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 | 9.55 | 9.79 | 0.29 | 3.05% | 9.42 | 10.22 | 192789 | 19106 | 12.42% |
| 2024-11-20 | 9.12 | 9.50 | 0.45 | 4.97% | 9.08 | 9.52 | 86407 | 8065 | 5.57% |
| 2024-11-19 | 8.71 | 9.05 | 0.33 | 3.78% | 8.71 | 9.05 | 53371 | 4768 | 3.44% |
| 2024-11-18 | 9.12 | 8.72 | -0.27 | -3.00% | 8.65 | 9.20 | 74227 | 6570 | 4.78% |
| 2024-11-15 | 9.15 | 8.99 | -0.18 | -1.96% | 8.96 | 9.28 | 53785 | 4907 | 3.46% |
| 2024-11-14 | 9.39 | 9.17 | -0.21 | -2.24% | 9.13 | 9.48 | 45149 | 4178 | 2.91% |
| 2024-11-13 | 9.40 | 9.38 | -0.04 | -0.42% | 9.14 | 9.50 | 50142 | 4664 | 3.23% |
| 2024-11-12 | 9.53 | 9.42 | -0.06 | -0.63% | 9.30 | 9.59 | 48430 | 4591 | 3.12% |
| 2024-11-11 | 9.34 | 9.48 | 0.19 | 2.05% | 9.33 | 9.50 | 45871 | 4323 | 2.95% |
| 2024-11-08 | 9.55 | 9.29 | -0.18 | -1.90% | 9.25 | 9.58 | 59207 | 5551 | 3.81% |
| 2024-11-07 | 9.35 | 9.47 | 0.16 | 1.72% | 9.27 | 9.48 | 58562 | 5510 | 3.77% |
| 2024-11-06 | 9.36 | 9.31 | -0.05 | -0.53% | 9.25 | 9.48 | 56622 | 5293 | 3.65% |
| 2024-11-05 | 9.20 | 9.36 | 0.17 | 1.85% | 9.20 | 9.43 | 50683 | 4731 | 3.26% |
| 2024-11-04 | 8.86 | 9.19 | 0.25 | 2.80% | 8.86 | 9.28 | 47278 | 4337 | 3.04% |
| 2024-11-01 | 9.39 | 8.94 | -0.45 | -4.79% | 8.90 | 9.42 | 67207 | 6091 | 4.33% |
| 2024-10-31 | 9.11 | 9.39 | 0.27 | 2.96% | 9.10 | 9.43 | 62000 | 5760 | 3.99% |
| 2024-10-30 | 9.16 | 9.12 | -0.03 | -0.33% | 9.03 | 9.33 | 46502 | 4260 | 2.99% |
| 2024-10-29 | 9.58 | 9.15 | -0.49 | -5.08% | 9.10 | 9.70 | 81997 | 7619 | 5.28% |
| 2024-10-28 | 9.29 | 9.64 | 0.34 | 3.66% | 9.29 | 9.67 | 65011 | 6207 | 4.19% |
| 2024-10-25 | 9.12 | 9.30 | 0.18 | 1.97% | 9.12 | 9.35 | 53160 | 4927 | 3.42% |
| 2024-10-24 | 9.06 | 9.12 | 0.03 | 0.33% | 9.00 | 9.16 | 35745 | 3243 | 2.30% |
| 2024-10-23 | 9.15 | 9.09 | -0.07 | -0.76% | 9.05 | 9.23 | 41255 | 3772 | 2.66% |
| 2024-10-22 | 9.07 | 9.16 | 0.11 | 1.22% | 8.96 | 9.24 | 48730 | 4451 | 3.14% |
| 2024-10-21 | 9.03 | 9.05 | 0.03 | 0.33% | 8.97 | 9.12 | 59202 | 5352 | 3.81% |
| 2024-10-18 | 8.90 | 9.02 | 0.22 | 2.50% | 8.85 | 9.10 | 59119 | 5307 | 3.81% |
| 2024-10-17 | 8.95 | 8.80 | -0.08 | -0.90% | 8.78 | 9.04 | 44496 | 3967 | 2.87% |
| 2024-10-16 | 8.78 | 8.88 | 0.01 | 0.11% | 8.73 | 8.95 | 45209 | 4003 | 2.91% |
| 2024-10-15 | 9.02 | 8.87 | -0.26 | -2.85% | 8.82 | 9.07 | 81314 | 7257 | 5.24% |
| 2024-10-14 | 8.62 | 9.13 | 0.54 | 6.29% | 8.62 | 9.33 | 126240 | 11448 | 8.13% |
| 2024-10-11 | 8.86 | 8.59 | -0.27 | -3.05% | 8.54 | 8.92 | 57632 | 4999 | 3.71% |
| 2024-10-10 | 8.85 | 8.86 | 0.00 | 0.00% | 8.68 | 9.06 | 70818 | 6299 | 4.56% |
| 2024-10-09 | 9.19 | 8.86 | -0.80 | -8.28% | 8.75 | 9.33 | 124940 | 11325 | 8.05% |
| 2024-10-08 | 9.86 | 9.66 | 0.70 | 7.81% | 9.25 | 9.86 | 193058 | 18484 | 12.43% |
