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 | 9.66 | 9.49 | -0.18 | -1.86% | 9.47 | 10.14 | 292582 | 28685 | 3.68% |
| 2024-11-21 | 9.63 | 9.67 | 0.07 | 0.73% | 9.50 | 9.71 | 132318 | 12749 | 1.67% |
| 2024-11-20 | 9.37 | 9.60 | 0.20 | 2.13% | 9.33 | 9.63 | 179117 | 17003 | 2.26% |
| 2024-11-19 | 9.18 | 9.40 | 0.26 | 2.84% | 9.11 | 9.41 | 183280 | 16979 | 2.31% |
| 2024-11-18 | 9.62 | 9.14 | -0.52 | -5.38% | 9.08 | 9.73 | 325860 | 30345 | 4.10% |
| 2024-11-15 | 9.97 | 9.66 | -0.31 | -3.11% | 9.61 | 10.02 | 289789 | 28424 | 3.65% |
| 2024-11-14 | 9.62 | 9.97 | 0.35 | 3.64% | 9.60 | 10.39 | 521989 | 52152 | 6.57% |
| 2024-11-13 | 9.36 | 9.62 | 0.28 | 3.00% | 9.31 | 9.68 | 222106 | 21197 | 2.80% |
| 2024-11-12 | 9.35 | 9.34 | 0.00 | 0.00% | 9.24 | 9.58 | 202617 | 19074 | 2.55% |
| 2024-11-11 | 9.40 | 9.34 | -0.10 | -1.06% | 9.17 | 9.45 | 237591 | 22092 | 2.99% |
| 2024-11-08 | 9.71 | 9.44 | -0.30 | -3.08% | 9.38 | 9.79 | 275757 | 26370 | 3.47% |
| 2024-11-07 | 9.30 | 9.74 | 0.42 | 4.51% | 9.23 | 10.00 | 403791 | 39137 | 5.09% |
| 2024-11-06 | 9.30 | 9.32 | 0.05 | 0.54% | 9.22 | 9.44 | 196114 | 18322 | 2.47% |
| 2024-11-05 | 9.10 | 9.27 | 0.17 | 1.87% | 9.04 | 9.29 | 175276 | 16122 | 2.21% |
| 2024-11-04 | 9.14 | 9.10 | 0.04 | 0.44% | 8.99 | 9.22 | 135268 | 12286 | 1.70% |
| 2024-11-01 | 9.25 | 9.06 | -0.21 | -2.27% | 8.96 | 9.34 | 198954 | 18161 | 2.51% |
| 2024-10-31 | 9.26 | 9.27 | 0.07 | 0.76% | 9.13 | 9.35 | 161511 | 14902 | 2.03% |
| 2024-10-30 | 9.22 | 9.20 | -0.02 | -0.22% | 9.11 | 9.38 | 186214 | 17196 | 2.35% |
| 2024-10-29 | 9.62 | 9.22 | -0.39 | -4.06% | 9.17 | 9.74 | 309882 | 29240 | 3.90% |
| 2024-10-28 | 9.45 | 9.61 | 0.14 | 1.48% | 9.30 | 9.63 | 247538 | 23549 | 3.12% |
| 2024-10-25 | 9.13 | 9.47 | 0.34 | 3.72% | 9.13 | 9.59 | 345084 | 32207 | 4.35% |
| 2024-10-24 | 9.08 | 9.13 | 0.02 | 0.22% | 8.96 | 9.29 | 208092 | 18922 | 2.62% |
| 2024-10-23 | 9.19 | 9.11 | -0.09 | -0.98% | 9.00 | 9.20 | 195375 | 17791 | 2.46% |
| 2024-10-22 | 8.66 | 9.20 | 0.54 | 6.24% | 8.59 | 9.28 | 405211 | 36556 | 5.10% |
| 2024-10-21 | 8.79 | 8.66 | -0.06 | -0.69% | 8.46 | 8.79 | 266260 | 22962 | 3.35% |
| 2024-10-18 | 8.50 | 8.72 | 0.22 | 2.59% | 8.47 | 8.87 | 276569 | 24081 | 3.48% |
| 2024-10-17 | 8.39 | 8.50 | 0.06 | 0.71% | 8.39 | 8.77 | 252745 | 21770 | 3.18% |
| 2024-10-16 | 8.34 | 8.44 | -0.02 | -0.24% | 8.30 | 8.58 | 124342 | 10514 | 1.57% |
| 2024-10-15 | 8.55 | 8.46 | -0.14 | -1.63% | 8.44 | 8.76 | 178118 | 15283 | 2.24% |
| 2024-10-14 | 8.35 | 8.60 | 0.32 | 3.86% | 8.15 | 8.61 | 244529 | 20514 | 3.08% |
| 2024-10-11 | 8.65 | 8.28 | -0.35 | -4.06% | 8.16 | 8.65 | 258319 | 21645 | 3.25% |
| 2024-10-10 | 8.78 | 8.63 | -0.07 | -0.80% | 8.58 | 9.00 | 276842 | 24336 | 3.49% |
