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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 9.60 | 9.25 | -0.43 | -4.44% | 9.25 | 9.80 | 82160 | 7835 | 1.56% |
| 2024-11-21 | 9.52 | 9.68 | 0.07 | 0.73% | 9.51 | 9.95 | 80417 | 7809 | 1.53% |
| 2024-11-20 | 9.33 | 9.61 | 0.28 | 3.00% | 9.23 | 9.70 | 96805 | 9132 | 1.84% |
| 2024-11-19 | 9.20 | 9.33 | -0.01 | -0.11% | 9.11 | 9.45 | 92728 | 8559 | 1.76% |
| 2024-11-18 | 9.50 | 9.34 | -0.01 | -0.11% | 9.26 | 9.73 | 116625 | 11052 | 2.22% |
| 2024-11-15 | 9.61 | 9.35 | -0.32 | -3.31% | 9.30 | 9.71 | 133319 | 12678 | 2.53% |
| 2024-11-14 | 10.50 | 9.67 | -0.72 | -6.93% | 9.67 | 10.60 | 240647 | 23991 | 4.57% |
| 2024-11-13 | 10.50 | 10.39 | -0.13 | -1.24% | 10.09 | 10.68 | 249268 | 25910 | 4.73% |
| 2024-11-12 | 9.91 | 10.52 | 0.55 | 5.52% | 9.85 | 10.97 | 359657 | 37865 | 6.83% |
| 2024-11-11 | 10.10 | 9.97 | -0.03 | -0.30% | 9.71 | 10.18 | 136655 | 13511 | 2.60% |
| 2024-11-08 | 10.47 | 10.00 | -0.47 | -4.49% | 9.96 | 10.53 | 186330 | 18922 | 3.54% |
| 2024-11-07 | 9.69 | 10.47 | 0.61 | 6.19% | 9.69 | 10.55 | 217159 | 22227 | 4.12% |
| 2024-11-06 | 9.80 | 9.86 | 0.05 | 0.51% | 9.49 | 9.97 | 131618 | 12816 | 2.50% |
| 2024-11-05 | 9.65 | 9.81 | 0.19 | 1.98% | 9.57 | 9.88 | 121036 | 11863 | 2.30% |
| 2024-11-04 | 9.66 | 9.62 | -0.01 | -0.10% | 9.37 | 9.66 | 86260 | 8220 | 1.64% |
| 2024-11-01 | 10.20 | 9.63 | -0.68 | -6.60% | 9.58 | 10.39 | 178810 | 17644 | 3.40% |
| 2024-10-31 | 9.90 | 10.31 | 0.32 | 3.20% | 9.85 | 10.49 | 212496 | 21936 | 4.04% |
| 2024-10-30 | 9.90 | 9.99 | -0.01 | -0.10% | 9.81 | 10.19 | 136878 | 13711 | 2.60% |
| 2024-10-29 | 10.09 | 10.00 | -0.32 | -3.10% | 9.94 | 10.63 | 223281 | 22749 | 4.24% |
| 2024-10-28 | 10.04 | 10.32 | 0.25 | 2.48% | 9.82 | 10.50 | 261038 | 26559 | 4.96% |
| 2024-10-25 | 9.72 | 10.07 | 0.54 | 5.67% | 9.70 | 10.26 | 261751 | 26351 | 4.97% |
| 2024-10-24 | 9.16 | 9.53 | 0.29 | 3.14% | 9.15 | 9.83 | 227284 | 21776 | 4.32% |
| 2024-10-23 | 9.25 | 9.24 | -0.06 | -0.65% | 9.16 | 9.55 | 146989 | 13716 | 2.79% |
| 2024-10-22 | 8.94 | 9.30 | 0.30 | 3.33% | 8.89 | 9.37 | 161640 | 14916 | 3.07% |
| 2024-10-21 | 9.13 | 9.00 | -0.23 | -2.49% | 8.86 | 9.13 | 159381 | 14349 | 3.03% |
| 2024-10-18 | 8.77 | 9.23 | 0.33 | 3.71% | 8.64 | 9.52 | 212080 | 19383 | 4.03% |
| 2024-10-17 | 9.60 | 8.90 | -0.70 | -7.29% | 8.89 | 9.60 | 199947 | 18309 | 3.80% |
| 2024-10-16 | 9.03 | 9.60 | 0.62 | 6.90% | 8.99 | 9.60 | 229567 | 21236 | 4.36% |
| 2024-10-15 | 9.12 | 8.98 | -0.18 | -1.97% | 8.90 | 9.38 | 155888 | 14219 | 2.96% |
| 2024-10-14 | 8.90 | 9.16 | 0.46 | 5.29% | 8.70 | 9.17 | 171280 | 15318 | 3.25% |
| 2024-10-11 | 8.61 | 8.70 | 0.01 | 0.12% | 8.58 | 8.93 | 113763 | 9937 | 2.16% |
| 2024-10-10 | 8.66 | 8.69 | -0.03 | -0.34% | 8.37 | 8.96 | 155444 | 13504 | 2.95% |
