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 | 9.64 | 9.78 | 0.05 | 0.51% | 9.52 | 9.84 | 54562 | 5295 | 1.30% |
| 2024-11-20 | 9.41 | 9.73 | 0.31 | 3.29% | 9.30 | 9.75 | 72787 | 6981 | 1.73% |
| 2024-11-19 | 9.25 | 9.42 | 0.21 | 2.28% | 8.99 | 9.46 | 64742 | 5950 | 1.54% |
| 2024-11-18 | 9.27 | 9.21 | -0.07 | -0.75% | 8.88 | 9.48 | 75404 | 6939 | 1.79% |
| 2024-11-15 | 9.66 | 9.28 | -0.43 | -4.43% | 9.27 | 9.72 | 69734 | 6603 | 1.66% |
| 2024-11-14 | 9.84 | 9.71 | -0.23 | -2.31% | 9.66 | 9.91 | 50578 | 4951 | 1.20% |
| 2024-11-13 | 10.18 | 9.94 | -0.23 | -2.26% | 9.72 | 10.28 | 88345 | 8782 | 2.10% |
| 2024-11-12 | 10.12 | 10.17 | 0.16 | 1.60% | 9.90 | 10.63 | 136307 | 14017 | 3.24% |
| 2024-11-11 | 9.77 | 10.01 | 0.21 | 2.14% | 9.64 | 10.07 | 82636 | 8121 | 1.96% |
| 2024-11-08 | 9.99 | 9.80 | -0.14 | -1.41% | 9.68 | 10.08 | 81471 | 8063 | 1.94% |
| 2024-11-07 | 9.82 | 9.94 | 0.09 | 0.91% | 9.63 | 10.08 | 96283 | 9511 | 2.29% |
| 2024-11-06 | 9.27 | 9.85 | 0.62 | 6.72% | 9.21 | 9.98 | 130880 | 12700 | 3.11% |
| 2024-11-05 | 9.28 | 9.23 | 0.02 | 0.22% | 9.08 | 9.28 | 68281 | 6273 | 1.62% |
| 2024-11-04 | 8.71 | 9.21 | 0.44 | 5.02% | 8.62 | 9.34 | 96805 | 8833 | 2.30% |
| 2024-11-01 | 9.24 | 8.77 | -0.18 | -2.01% | 8.75 | 9.29 | 77053 | 6918 | 1.83% |
| 2024-10-31 | 8.65 | 8.95 | 0.48 | 5.67% | 8.58 | 9.08 | 93904 | 8364 | 2.23% |
| 2024-10-30 | 8.88 | 8.47 | -0.55 | -6.10% | 8.31 | 8.97 | 93642 | 8033 | 2.23% |
| 2024-10-29 | 9.32 | 9.02 | -0.30 | -3.22% | 8.99 | 9.40 | 70721 | 6427 | 1.68% |
| 2024-10-28 | 9.15 | 9.32 | 0.34 | 3.79% | 8.90 | 9.38 | 69924 | 6403 | 1.66% |
| 2024-10-25 | 9.02 | 8.98 | 0.06 | 0.67% | 8.81 | 9.12 | 62968 | 5640 | 1.50% |
| 2024-10-24 | 8.82 | 8.92 | 0.07 | 0.79% | 8.80 | 9.06 | 52597 | 4708 | 1.25% |
| 2024-10-23 | 9.02 | 8.85 | -0.24 | -2.64% | 8.79 | 9.07 | 67700 | 6008 | 1.61% |
| 2024-10-22 | 8.64 | 9.09 | 0.38 | 4.36% | 8.64 | 9.12 | 74406 | 6628 | 1.77% |
| 2024-10-21 | 8.79 | 8.71 | 0.04 | 0.46% | 8.56 | 8.94 | 68540 | 5992 | 1.63% |
| 2024-10-18 | 8.30 | 8.67 | 0.33 | 3.96% | 8.21 | 8.88 | 66707 | 5700 | 1.59% |
| 2024-10-17 | 8.40 | 8.34 | -0.03 | -0.36% | 8.28 | 8.56 | 44904 | 3778 | 1.07% |
| 2024-10-16 | 8.45 | 8.37 | -0.15 | -1.76% | 8.27 | 8.55 | 50151 | 4217 | 1.19% |
| 2024-10-15 | 8.68 | 8.52 | -0.13 | -1.50% | 8.48 | 8.85 | 59115 | 5106 | 1.40% |
| 2024-10-14 | 8.74 | 8.65 | 0.07 | 0.82% | 8.27 | 8.74 | 58284 | 4964 | 1.39% |
| 2024-10-11 | 9.31 | 8.58 | -0.70 | -7.54% | 8.47 | 9.31 | 82347 | 7211 | 1.96% |
| 2024-10-10 | 9.58 | 9.28 | -0.06 | -0.64% | 9.25 | 9.85 | 79640 | 7560 | 1.89% |
| 2024-10-09 | 10.40 | 9.34 | -1.23 | -11.64% | 9.34 | 10.40 | 115646 | 11419 | 2.75% |
| 2024-10-08 | 11.24 | 10.57 | 1.20 | 12.81% | 9.80 | 11.24 | 159232 | 16492 | 3.78% |
