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 | 9.28 | 9.13 | -0.15 | -1.62% | 9.01 | 9.28 | 41266 | 3767 | 1.03% |
| 2024-11-20 | 9.01 | 9.28 | 0.32 | 3.57% | 8.94 | 9.30 | 47554 | 4362 | 1.18% |
| 2024-11-19 | 8.65 | 8.96 | 0.36 | 4.19% | 8.59 | 8.98 | 43622 | 3829 | 1.09% |
| 2024-11-18 | 8.95 | 8.60 | -0.35 | -3.91% | 8.51 | 8.95 | 41892 | 3642 | 1.04% |
| 2024-11-15 | 9.13 | 8.95 | -0.22 | -2.40% | 8.91 | 9.43 | 46768 | 4302 | 1.17% |
| 2024-11-14 | 9.60 | 9.17 | -0.49 | -5.07% | 9.15 | 9.70 | 60454 | 5673 | 1.51% |
| 2024-11-13 | 9.63 | 9.66 | -0.19 | -1.93% | 9.39 | 9.93 | 56044 | 5386 | 1.40% |
| 2024-11-12 | 10.00 | 9.85 | -0.14 | -1.40% | 9.66 | 10.04 | 63378 | 6239 | 1.58% |
| 2024-11-11 | 9.28 | 9.99 | 0.61 | 6.50% | 9.28 | 10.09 | 82268 | 8060 | 2.05% |
| 2024-11-08 | 9.27 | 9.38 | 0.20 | 2.18% | 9.24 | 9.57 | 63702 | 5986 | 1.59% |
| 2024-11-07 | 9.12 | 9.18 | 0.11 | 1.21% | 8.97 | 9.20 | 42816 | 3902 | 1.07% |
| 2024-11-06 | 9.34 | 9.07 | -0.21 | -2.26% | 8.95 | 9.34 | 44314 | 4046 | 1.10% |
| 2024-11-05 | 8.93 | 9.28 | 0.35 | 3.92% | 8.92 | 9.38 | 65912 | 6061 | 1.64% |
| 2024-11-04 | 8.52 | 8.93 | 0.52 | 6.18% | 8.40 | 8.98 | 50855 | 4444 | 1.27% |
| 2024-11-01 | 8.92 | 8.41 | -0.51 | -5.72% | 8.38 | 9.19 | 62550 | 5422 | 1.56% |
| 2024-10-31 | 8.70 | 8.92 | -0.08 | -0.89% | 8.63 | 9.01 | 54522 | 4834 | 1.36% |
| 2024-10-30 | 8.79 | 9.00 | 0.20 | 2.27% | 8.79 | 9.08 | 53234 | 4772 | 1.33% |
| 2024-10-29 | 8.96 | 8.80 | -0.19 | -2.11% | 8.80 | 9.25 | 46660 | 4206 | 1.16% |
| 2024-10-28 | 8.88 | 8.99 | 0.13 | 1.47% | 8.84 | 9.03 | 38139 | 3414 | 0.95% |
| 2024-10-25 | 8.94 | 8.86 | 0.03 | 0.34% | 8.78 | 9.02 | 38346 | 3406 | 0.96% |
| 2024-10-24 | 8.71 | 8.83 | 0.11 | 1.26% | 8.65 | 8.94 | 47227 | 4150 | 1.18% |
| 2024-10-23 | 8.50 | 8.72 | 0.02 | 0.23% | 8.50 | 8.88 | 46126 | 4023 | 1.15% |
| 2024-10-22 | 8.71 | 8.70 | -0.01 | -0.11% | 8.50 | 8.80 | 58188 | 5019 | 1.45% |
| 2024-10-21 | 8.50 | 8.71 | 0.33 | 3.94% | 8.45 | 9.00 | 66661 | 5823 | 1.66% |
| 2024-10-18 | 7.82 | 8.38 | 0.56 | 7.16% | 7.80 | 8.55 | 62144 | 5110 | 1.55% |
| 2024-10-17 | 7.78 | 7.82 | 0.07 | 0.90% | 7.78 | 8.02 | 31685 | 2509 | 0.79% |
| 2024-10-16 | 7.70 | 7.75 | -0.13 | -1.65% | 7.69 | 7.91 | 27778 | 2162 | 0.69% |
| 2024-10-15 | 7.99 | 7.88 | -0.14 | -1.75% | 7.88 | 8.21 | 36847 | 2967 | 0.92% |
| 2024-10-14 | 7.62 | 8.02 | 0.41 | 5.39% | 7.57 | 8.06 | 48025 | 3757 | 1.20% |
| 2024-10-11 | 8.26 | 7.61 | -0.65 | -7.87% | 7.53 | 8.28 | 53654 | 4185 | 1.34% |
| 2024-10-10 | 8.40 | 8.26 | -0.06 | -0.72% | 8.13 | 8.55 | 57353 | 4779 | 1.43% |
| 2024-10-09 | 9.02 | 8.32 | -1.09 | -11.58% | 8.30 | 9.22 | 104037 | 9200 | 2.59% |
| 2024-10-08 | 9.85 | 9.41 | 1.15 | 13.92% | 8.67 | 9.85 | 142242 | 13118 | 3.54% |
