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 | 9.76 | 9.67 | -0.10 | -1.02% | 9.47 | 9.82 | 148643 | 14394 | 2.57% |
| 2024-11-20 | 9.62 | 9.77 | 0.08 | 0.83% | 9.50 | 9.88 | 202572 | 19661 | 3.50% |
| 2024-11-19 | 9.65 | 9.69 | 0.14 | 1.47% | 9.29 | 9.82 | 209598 | 20049 | 3.62% |
| 2024-11-18 | 9.69 | 9.55 | -0.14 | -1.44% | 9.08 | 9.87 | 274743 | 25874 | 4.75% |
| 2024-11-15 | 10.01 | 9.69 | -0.32 | -3.20% | 9.62 | 10.16 | 283695 | 28169 | 4.90% |
| 2024-11-14 | 10.00 | 10.01 | -0.03 | -0.30% | 9.87 | 10.24 | 255198 | 25584 | 4.41% |
| 2024-11-13 | 10.12 | 10.04 | -0.06 | -0.59% | 9.79 | 10.12 | 231577 | 23080 | 4.00% |
| 2024-11-12 | 10.52 | 10.10 | -0.30 | -2.88% | 9.95 | 10.68 | 367843 | 37719 | 6.35% |
| 2024-11-11 | 10.00 | 10.40 | 0.62 | 6.34% | 9.96 | 10.53 | 583992 | 59732 | 10.09% |
| 2024-11-08 | 9.50 | 9.78 | 0.42 | 4.49% | 9.43 | 10.06 | 448730 | 43719 | 7.75% |
| 2024-11-07 | 9.17 | 9.36 | 0.17 | 1.85% | 9.12 | 9.40 | 185923 | 17269 | 3.21% |
| 2024-11-06 | 9.19 | 9.19 | 0.00 | 0.00% | 9.06 | 9.36 | 236896 | 21872 | 4.09% |
| 2024-11-05 | 8.90 | 9.19 | 0.28 | 3.14% | 8.85 | 9.25 | 201651 | 18430 | 3.48% |
| 2024-11-04 | 8.70 | 8.91 | 0.22 | 2.53% | 8.64 | 8.94 | 117864 | 10431 | 2.04% |
| 2024-11-01 | 9.29 | 8.69 | -0.60 | -6.46% | 8.69 | 9.29 | 235952 | 20969 | 4.08% |
| 2024-10-31 | 8.88 | 9.29 | 0.41 | 4.62% | 8.79 | 9.53 | 288420 | 26418 | 4.98% |
| 2024-10-30 | 9.03 | 8.88 | -0.16 | -1.77% | 8.74 | 9.08 | 200816 | 17876 | 3.47% |
| 2024-10-29 | 9.39 | 9.04 | -0.34 | -3.62% | 9.03 | 9.42 | 244440 | 22518 | 4.22% |
| 2024-10-28 | 9.36 | 9.38 | 0.05 | 0.54% | 9.25 | 9.44 | 158993 | 14842 | 2.75% |
| 2024-10-25 | 9.26 | 9.33 | 0.09 | 0.97% | 9.12 | 9.50 | 241839 | 22423 | 4.18% |
| 2024-10-24 | 9.31 | 9.24 | -0.14 | -1.49% | 9.18 | 9.49 | 240771 | 22383 | 4.16% |
| 2024-10-23 | 9.44 | 9.38 | -0.04 | -0.42% | 9.28 | 9.60 | 251719 | 23729 | 4.35% |
| 2024-10-22 | 9.51 | 9.42 | -0.15 | -1.57% | 9.29 | 9.61 | 300956 | 28345 | 5.20% |
| 2024-10-21 | 9.71 | 9.57 | 0.04 | 0.42% | 9.46 | 10.07 | 516955 | 50566 | 8.93% |
| 2024-10-18 | 8.86 | 9.53 | 0.65 | 7.32% | 8.82 | 9.80 | 411327 | 38457 | 7.10% |
| 2024-10-17 | 8.82 | 8.88 | 0.14 | 1.60% | 8.80 | 9.12 | 272140 | 24348 | 4.70% |
| 2024-10-16 | 8.70 | 8.74 | -0.20 | -2.24% | 8.57 | 8.89 | 230627 | 20082 | 3.98% |
| 2024-10-15 | 8.77 | 8.94 | 0.08 | 0.90% | 8.66 | 9.50 | 457964 | 41865 | 7.91% |
| 2024-10-14 | 8.63 | 8.86 | 0.23 | 2.67% | 8.33 | 8.93 | 278615 | 24070 | 4.81% |
| 2024-10-11 | 9.45 | 8.63 | -0.92 | -9.63% | 8.35 | 9.46 | 418420 | 36587 | 7.23% |
| 2024-10-10 | 10.12 | 9.55 | -0.28 | -2.85% | 9.44 | 10.55 | 497387 | 49460 | 8.59% |
| 2024-10-09 | 9.66 | 9.83 | -0.34 | -3.34% | 9.30 | 10.88 | 713490 | 71440 | 12.32% |
