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 | 9.55 | 9.38 | -0.17 | -1.78% | 9.31 | 9.73 | 82595 | 7858 | 1.97% |
| 2024-11-20 | 9.30 | 9.55 | 0.17 | 1.81% | 9.29 | 9.68 | 104526 | 9900 | 2.50% |
| 2024-11-19 | 9.21 | 9.38 | 0.26 | 2.85% | 8.99 | 9.41 | 114568 | 10548 | 2.74% |
| 2024-11-18 | 9.74 | 9.12 | -0.47 | -4.90% | 9.00 | 9.80 | 141256 | 13045 | 3.38% |
| 2024-11-15 | 10.20 | 9.59 | -0.57 | -5.61% | 9.55 | 10.29 | 145015 | 14333 | 3.47% |
| 2024-11-14 | 10.50 | 10.16 | -0.26 | -2.50% | 10.11 | 10.55 | 151223 | 15674 | 3.62% |
| 2024-11-13 | 10.76 | 10.42 | -0.40 | -3.70% | 10.25 | 11.29 | 215844 | 22813 | 5.16% |
| 2024-11-12 | 10.69 | 10.82 | 0.22 | 2.08% | 10.40 | 11.40 | 251268 | 27359 | 6.01% |
| 2024-11-11 | 10.53 | 10.60 | 0.16 | 1.53% | 10.40 | 10.72 | 207827 | 21995 | 4.97% |
| 2024-11-08 | 10.24 | 10.44 | 0.44 | 4.40% | 10.03 | 10.80 | 221331 | 23110 | 5.29% |
| 2024-11-07 | 9.70 | 10.00 | 0.37 | 3.84% | 9.62 | 10.38 | 177579 | 17756 | 4.25% |
| 2024-11-06 | 9.91 | 9.63 | -0.12 | -1.23% | 9.51 | 9.98 | 173431 | 16870 | 4.15% |
| 2024-11-05 | 8.96 | 9.75 | 0.72 | 7.97% | 8.95 | 10.20 | 257592 | 24889 | 6.16% |
| 2024-11-04 | 8.68 | 9.03 | 0.37 | 4.27% | 8.67 | 9.06 | 83220 | 7437 | 1.99% |
| 2024-11-01 | 8.89 | 8.66 | -0.31 | -3.46% | 8.53 | 8.99 | 108937 | 9519 | 2.60% |
| 2024-10-31 | 8.98 | 8.97 | -0.05 | -0.55% | 8.85 | 9.18 | 119545 | 10756 | 2.86% |
| 2024-10-30 | 9.12 | 9.02 | -0.16 | -1.74% | 8.93 | 9.51 | 127730 | 11652 | 3.05% |
| 2024-10-29 | 9.28 | 9.18 | -0.18 | -1.92% | 9.09 | 9.45 | 111798 | 10343 | 2.67% |
| 2024-10-28 | 9.10 | 9.36 | 0.20 | 2.18% | 9.04 | 9.43 | 117687 | 10942 | 2.81% |
| 2024-10-25 | 9.26 | 9.16 | -0.13 | -1.40% | 9.01 | 9.32 | 132840 | 12136 | 3.18% |
| 2024-10-24 | 9.04 | 9.29 | 0.19 | 2.09% | 8.95 | 9.66 | 191990 | 17885 | 4.59% |
| 2024-10-23 | 9.11 | 9.10 | -0.01 | -0.11% | 9.01 | 9.37 | 129944 | 11955 | 3.11% |
| 2024-10-22 | 9.29 | 9.11 | -0.03 | -0.33% | 8.92 | 9.42 | 143842 | 13190 | 3.44% |
| 2024-10-21 | 8.89 | 9.14 | 0.29 | 3.28% | 8.87 | 9.43 | 152340 | 13881 | 3.64% |
| 2024-10-18 | 8.40 | 8.85 | 0.44 | 5.23% | 8.33 | 9.05 | 149250 | 13031 | 3.57% |
| 2024-10-17 | 8.30 | 8.41 | 0.15 | 1.82% | 8.29 | 8.61 | 88309 | 7464 | 2.11% |
| 2024-10-16 | 8.56 | 8.26 | -0.16 | -1.90% | 8.19 | 8.56 | 76811 | 6385 | 1.84% |
| 2024-10-15 | 8.66 | 8.42 | -0.24 | -2.77% | 8.40 | 8.79 | 94890 | 8136 | 2.27% |
| 2024-10-14 | 8.30 | 8.66 | 0.54 | 6.65% | 8.18 | 8.68 | 156881 | 13259 | 3.75% |
| 2024-10-11 | 8.87 | 8.12 | -0.64 | -7.31% | 7.99 | 8.87 | 133585 | 10986 | 3.19% |
| 2024-10-10 | 8.90 | 8.76 | -0.01 | -0.11% | 8.61 | 9.12 | 123301 | 10945 | 2.95% |
| 2024-10-09 | 9.60 | 8.77 | -1.15 | -11.59% | 8.71 | 9.63 | 174472 | 16017 | 4.17% |