| 2024-10-09 | 9.07 | 8.70 | -0.57 | -6.15% | 8.68 | 9.23 | 449911 | 40408 | 5.67% |
| 2024-10-08 | 9.91 | 9.27 | 0.26 | 2.89% | 8.91 | 9.91 | 569128 | 53163 | 7.17% |
| 2024-09-30 | 8.60 | 9.01 | 0.67 | 8.03% | 8.43 | 9.07 | 483161 | 42518 | 6.09% |
| 2024-09-27 | 8.10 | 8.34 | 0.35 | 4.38% | 8.07 | 8.40 | 458360 | 37862 | 5.77% |
| 2024-09-26 | 7.72 | 7.99 | 0.20 | 2.57% | 7.72 | 7.99 | 247015 | 19384 | 3.11% |
| 2024-09-25 | 8.02 | 7.79 | -0.18 | -2.26% | 7.78 | 8.11 | 244066 | 19393 | 3.07% |
| 2024-09-24 | 7.81 | 7.97 | 0.16 | 2.05% | 7.76 | 8.00 | 187331 | 14820 | 2.36% |
| 2024-09-23 | 7.75 | 7.81 | 0.04 | 0.51% | 7.73 | 7.90 | 115700 | 9040 | 1.46% |
| 2024-09-20 | 7.79 | 7.77 | -0.03 | -0.38% | 7.70 | 7.84 | 107715 | 8365 | 1.36% |
| 2024-09-19 | 7.50 | 7.80 | 0.30 | 4.00% | 7.48 | 7.84 | 208641 | 16081 | 2.63% |
| 2024-09-18 | 7.44 | 7.50 | 0.08 | 1.08% | 7.29 | 7.52 | 115176 | 8538 | 1.45% |
| 2024-09-13 | 7.44 | 7.42 | 0.01 | 0.13% | 7.33 | 7.50 | 111786 | 8313 | 1.41% |
| 2024-09-12 | 7.58 | 7.41 | -0.15 | -1.98% | 7.39 | 7.60 | 184836 | 13772 | 2.33% |
| 2024-09-11 | 7.61 | 7.56 | -0.09 | -1.18% | 7.50 | 7.71 | 125043 | 9502 | 1.57% |
| 2024-09-10 | 7.65 | 7.65 | 0.04 | 0.53% | 7.52 | 7.72 | 158370 | 12062 | 1.99% |
| 2024-09-09 | 7.71 | 7.61 | 0.02 | 0.26% | 7.61 | 7.83 | 182569 | 14087 | 2.30% |
| 2024-09-06 | 7.63 | 7.59 | 0.05 | 0.66% | 7.56 | 7.87 | 217410 | 16756 | 2.74% |
| 2024-09-05 | 7.48 | 7.54 | 0.03 | 0.40% | 7.46 | 7.56 | 133038 | 9996 | 1.68% |
| 2024-09-04 | 7.51 | 7.51 | -0.08 | -1.05% | 7.48 | 7.69 | 208906 | 15804 | 2.63% |
| 2024-09-03 | 7.40 | 7.59 | 0.14 | 1.88% | 7.38 | 7.60 | 221610 | 16667 | 2.79% |
| 2024-09-02 | 7.27 | 7.45 | 0.21 | 2.90% | 7.26 | 7.55 | 334583 | 24755 | 4.21% |
| 2024-08-30 | 7.31 | 7.24 | -0.07 | -0.96% | 7.20 | 7.35 | 277434 | 20174 | 3.49% |
| 2024-08-29 | 6.93 | 7.31 | 0.31 | 4.43% | 6.82 | 7.34 | 404200 | 28894 | 5.09% |
| 2024-08-28 | 6.55 | 7.00 | 0.46 | 7.03% | 6.51 | 7.07 | 360716 | 24771 | 4.54% |
| 2024-08-27 | 6.53 | 6.54 | 0.03 | 0.46% | 6.47 | 6.58 | 96488 | 6310 | 1.22% |
| 2024-08-26 | 6.37 | 6.51 | 0.18 | 2.84% | 6.36 | 6.51 | 101963 | 6586 | 1.28% |
| 2024-08-23 | 6.34 | 6.33 | -0.01 | -0.16% | 6.29 | 6.42 | 91203 | 5778 | 1.15% |
| 2024-08-22 | 6.39 | 6.34 | -0.03 | -0.47% | 6.33 | 6.42 | 69787 | 4446 | 0.88% |
| 2024-08-21 | 6.37 | 6.37 | -0.03 | -0.47% | 6.35 | 6.43 | 56796 | 3629 | 0.72% |
| 2024-08-20 | 6.55 | 6.40 | -0.14 | -2.14% | 6.34 | 6.58 | 121937 | 7845 | 1.54% |
| 2024-08-19 | 6.56 | 6.54 | 0.00 | 0.00% | 6.51 | 6.60 | 88688 | 5807 | 1.12% |
| 2024-08-16 | 6.66 | 6.54 | -0.09 | -1.36% | 6.54 | 6.67 | 99442 | 6552 | 1.25% |
| 2024-08-15 | 6.58 | 6.63 | 0.03 | 0.45% | 6.55 | 6.71 | 107326 | 7130 | 1.35% |