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 | 9.17 | 9.23 | 0.14 | 1.54% | 9.13 | 9.32 | 73999 | 6819 | 1.75% |
| 2024-11-20 | 8.95 | 9.09 | 0.14 | 1.56% | 8.91 | 9.10 | 47506 | 4290 | 1.13% |
| 2024-11-19 | 8.76 | 8.95 | 0.20 | 2.29% | 8.72 | 8.96 | 46687 | 4120 | 1.11% |
| 2024-11-18 | 8.92 | 8.75 | -0.12 | -1.35% | 8.68 | 8.98 | 55314 | 4877 | 1.31% |
| 2024-11-15 | 9.07 | 8.87 | -0.19 | -2.10% | 8.85 | 9.14 | 64546 | 5823 | 1.53% |
| 2024-11-14 | 9.29 | 9.06 | -0.23 | -2.48% | 9.05 | 9.39 | 87146 | 8003 | 2.07% |
| 2024-11-13 | 9.01 | 9.29 | 0.25 | 2.77% | 8.97 | 9.37 | 125255 | 11522 | 2.97% |
| 2024-11-12 | 9.18 | 9.04 | -0.13 | -1.42% | 8.98 | 9.23 | 71750 | 6556 | 1.70% |
| 2024-11-11 | 9.04 | 9.17 | 0.11 | 1.21% | 9.03 | 9.17 | 72151 | 6575 | 1.71% |
| 2024-11-08 | 9.15 | 9.06 | -0.10 | -1.09% | 9.02 | 9.21 | 105200 | 9575 | 2.49% |
| 2024-11-07 | 8.96 | 9.16 | 0.18 | 2.00% | 8.95 | 9.17 | 108300 | 9846 | 2.57% |
| 2024-11-06 | 8.96 | 8.98 | 0.03 | 0.34% | 8.88 | 9.02 | 81605 | 7314 | 1.93% |
| 2024-11-05 | 8.81 | 8.95 | 0.13 | 1.47% | 8.81 | 8.96 | 89893 | 7994 | 2.13% |
| 2024-11-04 | 8.67 | 8.82 | 0.15 | 1.73% | 8.67 | 8.86 | 67947 | 5964 | 1.61% |
| 2024-11-01 | 9.05 | 8.67 | -0.38 | -4.20% | 8.65 | 9.06 | 132340 | 11691 | 3.14% |
| 2024-10-31 | 8.89 | 9.05 | 0.13 | 1.46% | 8.88 | 9.10 | 101616 | 9154 | 2.41% |
| 2024-10-30 | 8.84 | 8.92 | 0.00 | 0.00% | 8.82 | 8.99 | 84212 | 7489 | 2.00% |
| 2024-10-29 | 9.18 | 8.92 | -0.24 | -2.62% | 8.91 | 9.18 | 124155 | 11182 | 2.94% |
| 2024-10-28 | 9.04 | 9.16 | 0.04 | 0.44% | 8.95 | 9.16 | 157350 | 14247 | 3.73% |
| 2024-10-25 | 9.00 | 9.12 | 0.08 | 0.88% | 8.96 | 9.19 | 213310 | 19376 | 5.06% |
| 2024-10-24 | 9.34 | 9.04 | -0.50 | -5.24% | 8.97 | 9.34 | 331710 | 30120 | 7.86% |
| 2024-10-23 | 8.68 | 9.54 | 0.87 | 10.03% | 8.64 | 9.54 | 340661 | 32110 | 8.07% |
| 2024-10-22 | 8.49 | 8.67 | 0.17 | 2.00% | 8.48 | 8.67 | 54479 | 4679 | 1.29% |
| 2024-10-21 | 8.53 | 8.50 | -0.03 | -0.35% | 8.43 | 8.60 | 67717 | 5773 | 1.60% |
| 2024-10-18 | 8.49 | 8.53 | 0.08 | 0.95% | 8.42 | 8.65 | 72764 | 6198 | 1.72% |
| 2024-10-17 | 8.64 | 8.45 | -0.11 | -1.29% | 8.45 | 8.74 | 42682 | 3663 | 1.01% |
| 2024-10-16 | 8.55 | 8.56 | 0.02 | 0.23% | 8.45 | 8.65 | 36807 | 3156 | 0.87% |
| 2024-10-15 | 8.69 | 8.54 | -0.24 | -2.73% | 8.54 | 8.78 | 49170 | 4263 | 1.17% |
| 2024-10-14 | 8.53 | 8.78 | 0.26 | 3.05% | 8.48 | 8.79 | 51100 | 4424 | 1.21% |
| 2024-10-11 | 8.81 | 8.52 | -0.30 | -3.40% | 8.42 | 8.85 | 61614 | 5307 | 1.46% |
| 2024-10-10 | 8.85 | 8.82 | 0.11 | 1.26% | 8.62 | 9.06 | 76561 | 6785 | 1.81% |
| 2024-10-09 | 9.18 | 8.71 | -0.64 | -6.84% | 8.59 | 9.18 | 126494 | 11257 | 3.00% |