| 2024-10-09 | 9.35 | 8.72 | -0.97 | -10.01% | 8.72 | 9.35 | 191888 | 17039 | 3.64% |
| 2024-10-08 | 10.69 | 9.69 | -0.13 | -1.32% | 9.28 | 10.78 | 342784 | 34610 | 6.51% |
| 2024-09-30 | 9.60 | 9.82 | 0.68 | 7.44% | 9.19 | 9.88 | 322113 | 30858 | 6.12% |
| 2024-09-27 | 8.88 | 9.14 | 0.34 | 3.86% | 8.70 | 9.50 | 272178 | 24341 | 5.17% |
| 2024-09-26 | 8.19 | 8.80 | 0.58 | 7.06% | 8.15 | 8.80 | 157719 | 13487 | 3.00% |
| 2024-09-25 | 8.15 | 8.22 | 0.05 | 0.61% | 8.11 | 8.48 | 134132 | 11167 | 2.55% |
| 2024-09-24 | 8.13 | 8.17 | 0.13 | 1.62% | 7.91 | 8.23 | 131436 | 10614 | 2.50% |
| 2024-09-23 | 7.99 | 8.04 | -0.01 | -0.12% | 7.95 | 8.11 | 77219 | 6201 | 1.47% |
| 2024-09-20 | 7.86 | 8.05 | 0.08 | 1.00% | 7.82 | 8.13 | 121084 | 9719 | 2.30% |
| 2024-09-19 | 7.77 | 7.97 | 0.17 | 2.18% | 7.74 | 8.00 | 139259 | 10999 | 2.65% |
| 2024-09-18 | 7.72 | 7.80 | -0.01 | -0.13% | 7.54 | 7.91 | 114387 | 8803 | 2.17% |
| 2024-09-13 | 7.67 | 7.81 | 0.23 | 3.03% | 7.59 | 7.89 | 146957 | 11424 | 2.79% |
| 2024-09-12 | 7.46 | 7.58 | 0.14 | 1.88% | 7.44 | 7.68 | 61155 | 4625 | 1.16% |
| 2024-09-11 | 7.47 | 7.44 | -0.07 | -0.93% | 7.40 | 7.52 | 31710 | 2358 | 0.60% |
| 2024-09-10 | 7.54 | 7.51 | -0.07 | -0.92% | 7.44 | 7.60 | 31078 | 2330 | 0.59% |
| 2024-09-09 | 7.47 | 7.58 | 0.02 | 0.26% | 7.41 | 7.61 | 41356 | 3114 | 0.79% |
| 2024-09-06 | 7.66 | 7.56 | -0.22 | -2.83% | 7.53 | 7.70 | 60462 | 4601 | 1.15% |
| 2024-09-05 | 7.70 | 7.78 | 0.12 | 1.57% | 7.64 | 7.86 | 102533 | 7949 | 1.95% |
| 2024-09-04 | 7.53 | 7.66 | 0.06 | 0.79% | 7.49 | 7.82 | 95117 | 7292 | 1.81% |
| 2024-09-03 | 7.41 | 7.60 | 0.20 | 2.70% | 7.36 | 7.73 | 98889 | 7493 | 1.88% |
| 2024-09-02 | 7.50 | 7.40 | -0.21 | -2.76% | 7.40 | 7.58 | 68367 | 5112 | 1.30% |
| 2024-08-30 | 7.35 | 7.61 | 0.26 | 3.54% | 7.32 | 7.83 | 149839 | 11439 | 2.85% |
| 2024-08-29 | 7.29 | 7.35 | 0.02 | 0.27% | 7.26 | 7.38 | 37183 | 2724 | 0.71% |
| 2024-08-28 | 7.29 | 7.33 | 0.04 | 0.55% | 7.25 | 7.38 | 31257 | 2286 | 0.59% |
| 2024-08-27 | 7.44 | 7.29 | -0.17 | -2.28% | 7.27 | 7.46 | 47795 | 3498 | 0.91% |
| 2024-08-26 | 7.32 | 7.46 | 0.08 | 1.08% | 7.27 | 7.55 | 62802 | 4661 | 1.19% |
| 2024-08-23 | 7.52 | 7.38 | -0.15 | -1.99% | 7.35 | 7.55 | 69022 | 5127 | 1.31% |
| 2024-08-22 | 7.64 | 7.53 | 0.02 | 0.27% | 7.43 | 7.66 | 85350 | 6425 | 1.62% |
| 2024-08-21 | 7.31 | 7.51 | 0.18 | 2.46% | 7.30 | 7.65 | 96168 | 7202 | 1.83% |
| 2024-08-20 | 7.51 | 7.33 | -0.20 | -2.66% | 7.31 | 7.55 | 93131 | 6883 | 1.77% |
| 2024-08-19 | 7.64 | 7.53 | -0.11 | -1.44% | 7.48 | 7.74 | 122421 | 9271 | 2.33% |
| 2024-08-16 | 7.96 | 7.64 | -0.29 | -3.66% | 7.62 | 8.01 | 177700 | 13777 | 3.38% |
| 2024-08-15 | 7.92 | 7.93 | 0.01 | 0.13% | 7.71 | 8.05 | 184270 | 14567 | 3.50% |