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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 9.36 | 9.28 | -0.02 | -0.22% | 9.22 | 9.42 | 76098 | 7080 | 3.31% |
| 2024-12-02 | 9.03 | 9.30 | 0.33 | 3.68% | 8.98 | 9.54 | 143858 | 13342 | 6.26% |
| 2024-11-29 | 8.91 | 8.97 | 0.01 | 0.11% | 8.86 | 9.08 | 82099 | 7375 | 3.57% |
| 2024-11-28 | 8.92 | 8.96 | 0.04 | 0.45% | 8.89 | 9.04 | 64912 | 5823 | 2.83% |
| 2024-11-27 | 8.88 | 8.92 | 0.02 | 0.22% | 8.62 | 8.92 | 53714 | 4703 | 2.34% |
| 2024-11-26 | 9.02 | 8.90 | -0.14 | -1.55% | 8.84 | 9.02 | 47840 | 4272 | 2.08% |
| 2024-11-25 | 8.70 | 9.04 | 0.31 | 3.55% | 8.70 | 9.09 | 92514 | 8269 | 4.03% |
| 2024-11-22 | 9.14 | 8.73 | -0.42 | -4.59% | 8.70 | 9.20 | 83580 | 7472 | 3.64% |
| 2024-11-21 | 8.90 | 9.15 | 0.21 | 2.35% | 8.90 | 9.37 | 132119 | 12133 | 5.75% |
| 2024-11-20 | 8.79 | 8.94 | 0.35 | 4.07% | 8.72 | 9.04 | 116622 | 10373 | 5.08% |
| 2024-11-19 | 8.38 | 8.59 | 0.23 | 2.75% | 8.34 | 8.60 | 47872 | 4049 | 2.08% |
| 2024-11-18 | 8.55 | 8.36 | -0.14 | -1.65% | 8.30 | 8.64 | 61116 | 5158 | 2.66% |
| 2024-11-15 | 8.61 | 8.50 | -0.14 | -1.62% | 8.47 | 8.77 | 48362 | 4182 | 2.11% |
| 2024-11-14 | 8.85 | 8.64 | -0.22 | -2.48% | 8.62 | 8.89 | 55510 | 4852 | 2.42% |
| 2024-11-13 | 8.89 | 8.86 | -0.03 | -0.34% | 8.65 | 9.03 | 64858 | 5718 | 2.82% |
| 2024-11-12 | 8.86 | 8.89 | 0.07 | 0.79% | 8.79 | 9.06 | 93431 | 8366 | 4.07% |
| 2024-11-11 | 8.71 | 8.82 | 0.07 | 0.80% | 8.64 | 8.84 | 63560 | 5561 | 2.77% |
| 2024-11-08 | 8.85 | 8.75 | -0.05 | -0.57% | 8.65 | 8.89 | 91179 | 7969 | 3.97% |
| 2024-11-07 | 8.60 | 8.80 | 0.18 | 2.09% | 8.54 | 8.81 | 85478 | 7448 | 3.72% |
| 2024-11-06 | 8.54 | 8.62 | 0.08 | 0.94% | 8.49 | 8.69 | 78497 | 6763 | 3.42% |
| 2024-11-05 | 8.44 | 8.54 | 0.10 | 1.18% | 8.42 | 8.55 | 56723 | 4815 | 2.47% |
| 2024-11-04 | 8.32 | 8.44 | 0.15 | 1.81% | 8.23 | 8.44 | 40347 | 3379 | 1.76% |
| 2024-11-01 | 8.51 | 8.29 | -0.28 | -3.27% | 8.25 | 8.55 | 71911 | 6026 | 3.13% |
| 2024-10-31 | 8.51 | 8.57 | 0.18 | 2.15% | 8.51 | 8.73 | 79873 | 6842 | 3.48% |
| 2024-10-30 | 8.45 | 8.39 | -0.03 | -0.36% | 8.32 | 8.51 | 45735 | 3847 | 1.99% |
| 2024-10-29 | 8.76 | 8.42 | -0.25 | -2.88% | 8.41 | 8.80 | 54964 | 4685 | 2.39% |
| 2024-10-28 | 8.52 | 8.67 | 0.17 | 2.00% | 8.52 | 8.68 | 57049 | 4912 | 2.48% |
| 2024-10-25 | 8.39 | 8.50 | 0.10 | 1.19% | 8.39 | 8.53 | 47806 | 4060 | 2.08% |
| 2024-10-24 | 8.42 | 8.40 | -0.05 | -0.59% | 8.34 | 8.47 | 33348 | 2798 | 1.45% |
| 2024-10-23 | 8.60 | 8.45 | -0.13 | -1.52% | 8.40 | 8.62 | 69608 | 5906 | 3.03% |
| 2024-10-22 | 8.29 | 8.58 | 0.25 | 3.00% | 8.27 | 8.62 | 67478 | 5723 | 2.94% |
| 2024-10-21 | 8.30 | 8.33 | 0.05 | 0.60% | 8.24 | 8.43 | 61135 | 5097 | 2.66% |