| 2024-10-08 | 9.73 | 9.35 | 0.50 | 5.65% | 8.85 | 9.73 | 151403 | 14087 | 3.59% |
| 2024-09-30 | 8.36 | 8.85 | 0.70 | 8.59% | 8.30 | 8.90 | 123392 | 10612 | 2.92% |
| 2024-09-27 | 8.08 | 8.20 | 0.23 | 2.89% | 7.97 | 8.29 | 66811 | 5430 | 1.58% |
| 2024-09-26 | 7.84 | 7.97 | 0.16 | 2.05% | 7.76 | 7.98 | 33794 | 2669 | 0.80% |
| 2024-09-25 | 7.92 | 7.81 | -0.05 | -0.64% | 7.80 | 8.03 | 61511 | 4867 | 1.46% |
| 2024-09-24 | 7.70 | 7.86 | 0.17 | 2.21% | 7.68 | 7.87 | 33354 | 2600 | 0.79% |
| 2024-09-23 | 7.72 | 7.69 | -0.03 | -0.39% | 7.63 | 7.74 | 18861 | 1449 | 0.45% |
| 2024-09-20 | 7.70 | 7.72 | 0.02 | 0.26% | 7.66 | 7.75 | 24933 | 1923 | 0.59% |
| 2024-09-19 | 7.52 | 7.70 | 0.23 | 3.08% | 7.49 | 7.71 | 26138 | 1992 | 0.62% |
| 2024-09-18 | 7.51 | 7.47 | -0.03 | -0.40% | 7.37 | 7.53 | 19489 | 1449 | 0.46% |
| 2024-09-13 | 7.63 | 7.50 | -0.09 | -1.19% | 7.49 | 7.63 | 23868 | 1802 | 0.57% |
| 2024-09-12 | 7.64 | 7.59 | 0.00 | 0.00% | 7.56 | 7.68 | 18986 | 1449 | 0.45% |
| 2024-09-11 | 7.60 | 7.59 | 0.03 | 0.40% | 7.54 | 7.63 | 20140 | 1527 | 0.48% |
| 2024-09-10 | 7.55 | 7.56 | 0.01 | 0.13% | 7.47 | 7.60 | 23090 | 1740 | 0.55% |
| 2024-09-09 | 7.51 | 7.55 | -0.03 | -0.40% | 7.44 | 7.64 | 31664 | 2392 | 0.75% |
| 2024-09-06 | 7.65 | 7.58 | -0.07 | -0.92% | 7.56 | 7.76 | 31014 | 2372 | 0.73% |
| 2024-09-05 | 7.65 | 7.65 | 0.00 | 0.00% | 7.60 | 7.70 | 26014 | 1989 | 0.62% |
| 2024-09-04 | 7.65 | 7.65 | -0.04 | -0.52% | 7.60 | 7.73 | 34815 | 2668 | 0.83% |
| 2024-09-03 | 7.58 | 7.69 | 0.18 | 2.40% | 7.52 | 7.71 | 44977 | 3443 | 1.07% |
| 2024-09-02 | 7.50 | 7.51 | -0.03 | -0.40% | 7.49 | 7.63 | 36356 | 2749 | 0.86% |
| 2024-08-30 | 7.52 | 7.54 | 0.05 | 0.67% | 7.46 | 7.61 | 49100 | 3707 | 1.16% |
| 2024-08-29 | 7.31 | 7.49 | 0.10 | 1.35% | 7.31 | 7.52 | 42921 | 3199 | 1.02% |
| 2024-08-28 | 7.27 | 7.39 | 0.04 | 0.54% | 7.26 | 7.48 | 33216 | 2454 | 0.79% |
| 2024-08-27 | 7.46 | 7.35 | -0.07 | -0.94% | 7.32 | 7.48 | 32425 | 2394 | 0.77% |
| 2024-08-26 | 7.29 | 7.42 | 0.17 | 2.34% | 7.29 | 7.52 | 60675 | 4494 | 1.44% |
| 2024-08-23 | 7.40 | 7.25 | 0.25 | 3.57% | 7.20 | 7.54 | 109186 | 8030 | 2.59% |
| 2024-08-22 | 7.11 | 7.00 | -0.11 | -1.55% | 7.00 | 7.19 | 20764 | 1462 | 0.49% |
| 2024-08-21 | 7.11 | 7.11 | -0.01 | -0.14% | 7.06 | 7.16 | 12260 | 872 | 0.29% |
| 2024-08-20 | 7.24 | 7.12 | -0.11 | -1.52% | 7.08 | 7.26 | 22098 | 1581 | 0.52% |
| 2024-08-19 | 7.25 | 7.23 | -0.03 | -0.41% | 7.20 | 7.31 | 17897 | 1297 | 0.42% |
| 2024-08-16 | 7.34 | 7.26 | -0.06 | -0.82% | 7.25 | 7.37 | 18674 | 1364 | 0.44% |
| 2024-08-15 | 7.30 | 7.32 | 0.02 | 0.27% | 7.22 | 7.38 | 18724 | 1368 | 0.44% |