| 2024-10-08 | 10.48 | 9.92 | 1.04 | 11.71% | 9.18 | 10.48 | 248764 | 24480 | 5.95% |
| 2024-09-30 | 8.48 | 8.88 | 1.10 | 14.14% | 8.01 | 8.93 | 196592 | 16723 | 4.70% |
| 2024-09-27 | 7.55 | 7.78 | 0.39 | 5.28% | 7.45 | 7.83 | 72341 | 5562 | 1.73% |
| 2024-09-26 | 7.20 | 7.39 | 0.14 | 1.93% | 7.19 | 7.40 | 52138 | 3806 | 1.25% |
| 2024-09-25 | 7.39 | 7.25 | 0.02 | 0.28% | 7.16 | 7.46 | 80149 | 5856 | 1.92% |
| 2024-09-24 | 7.05 | 7.23 | 0.30 | 4.33% | 6.95 | 7.24 | 56978 | 4064 | 1.36% |
| 2024-09-23 | 7.01 | 6.93 | -0.05 | -0.72% | 6.91 | 7.07 | 22612 | 1578 | 0.54% |
| 2024-09-20 | 7.02 | 6.98 | 0.01 | 0.14% | 6.92 | 7.15 | 33610 | 2361 | 0.80% |
| 2024-09-19 | 6.91 | 6.97 | 0.11 | 1.60% | 6.83 | 7.09 | 26051 | 1814 | 0.62% |
| 2024-09-18 | 6.93 | 6.86 | -0.05 | -0.72% | 6.72 | 6.95 | 29067 | 1984 | 0.69% |
| 2024-09-13 | 7.09 | 6.91 | -0.14 | -1.99% | 6.89 | 7.11 | 26047 | 1818 | 0.62% |
| 2024-09-12 | 7.20 | 7.05 | -0.05 | -0.70% | 7.02 | 7.30 | 39561 | 2826 | 0.95% |
| 2024-09-11 | 7.05 | 7.10 | 0.12 | 1.72% | 6.98 | 7.20 | 40881 | 2897 | 0.98% |
| 2024-09-10 | 6.93 | 6.98 | 0.05 | 0.72% | 6.83 | 7.04 | 22836 | 1588 | 0.55% |
| 2024-09-09 | 6.95 | 6.93 | -0.02 | -0.29% | 6.89 | 7.03 | 20979 | 1459 | 0.50% |
| 2024-09-06 | 7.18 | 6.95 | -0.20 | -2.80% | 6.94 | 7.18 | 31564 | 2224 | 0.75% |
| 2024-09-05 | 7.14 | 7.15 | 0.01 | 0.14% | 7.11 | 7.24 | 21631 | 1549 | 0.52% |
| 2024-09-04 | 7.19 | 7.14 | -0.05 | -0.70% | 7.08 | 7.23 | 22108 | 1579 | 0.53% |
| 2024-09-03 | 7.19 | 7.19 | 0.08 | 1.13% | 7.07 | 7.32 | 30165 | 2173 | 0.72% |
| 2024-09-02 | 7.23 | 7.11 | -0.18 | -2.47% | 7.10 | 7.38 | 34863 | 2519 | 0.83% |
| 2024-08-30 | 7.23 | 7.29 | 0.09 | 1.25% | 7.15 | 7.44 | 50007 | 3666 | 1.20% |
| 2024-08-29 | 6.95 | 7.20 | 0.21 | 3.00% | 6.90 | 7.32 | 47272 | 3371 | 1.13% |
| 2024-08-28 | 6.94 | 6.99 | 0.07 | 1.01% | 6.85 | 7.06 | 22380 | 1560 | 0.54% |
| 2024-08-27 | 6.97 | 6.92 | -0.08 | -1.14% | 6.88 | 7.03 | 25640 | 1776 | 0.61% |
| 2024-08-26 | 7.02 | 7.00 | -0.02 | -0.28% | 6.92 | 7.13 | 39009 | 2742 | 0.93% |
| 2024-08-23 | 7.01 | 7.02 | -0.03 | -0.43% | 6.89 | 7.08 | 39803 | 2781 | 0.95% |
| 2024-08-22 | 7.16 | 7.05 | -0.12 | -1.67% | 7.04 | 7.24 | 67365 | 4804 | 1.61% |
| 2024-08-21 | 7.27 | 7.17 | -0.14 | -1.92% | 7.14 | 7.33 | 43559 | 3141 | 1.04% |
| 2024-08-20 | 7.66 | 7.31 | -0.35 | -4.57% | 7.29 | 7.70 | 68192 | 5052 | 1.63% |
| 2024-08-19 | 7.71 | 7.66 | -0.12 | -1.54% | 7.55 | 7.80 | 56473 | 4327 | 1.35% |
| 2024-08-16 | 8.05 | 7.78 | -0.27 | -3.35% | 7.76 | 8.08 | 70847 | 5575 | 1.69% |
| 2024-08-15 | 7.98 | 8.05 | 0.05 | 0.63% | 7.77 | 8.05 | 67694 | 5356 | 1.62% |
| 2024-08-14 | 8.06 | 8.00 | -0.01 | -0.12% | 7.94 | 8.09 | 33238 | 2665 | 0.79% |
| 2024-08-13 | 8.02 | 8.01 | 0.00 | 0.00% | 7.84 | 8.08 | 38844 | 3091 | 0.93% |