| 2024-10-18 | 8.10 | 8.28 | 0.17 | 2.10% | 8.08 | 8.37 | 54392 | 4478 | 2.37% |
| 2024-10-17 | 8.24 | 8.11 | -0.13 | -1.58% | 8.09 | 8.34 | 42358 | 3472 | 1.84% |
| 2024-10-16 | 8.06 | 8.24 | 0.11 | 1.35% | 8.02 | 8.26 | 44150 | 3610 | 1.92% |
| 2024-10-15 | 8.29 | 8.13 | -0.17 | -2.05% | 8.12 | 8.30 | 41142 | 3377 | 1.79% |
| 2024-10-14 | 8.17 | 8.30 | 0.12 | 1.47% | 8.12 | 8.34 | 43952 | 3628 | 1.91% |
| 2024-10-11 | 8.50 | 8.18 | -0.26 | -3.08% | 8.08 | 8.50 | 56105 | 4632 | 2.44% |
| 2024-10-10 | 8.40 | 8.44 | 0.03 | 0.36% | 8.19 | 8.62 | 71425 | 6015 | 3.11% |
| 2024-10-09 | 9.16 | 8.41 | -0.93 | -9.96% | 8.41 | 9.16 | 109483 | 9431 | 4.77% |
| 2024-10-08 | 9.87 | 9.34 | 0.36 | 4.01% | 8.85 | 9.87 | 149996 | 13929 | 6.53% |
| 2024-09-30 | 8.50 | 8.98 | 0.75 | 9.11% | 8.36 | 9.05 | 117987 | 10316 | 5.14% |
| 2024-09-27 | 7.98 | 8.23 | 0.33 | 4.18% | 7.93 | 8.35 | 67606 | 5497 | 2.94% |
| 2024-09-26 | 7.70 | 7.90 | 0.16 | 2.07% | 7.69 | 7.93 | 41662 | 3260 | 1.81% |
| 2024-09-25 | 7.73 | 7.74 | 0.08 | 1.04% | 7.71 | 7.88 | 50051 | 3897 | 2.18% |
| 2024-09-24 | 7.45 | 7.66 | 0.27 | 3.65% | 7.42 | 7.67 | 47145 | 3568 | 2.05% |
| 2024-09-23 | 7.44 | 7.39 | -0.05 | -0.67% | 7.36 | 7.47 | 22717 | 1682 | 0.99% |
| 2024-09-20 | 7.47 | 7.44 | 0.00 | 0.00% | 7.31 | 7.52 | 32232 | 2388 | 1.40% |
| 2024-09-19 | 7.20 | 7.44 | 0.20 | 2.76% | 7.15 | 7.52 | 57470 | 4228 | 2.50% |
| 2024-09-18 | 7.40 | 7.24 | -0.33 | -4.36% | 7.13 | 7.48 | 53348 | 3879 | 2.32% |
| 2024-09-13 | 7.70 | 7.57 | -0.04 | -0.53% | 7.48 | 7.80 | 71858 | 5495 | 3.13% |
| 2024-09-12 | 7.57 | 7.61 | -0.13 | -1.68% | 7.52 | 7.66 | 59518 | 4512 | 2.59% |
| 2024-09-11 | 7.43 | 7.74 | 0.31 | 4.17% | 7.39 | 8.05 | 77789 | 6035 | 3.39% |
| 2024-09-10 | 7.42 | 7.43 | 0.01 | 0.13% | 7.34 | 7.48 | 12886 | 955 | 0.56% |
| 2024-09-09 | 7.52 | 7.42 | 0.00 | 0.00% | 7.29 | 7.52 | 15795 | 1168 | 0.69% |
| 2024-09-06 | 7.56 | 7.42 | -0.13 | -1.72% | 7.42 | 7.57 | 14526 | 1086 | 0.63% |
| 2024-09-05 | 7.56 | 7.55 | 0.04 | 0.53% | 7.47 | 7.59 | 11275 | 851 | 0.49% |
| 2024-09-04 | 7.53 | 7.51 | -0.06 | -0.79% | 7.50 | 7.61 | 15815 | 1195 | 0.69% |
| 2024-09-03 | 7.57 | 7.57 | 0.01 | 0.13% | 7.53 | 7.63 | 14956 | 1132 | 0.65% |
| 2024-09-02 | 7.60 | 7.56 | -0.06 | -0.79% | 7.56 | 7.70 | 28080 | 2138 | 1.22% |
| 2024-08-30 | 7.58 | 7.62 | -0.04 | -0.52% | 7.50 | 7.77 | 45645 | 3482 | 1.99% |
| 2024-08-29 | 7.53 | 7.66 | 0.14 | 1.86% | 7.45 | 7.66 | 17300 | 1311 | 0.80% |
| 2024-08-28 | 7.34 | 7.52 | 0.14 | 1.90% | 7.34 | 7.56 | 20258 | 1517 | 0.93% |
| 2024-08-27 | 7.45 | 7.38 | -0.07 | -0.94% | 7.35 | 7.49 | 18176 | 1347 | 0.84% |
| 2024-08-26 | 7.32 | 7.45 | 0.13 | 1.78% | 7.28 | 7.48 | 16558 | 1227 | 0.76% |