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 | 9.68 | 9.51 | -0.17 | -1.76% | 9.40 | 9.68 | 27102 | 2586 | 1.46% |
| 2024-11-20 | 9.28 | 9.68 | 0.38 | 4.09% | 9.23 | 9.89 | 33221 | 3183 | 1.79% |
| 2024-11-19 | 8.98 | 9.30 | 0.22 | 2.42% | 8.95 | 9.32 | 21724 | 1985 | 1.17% |
| 2024-11-18 | 9.44 | 9.08 | -0.36 | -3.81% | 8.94 | 9.51 | 28390 | 2593 | 1.53% |
| 2024-11-15 | 9.60 | 9.44 | -0.16 | -1.67% | 9.43 | 9.86 | 25618 | 2464 | 1.38% |
| 2024-11-14 | 10.00 | 9.60 | -0.42 | -4.19% | 9.57 | 10.16 | 38478 | 3791 | 2.07% |
| 2024-11-13 | 9.83 | 10.02 | 0.09 | 0.91% | 9.78 | 10.19 | 51732 | 5170 | 2.79% |
| 2024-11-12 | 9.84 | 9.93 | 0.15 | 1.53% | 9.76 | 10.34 | 75611 | 7593 | 4.08% |
| 2024-11-11 | 9.14 | 9.78 | 0.56 | 6.07% | 9.14 | 9.87 | 56798 | 5466 | 3.06% |
| 2024-11-08 | 9.23 | 9.22 | 0.05 | 0.55% | 9.16 | 9.44 | 44386 | 4129 | 2.39% |
| 2024-11-07 | 9.17 | 9.17 | 0.05 | 0.55% | 8.93 | 9.22 | 52614 | 4802 | 2.84% |
| 2024-11-06 | 9.20 | 9.12 | 0.22 | 2.47% | 8.98 | 9.43 | 61636 | 5651 | 3.32% |
| 2024-11-05 | 8.46 | 8.90 | 0.44 | 5.20% | 8.45 | 8.92 | 45491 | 3982 | 2.45% |
| 2024-11-04 | 8.17 | 8.46 | 0.37 | 4.57% | 8.06 | 8.56 | 29326 | 2467 | 1.58% |
| 2024-11-01 | 8.47 | 8.09 | -0.46 | -5.38% | 8.09 | 8.67 | 30221 | 2505 | 1.63% |
| 2024-10-31 | 8.36 | 8.55 | 0.15 | 1.79% | 8.33 | 8.69 | 27587 | 2354 | 1.49% |
| 2024-10-30 | 8.70 | 8.40 | -0.23 | -2.67% | 8.30 | 8.70 | 32767 | 2775 | 1.77% |
| 2024-10-29 | 8.97 | 8.63 | -0.31 | -3.47% | 8.63 | 9.06 | 30616 | 2700 | 1.65% |
| 2024-10-28 | 8.60 | 8.94 | 0.34 | 3.95% | 8.55 | 8.96 | 29985 | 2646 | 1.62% |
| 2024-10-25 | 8.43 | 8.60 | 0.12 | 1.42% | 8.43 | 8.73 | 20168 | 1730 | 1.09% |
| 2024-10-24 | 8.41 | 8.48 | 0.01 | 0.12% | 8.26 | 8.54 | 17107 | 1442 | 0.92% |
| 2024-10-23 | 8.45 | 8.47 | 0.02 | 0.24% | 8.40 | 8.68 | 31290 | 2667 | 1.69% |
| 2024-10-22 | 8.52 | 8.45 | -0.10 | -1.17% | 8.33 | 8.65 | 28968 | 2451 | 1.56% |
| 2024-10-21 | 8.33 | 8.55 | 0.22 | 2.64% | 8.33 | 8.77 | 51499 | 4409 | 2.78% |
| 2024-10-18 | 7.85 | 8.33 | 0.48 | 6.11% | 7.76 | 8.36 | 37243 | 3032 | 2.01% |
| 2024-10-17 | 7.88 | 7.85 | 0.03 | 0.38% | 7.85 | 8.12 | 18672 | 1490 | 1.01% |
| 2024-10-16 | 7.80 | 7.82 | -0.08 | -1.01% | 7.75 | 7.94 | 16342 | 1279 | 0.88% |
| 2024-10-15 | 8.09 | 7.90 | -0.15 | -1.86% | 7.90 | 8.20 | 22846 | 1839 | 1.23% |
| 2024-10-14 | 7.77 | 8.05 | 0.32 | 4.14% | 7.59 | 8.05 | 25651 | 2008 | 1.38% |
| 2024-10-11 | 8.12 | 7.73 | -0.44 | -5.39% | 7.71 | 8.27 | 32654 | 2582 | 1.76% |
| 2024-10-10 | 8.37 | 8.17 | 0.02 | 0.25% | 8.02 | 8.42 | 32416 | 2668 | 1.75% |
| 2024-10-09 | 9.00 | 8.15 | -1.12 | -12.08% | 8.12 | 9.00 | 55669 | 4763 | 3.00% |
| 2024-10-08 | 9.55 | 9.27 | 1.27 | 15.88% | 8.61 | 9.55 | 63865 | 5808 | 3.44% |
