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 | 9.32 | 9.29 | -0.03 | -0.32% | 9.27 | 9.77 | 90392 | 8567 | 3.83% |
| 2024-11-21 | 9.30 | 9.32 | -0.04 | -0.43% | 9.19 | 9.55 | 55528 | 5194 | 2.36% |
| 2024-11-20 | 8.78 | 9.36 | 0.66 | 7.59% | 8.78 | 9.45 | 81109 | 7458 | 3.44% |
| 2024-11-19 | 8.68 | 8.70 | 0.11 | 1.28% | 8.47 | 8.72 | 35948 | 3098 | 1.52% |
| 2024-11-18 | 8.84 | 8.59 | -0.14 | -1.60% | 8.52 | 8.91 | 36389 | 3162 | 1.54% |
| 2024-11-15 | 9.11 | 8.73 | -0.42 | -4.59% | 8.72 | 9.16 | 53262 | 4756 | 2.26% |
| 2024-11-14 | 9.54 | 9.15 | -0.43 | -4.49% | 9.13 | 9.69 | 59889 | 5619 | 2.54% |
| 2024-11-13 | 9.44 | 9.58 | 0.02 | 0.21% | 9.33 | 9.63 | 56455 | 5370 | 2.39% |
| 2024-11-12 | 9.51 | 9.56 | 0.00 | 0.00% | 9.38 | 9.70 | 72486 | 6927 | 3.07% |
| 2024-11-11 | 9.70 | 9.56 | -0.37 | -3.73% | 9.45 | 9.79 | 96141 | 9191 | 4.08% |
| 2024-11-08 | 9.64 | 9.93 | 0.35 | 3.65% | 9.44 | 10.47 | 136613 | 13571 | 5.79% |
| 2024-11-07 | 9.25 | 9.58 | 0.21 | 2.24% | 9.13 | 9.77 | 106098 | 10139 | 4.50% |
| 2024-11-06 | 9.65 | 9.37 | -0.29 | -3.00% | 9.30 | 9.75 | 116168 | 11041 | 4.93% |
| 2024-11-05 | 9.55 | 9.66 | -0.03 | -0.31% | 9.39 | 9.92 | 157897 | 15181 | 6.70% |
| 2024-11-04 | 8.85 | 9.69 | 0.88 | 9.99% | 8.63 | 9.69 | 180363 | 16559 | 7.65% |
| 2024-11-01 | 8.55 | 8.81 | 0.21 | 2.44% | 8.28 | 9.04 | 132093 | 11479 | 5.60% |
| 2024-10-31 | 8.58 | 8.60 | -0.25 | -2.82% | 8.51 | 8.85 | 118118 | 10211 | 5.01% |
| 2024-10-30 | 8.12 | 8.85 | 0.37 | 4.36% | 8.12 | 9.20 | 164130 | 14185 | 6.96% |
| 2024-10-29 | 8.36 | 8.48 | 0.11 | 1.31% | 8.09 | 9.21 | 152668 | 13176 | 6.48% |
| 2024-10-28 | 8.15 | 8.37 | 0.25 | 3.08% | 8.13 | 8.38 | 52753 | 4371 | 2.24% |
| 2024-10-25 | 8.01 | 8.12 | 0.12 | 1.50% | 7.99 | 8.20 | 47911 | 3885 | 2.03% |
| 2024-10-24 | 7.75 | 8.00 | 0.23 | 2.96% | 7.72 | 8.13 | 51577 | 4089 | 2.19% |
| 2024-10-23 | 7.81 | 7.77 | -0.02 | -0.26% | 7.72 | 7.89 | 31570 | 2466 | 1.34% |
| 2024-10-22 | 7.57 | 7.79 | 0.16 | 2.10% | 7.57 | 7.79 | 35421 | 2733 | 1.50% |
| 2024-10-21 | 7.69 | 7.63 | -0.06 | -0.78% | 7.59 | 7.73 | 31074 | 2375 | 1.32% |
| 2024-10-18 | 7.55 | 7.69 | 0.12 | 1.59% | 7.49 | 7.74 | 38935 | 2962 | 1.65% |
| 2024-10-17 | 7.61 | 7.57 | 0.00 | 0.00% | 7.56 | 7.91 | 37048 | 2859 | 1.57% |
| 2024-10-16 | 7.57 | 7.57 | -0.04 | -0.53% | 7.51 | 7.66 | 26936 | 2040 | 1.14% |
| 2024-10-15 | 7.75 | 7.61 | -0.14 | -1.81% | 7.57 | 7.77 | 37896 | 2912 | 1.61% |
| 2024-10-14 | 7.55 | 7.75 | 0.35 | 4.73% | 7.51 | 7.85 | 50634 | 3898 | 2.15% |
| 2024-10-11 | 7.69 | 7.40 | -0.28 | -3.65% | 7.35 | 7.70 | 35993 | 2703 | 1.53% |
| 2024-10-10 | 7.56 | 7.68 | 0.15 | 1.99% | 7.48 | 7.79 | 52595 | 4037 | 2.23% |