| 2024-09-30 | 8.62 | 8.96 | 0.62 | 7.43% | 8.43 | 9.09 | 141303 | 12422 | 9.10% |
| 2024-09-27 | 8.20 | 8.34 | 0.23 | 2.84% | 8.06 | 8.47 | 83833 | 6924 | 5.40% |
| 2024-09-26 | 8.00 | 8.11 | 0.22 | 2.79% | 7.86 | 8.12 | 44676 | 3570 | 2.88% |
| 2024-09-25 | 8.00 | 7.89 | -0.03 | -0.38% | 7.88 | 8.09 | 53388 | 4269 | 3.44% |
| 2024-09-24 | 7.78 | 7.92 | 0.24 | 3.13% | 7.70 | 7.94 | 44406 | 3477 | 2.86% |
| 2024-09-23 | 7.65 | 7.68 | 0.04 | 0.52% | 7.58 | 7.74 | 18035 | 1386 | 1.16% |
| 2024-09-20 | 7.73 | 7.64 | -0.12 | -1.55% | 7.61 | 7.74 | 20784 | 1591 | 1.34% |
| 2024-09-19 | 7.62 | 7.76 | 0.19 | 2.51% | 7.55 | 7.80 | 29961 | 2314 | 1.93% |
| 2024-09-18 | 7.57 | 7.57 | 0.00 | 0.00% | 7.42 | 7.66 | 26649 | 2003 | 1.72% |
| 2024-09-13 | 7.61 | 7.57 | -0.07 | -0.92% | 7.54 | 7.70 | 20142 | 1532 | 1.30% |
| 2024-09-12 | 7.65 | 7.64 | -0.01 | -0.13% | 7.61 | 7.75 | 21353 | 1640 | 1.38% |
| 2024-09-11 | 7.70 | 7.65 | -0.11 | -1.42% | 7.63 | 7.78 | 24043 | 1849 | 1.55% |
| 2024-09-10 | 7.63 | 7.76 | 0.13 | 1.70% | 7.59 | 7.77 | 24778 | 1898 | 1.60% |
| 2024-09-09 | 7.65 | 7.63 | -0.02 | -0.26% | 7.51 | 7.69 | 21462 | 1631 | 1.38% |
| 2024-09-06 | 7.88 | 7.65 | -0.15 | -1.92% | 7.63 | 7.88 | 28026 | 2162 | 1.81% |
| 2024-09-05 | 7.81 | 7.80 | 0.03 | 0.39% | 7.74 | 7.85 | 27565 | 2147 | 1.78% |
| 2024-09-04 | 7.82 | 7.77 | -0.09 | -1.15% | 7.70 | 7.86 | 26131 | 2034 | 1.68% |
| 2024-09-03 | 7.83 | 7.86 | 0.01 | 0.13% | 7.68 | 7.90 | 32073 | 2513 | 2.07% |
| 2024-09-02 | 7.79 | 7.85 | 0.03 | 0.38% | 7.77 | 7.92 | 53242 | 4185 | 3.43% |
| 2024-08-30 | 7.74 | 7.82 | 0.13 | 1.69% | 7.69 | 7.92 | 37588 | 2945 | 2.42% |
| 2024-08-29 | 7.59 | 7.69 | 0.15 | 1.99% | 7.45 | 7.75 | 31734 | 2425 | 2.04% |
| 2024-08-28 | 7.43 | 7.54 | 0.14 | 1.89% | 7.33 | 7.65 | 26926 | 2026 | 1.73% |
| 2024-08-27 | 7.56 | 7.40 | -0.15 | -1.99% | 7.37 | 7.59 | 34141 | 2545 | 2.20% |
| 2024-08-26 | 7.52 | 7.55 | 0.06 | 0.80% | 7.40 | 7.59 | 49325 | 3702 | 3.18% |
| 2024-08-23 | 7.57 | 7.49 | -0.19 | -2.47% | 7.36 | 7.67 | 52683 | 3943 | 3.39% |
| 2024-08-22 | 8.03 | 7.68 | -0.17 | -2.17% | 7.64 | 8.17 | 79537 | 6221 | 5.12% |
| 2024-08-21 | 7.71 | 7.85 | 0.14 | 1.82% | 7.68 | 7.88 | 32570 | 2541 | 2.10% |
| 2024-08-20 | 7.80 | 7.71 | -0.09 | -1.15% | 7.65 | 7.85 | 31836 | 2458 | 2.05% |
| 2024-08-19 | 7.75 | 7.80 | -0.06 | -0.76% | 7.74 | 7.89 | 27641 | 2161 | 1.78% |
| 2024-08-16 | 7.89 | 7.86 | 0.05 | 0.64% | 7.80 | 7.94 | 43405 | 3415 | 2.80% |
| 2024-08-15 | 7.77 | 7.81 | 0.05 | 0.64% | 7.70 | 7.89 | 46137 | 3604 | 2.97% |
| 2024-08-14 | 7.76 | 7.76 | 0.01 | 0.13% | 7.73 | 7.90 | 49965 | 3902 | 3.22% |
| 2024-08-13 | 7.67 | 7.75 | 0.07 | 0.91% | 7.62 | 7.79 | 50105 | 3856 | 3.23% |