| 2024-09-30 | 7.31 | 8.00 | 1.12 | 16.28% | 7.15 | 8.08 | 48141 | 3664 | 2.60% |
| 2024-09-27 | 6.55 | 6.88 | 0.42 | 6.50% | 6.54 | 6.93 | 24172 | 1627 | 1.30% |
| 2024-09-26 | 6.22 | 6.46 | 0.21 | 3.36% | 6.22 | 6.48 | 12828 | 814 | 0.69% |
| 2024-09-25 | 6.16 | 6.25 | 0.11 | 1.79% | 6.15 | 6.35 | 16988 | 1065 | 0.92% |
| 2024-09-24 | 5.94 | 6.14 | 0.23 | 3.89% | 5.89 | 6.14 | 14369 | 867 | 0.77% |
| 2024-09-23 | 5.89 | 5.91 | 0.01 | 0.17% | 5.78 | 6.00 | 11354 | 671 | 0.61% |
| 2024-09-20 | 5.86 | 5.90 | 0.08 | 1.37% | 5.82 | 5.97 | 17895 | 1057 | 0.96% |
| 2024-09-19 | 5.75 | 5.82 | 0.17 | 3.01% | 5.65 | 5.84 | 14527 | 839 | 0.77% |
| 2024-09-18 | 5.77 | 5.65 | -0.10 | -1.74% | 5.51 | 5.78 | 15358 | 863 | 0.82% |
| 2024-09-13 | 5.92 | 5.75 | -0.15 | -2.54% | 5.71 | 5.94 | 11488 | 665 | 0.61% |
| 2024-09-12 | 5.90 | 5.90 | 0.04 | 0.68% | 5.86 | 6.00 | 9225 | 549 | 0.49% |
| 2024-09-11 | 5.90 | 5.86 | -0.02 | -0.34% | 5.78 | 5.94 | 10512 | 617 | 0.56% |
| 2024-09-10 | 5.77 | 5.88 | 0.08 | 1.38% | 5.74 | 5.92 | 16156 | 940 | 0.86% |
| 2024-09-09 | 5.85 | 5.80 | -0.06 | -1.02% | 5.71 | 5.92 | 14030 | 816 | 0.75% |
| 2024-09-06 | 6.09 | 5.86 | -0.20 | -3.30% | 5.85 | 6.13 | 12259 | 726 | 0.65% |
| 2024-09-05 | 5.95 | 6.06 | 0.11 | 1.85% | 5.95 | 6.11 | 10477 | 633 | 0.56% |
| 2024-09-04 | 6.06 | 5.95 | -0.12 | -1.98% | 5.90 | 6.06 | 16281 | 973 | 0.87% |
| 2024-09-03 | 6.08 | 6.07 | 0.00 | 0.00% | 6.02 | 6.23 | 9543 | 582 | 0.51% |
| 2024-09-02 | 6.27 | 6.07 | -0.15 | -2.41% | 6.06 | 6.33 | 17008 | 1050 | 0.91% |
| 2024-08-30 | 6.06 | 6.22 | 0.17 | 2.81% | 6.06 | 6.34 | 20083 | 1258 | 1.07% |
| 2024-08-29 | 5.93 | 6.05 | 0.12 | 2.02% | 5.85 | 6.08 | 10337 | 621 | 0.55% |
| 2024-08-28 | 5.94 | 5.93 | 0.02 | 0.34% | 5.77 | 6.04 | 10688 | 633 | 0.57% |
| 2024-08-27 | 6.08 | 5.91 | -0.17 | -2.80% | 5.87 | 6.16 | 10345 | 616 | 0.55% |
| 2024-08-26 | 6.00 | 6.08 | 0.16 | 2.70% | 5.88 | 6.17 | 15912 | 966 | 0.85% |
| 2024-08-23 | 6.20 | 5.92 | -0.25 | -4.05% | 5.89 | 6.20 | 27925 | 1671 | 1.49% |
| 2024-08-22 | 6.33 | 6.17 | -0.15 | -2.37% | 6.16 | 6.39 | 10926 | 682 | 0.58% |
| 2024-08-21 | 6.27 | 6.32 | 0.00 | 0.00% | 6.21 | 6.42 | 8149 | 515 | 0.43% |
| 2024-08-20 | 6.49 | 6.32 | -0.14 | -2.17% | 6.30 | 6.49 | 10054 | 641 | 0.54% |
| 2024-08-19 | 6.62 | 6.46 | -0.16 | -2.42% | 6.42 | 6.65 | 15260 | 994 | 0.81% |
| 2024-08-16 | 6.56 | 6.62 | 0.04 | 0.61% | 6.45 | 6.71 | 15410 | 1023 | 0.82% |
| 2024-08-15 | 6.35 | 6.58 | 0.23 | 3.62% | 6.27 | 6.60 | 18673 | 1210 | 1.00% |
| 2024-08-14 | 6.40 | 6.35 | 0.00 | 0.00% | 6.34 | 6.47 | 6784 | 433 | 0.36% |
| 2024-08-13 | 6.27 | 6.35 | 0.06 | 0.95% | 6.21 | 6.37 | 9295 | 585 | 0.50% |