| 2024-10-09 | 8.30 | 7.53 | -0.84 | -10.04% | 7.53 | 8.30 | 78598 | 6121 | 3.33% |
| 2024-10-08 | 8.99 | 8.37 | 0.11 | 1.33% | 7.82 | 8.99 | 120327 | 10168 | 5.10% |
| 2024-09-30 | 7.85 | 8.26 | 0.63 | 8.26% | 7.55 | 8.29 | 120774 | 9591 | 5.12% |
| 2024-09-27 | 7.55 | 7.63 | 0.21 | 2.83% | 7.36 | 7.69 | 60222 | 4530 | 2.55% |
| 2024-09-26 | 7.16 | 7.42 | 0.22 | 3.06% | 7.12 | 7.45 | 37488 | 2744 | 1.59% |
| 2024-09-25 | 7.13 | 7.20 | 0.16 | 2.27% | 7.08 | 7.42 | 49259 | 3571 | 2.09% |
| 2024-09-24 | 6.90 | 7.04 | 0.17 | 2.47% | 6.89 | 7.04 | 23441 | 1639 | 0.99% |
| 2024-09-23 | 6.75 | 6.87 | 0.07 | 1.03% | 6.75 | 6.93 | 19915 | 1368 | 0.84% |
| 2024-09-20 | 6.81 | 6.80 | -0.02 | -0.29% | 6.73 | 6.84 | 16791 | 1138 | 0.71% |
| 2024-09-19 | 6.58 | 6.82 | 0.28 | 4.28% | 6.57 | 6.84 | 28415 | 1918 | 1.21% |
| 2024-09-18 | 6.75 | 6.54 | -0.17 | -2.53% | 6.42 | 6.77 | 24766 | 1620 | 1.05% |
| 2024-09-13 | 6.66 | 6.71 | 0.06 | 0.90% | 6.59 | 6.79 | 21841 | 1469 | 0.93% |
| 2024-09-12 | 6.62 | 6.65 | 0.03 | 0.45% | 6.57 | 6.73 | 19541 | 1305 | 0.83% |
| 2024-09-11 | 6.64 | 6.62 | -0.05 | -0.75% | 6.61 | 6.73 | 22526 | 1500 | 0.96% |
| 2024-09-10 | 6.63 | 6.67 | 0.07 | 1.06% | 6.47 | 6.94 | 41859 | 2809 | 1.78% |
| 2024-09-09 | 6.45 | 6.60 | 0.12 | 1.85% | 6.41 | 6.63 | 16854 | 1106 | 0.71% |
| 2024-09-06 | 6.65 | 6.48 | -0.18 | -2.70% | 6.45 | 6.69 | 13506 | 884 | 0.57% |
| 2024-09-05 | 6.58 | 6.66 | 0.08 | 1.22% | 6.56 | 6.67 | 14372 | 951 | 0.61% |
| 2024-09-04 | 6.69 | 6.58 | -0.07 | -1.05% | 6.50 | 6.69 | 16048 | 1058 | 0.68% |
| 2024-09-03 | 6.61 | 6.65 | 0.01 | 0.15% | 6.57 | 6.76 | 18880 | 1262 | 0.80% |
| 2024-09-02 | 6.68 | 6.64 | -0.03 | -0.45% | 6.64 | 6.80 | 21586 | 1452 | 0.92% |
| 2024-08-30 | 6.70 | 6.67 | -0.02 | -0.30% | 6.64 | 6.76 | 26961 | 1806 | 1.14% |
| 2024-08-29 | 6.60 | 6.69 | 0.06 | 0.90% | 6.52 | 6.73 | 17122 | 1137 | 0.73% |
| 2024-08-28 | 6.48 | 6.63 | 0.11 | 1.69% | 6.44 | 6.73 | 21417 | 1416 | 0.91% |
| 2024-08-27 | 6.44 | 6.52 | 0.05 | 0.77% | 6.39 | 6.59 | 22663 | 1465 | 0.96% |
| 2024-08-26 | 6.27 | 6.47 | 0.26 | 4.19% | 6.21 | 6.50 | 23560 | 1513 | 1.00% |
| 2024-08-23 | 6.30 | 6.21 | -0.12 | -1.90% | 6.18 | 6.34 | 21137 | 1320 | 0.90% |
| 2024-08-22 | 6.43 | 6.33 | -0.14 | -2.16% | 6.33 | 6.51 | 14166 | 906 | 0.60% |
| 2024-08-21 | 6.42 | 6.47 | 0.01 | 0.15% | 6.41 | 6.53 | 10782 | 697 | 0.46% |
| 2024-08-20 | 6.66 | 6.46 | -0.16 | -2.42% | 6.42 | 6.66 | 16500 | 1074 | 0.70% |
| 2024-08-19 | 6.61 | 6.62 | 0.00 | 0.00% | 6.53 | 6.65 | 13250 | 876 | 0.56% |
| 2024-08-16 | 6.81 | 6.62 | -0.16 | -2.36% | 6.60 | 6.81 | 24473 | 1633 | 1.04% |
| 2024-08-15 | 6.71 | 6.78 | 0.05 | 0.74% | 6.63 | 6.83 | 24467 | 1650 | 1.04% |