| 2024-09-30 | 8.39 | 9.37 | 1.47 | 18.61% | 8.30 | 9.42 | 129078 | 11456 | 3.07% |
| 2024-09-27 | 7.56 | 7.90 | 0.41 | 5.47% | 7.56 | 7.99 | 38351 | 2969 | 0.91% |
| 2024-09-26 | 7.15 | 7.49 | 0.38 | 5.34% | 7.04 | 7.50 | 66685 | 4847 | 1.58% |
| 2024-09-25 | 7.40 | 7.11 | -0.02 | -0.28% | 7.02 | 7.40 | 66887 | 4823 | 1.59% |
| 2024-09-24 | 6.73 | 7.13 | 0.47 | 7.06% | 6.67 | 7.19 | 94115 | 6533 | 2.24% |
| 2024-09-23 | 6.75 | 6.66 | -0.01 | -0.15% | 6.60 | 6.84 | 42971 | 2872 | 1.02% |
| 2024-09-20 | 6.98 | 6.67 | -0.28 | -4.03% | 6.58 | 6.98 | 73997 | 4975 | 1.76% |
| 2024-09-19 | 7.08 | 6.95 | 0.05 | 0.72% | 6.73 | 7.09 | 81257 | 5600 | 1.93% |
| 2024-09-18 | 7.09 | 6.90 | -0.27 | -3.77% | 6.82 | 7.25 | 123377 | 8588 | 2.93% |
| 2024-09-13 | 8.38 | 7.17 | -1.29 | -15.25% | 7.13 | 8.41 | 188906 | 14103 | 4.49% |
| 2024-09-12 | 8.49 | 8.46 | -0.03 | -0.35% | 8.43 | 8.65 | 23469 | 2000 | 0.56% |
| 2024-09-11 | 8.55 | 8.49 | 0.07 | 0.83% | 8.27 | 8.57 | 30192 | 2545 | 0.72% |
| 2024-09-10 | 8.22 | 8.42 | 0.27 | 3.31% | 8.01 | 8.45 | 39605 | 3256 | 0.94% |
| 2024-09-09 | 8.28 | 8.15 | -0.23 | -2.74% | 8.07 | 8.40 | 34774 | 2857 | 0.83% |
| 2024-09-06 | 8.60 | 8.38 | -0.07 | -0.83% | 8.34 | 8.80 | 44119 | 3774 | 1.05% |
| 2024-09-05 | 8.00 | 8.45 | 0.46 | 5.76% | 8.00 | 8.52 | 48042 | 4010 | 1.14% |
| 2024-09-04 | 8.08 | 7.99 | -0.10 | -1.24% | 7.94 | 8.14 | 27066 | 2175 | 0.64% |
| 2024-09-03 | 8.01 | 8.09 | 0.07 | 0.87% | 7.92 | 8.48 | 36175 | 2984 | 0.86% |
| 2024-09-02 | 8.28 | 8.02 | -0.23 | -2.79% | 8.02 | 8.47 | 24450 | 2004 | 0.58% |
| 2024-08-30 | 7.98 | 8.25 | 0.27 | 3.38% | 7.90 | 8.41 | 36534 | 3006 | 0.87% |
| 2024-08-29 | 7.92 | 7.98 | 0.02 | 0.25% | 7.81 | 8.07 | 35740 | 2840 | 0.85% |
| 2024-08-28 | 7.90 | 7.96 | -0.01 | -0.13% | 7.78 | 8.06 | 40358 | 3207 | 0.96% |
| 2024-08-27 | 7.72 | 7.97 | 0.27 | 3.51% | 7.66 | 8.07 | 53261 | 4217 | 1.27% |
| 2024-08-26 | 7.62 | 7.70 | 0.09 | 1.18% | 7.51 | 7.83 | 33705 | 2598 | 0.80% |
| 2024-08-23 | 7.55 | 7.61 | 0.02 | 0.26% | 7.41 | 7.70 | 40581 | 3061 | 0.96% |
| 2024-08-22 | 7.86 | 7.59 | -0.25 | -3.19% | 7.52 | 7.90 | 33125 | 2531 | 0.79% |
| 2024-08-21 | 7.54 | 7.84 | 0.31 | 4.12% | 7.46 | 7.98 | 61281 | 4773 | 1.46% |
| 2024-08-20 | 7.66 | 7.53 | -0.15 | -1.95% | 7.51 | 7.72 | 31117 | 2352 | 0.74% |
| 2024-08-19 | 7.97 | 7.68 | -0.30 | -3.76% | 7.63 | 8.03 | 60517 | 4699 | 1.44% |
| 2024-08-16 | 7.84 | 7.98 | 0.15 | 1.92% | 7.81 | 8.17 | 82076 | 6556 | 1.95% |
| 2024-08-15 | 8.50 | 7.83 | -0.66 | -7.77% | 7.78 | 8.57 | 128550 | 10303 | 3.06% |
| 2024-08-14 | 8.68 | 8.49 | -0.19 | -2.19% | 8.48 | 8.68 | 25409 | 2168 | 0.60% |
| 2024-08-13 | 8.71 | 8.68 | -0.03 | -0.34% | 8.46 | 8.79 | 35505 | 3049 | 0.84% |