| 2024-09-30 | 7.29 | 8.26 | 1.28 | 18.34% | 7.22 | 8.27 | 84333 | 6553 | 2.10% |
| 2024-09-27 | 6.75 | 6.98 | 0.30 | 4.49% | 6.73 | 6.99 | 21769 | 1493 | 0.54% |
| 2024-09-26 | 6.49 | 6.68 | 0.25 | 3.89% | 6.44 | 6.69 | 26680 | 1750 | 0.66% |
| 2024-09-25 | 6.43 | 6.43 | 0.04 | 0.63% | 6.39 | 6.57 | 23744 | 1537 | 0.59% |
| 2024-09-24 | 6.14 | 6.39 | 0.28 | 4.58% | 6.11 | 6.39 | 27056 | 1694 | 0.67% |
| 2024-09-23 | 6.10 | 6.11 | -0.01 | -0.16% | 6.05 | 6.20 | 15380 | 941 | 0.38% |
| 2024-09-20 | 6.20 | 6.12 | -0.01 | -0.16% | 6.10 | 6.20 | 9327 | 572 | 0.23% |
| 2024-09-19 | 6.03 | 6.13 | 0.10 | 1.66% | 5.98 | 6.20 | 17852 | 1087 | 0.44% |
| 2024-09-18 | 6.04 | 6.03 | -0.01 | -0.17% | 5.89 | 6.08 | 17115 | 1023 | 0.43% |
| 2024-09-13 | 6.25 | 6.04 | -0.17 | -2.74% | 6.02 | 6.25 | 20765 | 1267 | 0.52% |
| 2024-09-12 | 6.25 | 6.21 | -0.05 | -0.80% | 6.21 | 6.34 | 16400 | 1028 | 0.41% |
| 2024-09-11 | 6.42 | 6.26 | -0.14 | -2.19% | 6.25 | 6.44 | 19400 | 1228 | 0.48% |
| 2024-09-10 | 6.32 | 6.40 | 0.11 | 1.75% | 6.19 | 6.47 | 18319 | 1152 | 0.46% |
| 2024-09-09 | 6.35 | 6.29 | -0.09 | -1.41% | 6.27 | 6.41 | 18815 | 1189 | 0.47% |
| 2024-09-06 | 6.61 | 6.38 | -0.21 | -3.19% | 6.36 | 6.63 | 22947 | 1478 | 0.57% |
| 2024-09-05 | 6.58 | 6.59 | 0.01 | 0.15% | 6.55 | 6.68 | 15518 | 1024 | 0.39% |
| 2024-09-04 | 6.70 | 6.58 | -0.12 | -1.79% | 6.50 | 6.70 | 20630 | 1358 | 0.51% |
| 2024-09-03 | 6.71 | 6.70 | 0.05 | 0.75% | 6.63 | 6.78 | 18879 | 1264 | 0.47% |
| 2024-09-02 | 6.89 | 6.65 | -0.19 | -2.78% | 6.65 | 6.97 | 34096 | 2311 | 0.85% |
| 2024-08-30 | 6.63 | 6.84 | 0.24 | 3.64% | 6.58 | 6.96 | 40547 | 2778 | 1.01% |
| 2024-08-29 | 6.35 | 6.60 | 0.21 | 3.29% | 6.32 | 6.63 | 24819 | 1614 | 0.62% |
| 2024-08-28 | 6.29 | 6.39 | 0.07 | 1.11% | 6.24 | 6.42 | 24076 | 1528 | 0.60% |
| 2024-08-27 | 6.66 | 6.32 | -0.33 | -4.96% | 6.29 | 6.66 | 27782 | 1783 | 0.69% |
| 2024-08-26 | 6.53 | 6.65 | 0.10 | 1.53% | 6.49 | 6.70 | 20235 | 1340 | 0.50% |
| 2024-08-23 | 6.48 | 6.55 | 0.08 | 1.24% | 6.35 | 6.60 | 22949 | 1488 | 0.57% |
| 2024-08-22 | 6.63 | 6.47 | -0.15 | -2.27% | 6.46 | 6.66 | 24793 | 1620 | 0.62% |
| 2024-08-21 | 6.64 | 6.62 | -0.06 | -0.90% | 6.60 | 6.87 | 32026 | 2156 | 0.80% |
| 2024-08-20 | 6.70 | 6.68 | -0.11 | -1.62% | 6.64 | 6.87 | 35331 | 2382 | 0.88% |
| 2024-08-19 | 7.16 | 6.79 | -0.40 | -5.56% | 6.75 | 7.17 | 55094 | 3815 | 1.37% |
| 2024-08-16 | 6.83 | 7.19 | 0.37 | 5.43% | 6.83 | 7.40 | 86316 | 6173 | 2.15% |
| 2024-08-15 | 6.75 | 6.82 | 0.16 | 2.40% | 6.54 | 6.95 | 49781 | 3382 | 1.24% |
| 2024-08-14 | 6.44 | 6.66 | 0.24 | 3.74% | 6.44 | 6.72 | 34537 | 2277 | 0.86% |
| 2024-08-13 | 6.37 | 6.42 | 0.11 | 1.74% | 6.30 | 6.50 | 17746 | 1133 | 0.44% |