | 5994 | 1.58% |
| 2024-10-18 | 8.68 | 8.93 | 0.30 | 3.48% | 8.59 | 9.03 | 64968 | 5740 | 1.54% |
| 2024-10-17 | 8.76 | 8.63 | -0.10 | -1.15% | 8.63 | 8.89 | 36117 | 3161 | 0.85% |
| 2024-10-16 | 8.70 | 8.73 | -0.07 | -0.80% | 8.64 | 8.86 | 40209 | 3510 | 0.95% |
| 2024-10-15 | 8.93 | 8.80 | -0.15 | -1.68% | 8.78 | 9.05 | 36041 | 3211 | 0.85% |
| 2024-10-14 | 8.78 | 8.95 | 0.17 | 1.94% | 8.61 | 8.98 | 41587 | 3676 | 0.98% |
| 2024-10-11 | 9.20 | 8.78 | -0.41 | -4.46% | 8.68 | 9.20 | 57765 | 5126 | 1.37% |
| 2024-10-10 | 9.33 | 9.19 | 0.02 | 0.22% | 9.00 | 9.48 | 70445 | 6501 | 1.67% |
| 2024-10-09 | 9.80 | 9.17 | -1.01 | -9.92% | 9.16 | 9.80 | 99170 | 9416 | 2.35% |
| 2024-10-08 | 10.59 | 10.18 | 0.49 | 5.06% | 9.48 | 10.65 | 141433 | 14267 | 3.35% |
| 2024-09-30 | 9.21 | 9.69 | 0.76 | 8.51% | 8.99 | 9.73 | 127362 | 11962 | 3.01% |
| 2024-09-27 | 8.60 | 8.93 | 0.25 | 2.88% | 8.50 | 9.00 | 86936 | 7622 | 2.06% |
| 2024-09-26 | 8.15 | 8.68 | 0.47 | 5.72% | 8.15 | 8.94 | 118872 | 10218 | 2.81% |
| 2024-09-25 | 8.13 | 8.21 | 0.09 | 1.11% | 8.13 | 8.42 | 55841 | 4633 | 1.32% |
| 2024-09-24 | 7.90 | 8.12 | 0.24 | 3.05% | 7.83 | 8.14 | 42233 | 3384 | 1.00% |
| 2024-09-23 | 7.81 | 7.88 | 0.03 | 0.38% | 7.73 | 7.92 | 19056 | 1498 | 0.45% |
| 2024-09-20 | 7.90 | 7.85 | -0.07 | -0.88% | 7.82 | 7.94 | 21563 | 1695 | 0.51% |
| 2024-09-19 | 7.76 | 7.92 | 0.16 | 2.06% | 7.75 | 7.94 | 25243 | 1983 | 0.60% |
| 2024-09-18 | 7.84 | 7.76 | -0.12 | -1.52% | 7.63 | 7.90 | 36504 | 2825 | 0.86% |
| 2024-09-13 | 8.08 | 7.88 | -0.09 | -1.13% | 7.88 | 8.08 | 30440 | 2419 | 0.72% |
| 2024-09-12 | 8.03 | 7.97 | 0.00 | 0.00% | 7.96 | 8.10 | 34238 | 2749 | 0.81% |
| 2024-09-11 | 8.14 | 7.97 | -0.19 | -2.33% | 7.95 | 8.14 | 39260 | 3144 | 0.93% |
| 2024-09-10 | 8.22 | 8.16 | -0.18 | -2.16% | 7.96 | 8.27 | 74962 | 6062 | 1.77% |
| 2024-09-09 | 8.28 | 8.34 | -0.21 | -2.46% | 8.19 | 8.53 | 120505 | 10007 | 2.85% |
| 2024-09-06 | 8.20 | 8.55 | 0.41 | 5.04% | 8.18 | 8.95 | 167190 | 14542 | 3.96% |
| 2024-09-05 | 8.05 | 8.14 | 0.10 | 1.24% | 8.05 | 8.19 | 22435 | 1826 | 0.53% |
| 2024-09-04 | 7.97 | 8.04 | 0.00 | 0.00% | 7.96 | 8.10 | 20318 | 1632 | 0.48% |
| 2024-09-03 | 7.98 | 8.04 | 0.08 | 1.01% | 7.95 | 8.07 | 19850 | 1590 | 0.47% |
| 2024-09-02 | 8.15 | 7.96 | -0.15 | -1.85% | 7.96 | 8.16 | 25921 | 2089 | 0.61% |
| 2024-08-30 | 7.93 | 8.11 | 0.17 | 2.14% | 7.82 | 8.20 | 34248 | 2778 | 0.81% |
| 2024-08-29 | 7.80 | 7.94 | 0.11 | 1.40% | 7.71 | 7.96 | 28912 | 2275 | 0.68% |
| 2024-08-28 | 7.68 | 7.83 | 0.06 | 0.77% | 7.61 | 7.89 | 24786 | 1933 | 0.59% |
| 2024-08-27 | 7.96 | 7.77 | -0.19 | -2.39% | 7.75 | 7.99 | 18366 | 1440 | 0.43% |
| 2024-08-26 | 7.84 | 7.96 | 0.12 | 1.53% | 7.78 | 7.97 | 17851 | 1412 | 0.42% |
| 2024-08-23 | 7.77 | 7.84 | 0.08 | 1.03% | 7.70 | 7.87 | 23731 | 1852 | 0.56% |
| 2024-08-22 | 8.01 | 7.76 | -0.25 | -3.12% | 7.76 | 8.05 | 30781 | 2417 | 0.73% |
| 2024-08-21 | 7.98 | 8.01 | 0.02 | 0.25% | 7.92 | 8.04 | 19529 | 1558 | 0.46% |
| 2024-08-20 | 8.10 | 7.99 | -0.11 | -1.36% | 7.96 | 8.17 | 33299 | 2678 | 0.79% |
| 2024-08-19 | 8.22 | 8.10 | -0.15 | -1.82% | 8.08 | 8.34 | 27672 | 2267 | 0.65% |
| 2024-08-16 | 8.30 | 8.25 | -0.03 | -0.36% | 8.25 | 8.34 | 24855 | 2062 | 0.59% |
| 2024-08-15 | 8.25 | 8.28 | 0.01 | 0.12% | 8.14 | 8.35 | 34779 | 2878 | 0.82% |
| 2024-08-14 | 8.45 | 8.27 | -0.21 | -2.48% | 8.25 | 8.45 | 49363 | 4102 | 1.17% |
| 2024-08-13 | 8.09 | 8.48 | 0.41 | 5.08% | 8.01 | 8.69 | 76577 | 6437 | 1.81% |