| 2024-10-08 | 10.18 | 10.17 | 1.69 | 19.93% | 9.02 | 10.18 | 621816 | 60734 | 10.74% |
| 2024-09-30 | 7.78 | 8.48 | 1.00 | 13.37% | 7.67 | 8.54 | 297517 | 24311 | 5.14% |
| 2024-09-27 | 7.16 | 7.48 | 0.40 | 5.65% | 7.16 | 7.55 | 85553 | 6292 | 1.48% |
| 2024-09-26 | 6.84 | 7.08 | 0.24 | 3.51% | 6.83 | 7.09 | 78790 | 5495 | 1.37% |
| 2024-09-25 | 6.83 | 6.84 | 0.01 | 0.15% | 6.82 | 7.02 | 67082 | 4646 | 1.16% |
| 2024-09-24 | 6.56 | 6.83 | 0.32 | 4.92% | 6.50 | 6.85 | 68397 | 4576 | 1.19% |
| 2024-09-23 | 6.55 | 6.51 | -0.04 | -0.61% | 6.46 | 6.61 | 26795 | 1750 | 0.47% |
| 2024-09-20 | 6.61 | 6.55 | -0.05 | -0.76% | 6.48 | 6.62 | 30194 | 1979 | 0.52% |
| 2024-09-19 | 6.52 | 6.60 | 0.15 | 2.33% | 6.45 | 6.73 | 48706 | 3209 | 0.85% |
| 2024-09-18 | 6.58 | 6.45 | -0.11 | -1.68% | 6.37 | 6.60 | 27924 | 1806 | 0.48% |
| 2024-09-13 | 6.75 | 6.56 | -0.14 | -2.09% | 6.53 | 6.75 | 28706 | 1901 | 0.50% |
| 2024-09-12 | 6.65 | 6.70 | 0.01 | 0.15% | 6.65 | 6.80 | 28035 | 1888 | 0.49% |
| 2024-09-11 | 6.71 | 6.69 | -0.03 | -0.45% | 6.64 | 6.74 | 29422 | 1970 | 0.51% |
| 2024-09-10 | 6.68 | 6.72 | 0.07 | 1.05% | 6.51 | 6.73 | 41508 | 2743 | 0.72% |
| 2024-09-09 | 6.70 | 6.65 | -0.10 | -1.48% | 6.64 | 6.78 | 31359 | 2102 | 0.54% |
| 2024-09-06 | 6.89 | 6.75 | -0.14 | -2.03% | 6.73 | 6.91 | 39086 | 2654 | 0.68% |
| 2024-09-05 | 6.87 | 6.89 | 0.07 | 1.03% | 6.83 | 6.97 | 32273 | 2225 | 0.56% |
| 2024-09-04 | 6.80 | 6.82 | 0.00 | 0.00% | 6.73 | 6.93 | 42874 | 2929 | 0.74% |
| 2024-09-03 | 6.81 | 6.82 | 0.05 | 0.74% | 6.76 | 6.92 | 32190 | 2199 | 0.56% |
| 2024-09-02 | 7.04 | 6.77 | -0.27 | -3.84% | 6.76 | 7.09 | 61044 | 4226 | 1.06% |
| 2024-08-30 | 6.86 | 7.04 | 0.18 | 2.62% | 6.82 | 7.12 | 70304 | 4946 | 1.22% |
| 2024-08-29 | 6.64 | 6.86 | 0.21 | 3.16% | 6.60 | 6.92 | 49512 | 3360 | 0.86% |
| 2024-08-28 | 6.57 | 6.65 | 0.07 | 1.06% | 6.54 | 6.70 | 24778 | 1642 | 0.43% |
| 2024-08-27 | 6.68 | 6.58 | -0.12 | -1.79% | 6.57 | 6.70 | 29883 | 1977 | 0.52% |
| 2024-08-26 | 6.67 | 6.70 | 0.00 | 0.00% | 6.66 | 6.80 | 29826 | 2010 | 0.52% |
| 2024-08-23 | 6.69 | 6.70 | 0.00 | 0.00% | 6.60 | 6.73 | 30602 | 2041 | 0.53% |
| 2024-08-22 | 6.88 | 6.70 | -0.18 | -2.62% | 6.66 | 6.91 | 53402 | 3603 | 0.93% |
| 2024-08-21 | 6.86 | 6.88 | -0.02 | -0.29% | 6.85 | 6.97 | 26337 | 1817 | 0.46% |
| 2024-08-20 | 7.01 | 6.90 | -0.13 | -1.85% | 6.87 | 7.09 | 42705 | 2958 | 0.74% |
| 2024-08-19 | 7.06 | 7.03 | -0.04 | -0.57% | 6.97 | 7.15 | 43296 | 3059 | 0.75% |
| 2024-08-16 | 7.06 | 7.07 | 0.00 | 0.00% | 7.06 | 7.17 | 48753 | 3462 | 0.86% |
| 2024-08-15 | 7.02 | 7.07 | 0.07 | 1.00% | 6.92 | 7.21 | 73975 | 5248 | 1.30% |
| 2024-08-14 | 7.15 | 7.00 | -0.15 | -2.10% | 7.00 | 7.15 | 48892 | 3452 | 0.86% |
| 2024-08-13 | 7.12 | 7.15 | 0.06 | 0.85% | 7.06 | 7.15 | 37058 | 2633 | 0.65% |