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 | 9.58 | 9.63 | 0.04 | 0.42% | 9.55 | 9.81 | 105956 | 10240 | 5.51% |
| 2024-12-02 | 9.38 | 9.59 | 0.22 | 2.35% | 9.37 | 9.59 | 106310 | 10103 | 5.53% |
| 2024-11-29 | 9.28 | 9.37 | 0.08 | 0.86% | 9.15 | 9.39 | 83216 | 7749 | 4.33% |
| 2024-11-28 | 9.26 | 9.29 | 0.02 | 0.22% | 9.15 | 9.40 | 82034 | 7636 | 4.27% |
| 2024-11-27 | 9.20 | 9.27 | 0.02 | 0.22% | 8.92 | 9.27 | 90361 | 8216 | 4.70% |
| 2024-11-26 | 9.39 | 9.25 | -0.17 | -1.80% | 9.21 | 9.40 | 90057 | 8369 | 4.68% |
| 2024-11-25 | 9.11 | 9.42 | 0.18 | 1.95% | 9.05 | 9.47 | 127543 | 11867 | 6.63% |
| 2024-11-22 | 9.71 | 9.24 | -0.43 | -4.45% | 9.15 | 9.88 | 163782 | 15712 | 8.52% |
| 2024-11-21 | 9.89 | 9.67 | -0.31 | -3.11% | 9.58 | 10.03 | 187152 | 18244 | 9.73% |
| 2024-11-20 | 9.84 | 9.98 | 0.05 | 0.50% | 9.61 | 9.98 | 203313 | 19990 | 10.57% |
| 2024-11-19 | 10.03 | 9.93 | -0.26 | -2.55% | 9.50 | 10.04 | 249817 | 24518 | 12.99% |
| 2024-11-18 | 9.60 | 10.19 | 0.49 | 5.05% | 9.50 | 10.20 | 371846 | 37103 | 19.34% |
| 2024-11-15 | 9.45 | 9.70 | 0.05 | 0.52% | 9.44 | 10.20 | 248492 | 24487 | 12.92% |
| 2024-11-14 | 9.64 | 9.65 | -0.07 | -0.72% | 9.57 | 9.86 | 207256 | 20164 | 10.78% |
| 2024-11-13 | 9.54 | 9.72 | 0.20 | 2.10% | 9.36 | 9.74 | 179417 | 17151 | 9.33% |
| 2024-11-12 | 9.65 | 9.52 | -0.13 | -1.35% | 9.36 | 9.79 | 225152 | 21652 | 11.71% |
| 2024-11-11 | 9.54 | 9.65 | -0.14 | -1.43% | 9.35 | 9.70 | 297537 | 28327 | 15.47% |
| 2024-11-08 | 9.91 | 9.79 | -0.29 | -2.88% | 9.70 | 10.25 | 380020 | 37572 | 19.76% |
| 2024-11-07 | 10.38 | 10.08 | 0.19 | 1.92% | 9.96 | 10.80 | 664335 | 68262 | 34.55% |
| 2024-11-06 | 8.98 | 9.89 | 0.90 | 10.01% | 8.90 | 9.89 | 446350 | 43557 | 23.21% |
| 2024-11-05 | 8.94 | 8.99 | 0.04 | 0.45% | 8.85 | 9.01 | 172618 | 15412 | 8.98% |
| 2024-11-04 | 8.86 | 8.95 | 0.18 | 2.05% | 8.79 | 9.03 | 197877 | 17639 | 10.29% |
| 2024-11-01 | 8.63 | 8.77 | 0.18 | 2.10% | 8.50 | 8.99 | 221651 | 19366 | 11.53% |
| 2024-10-31 | 8.48 | 8.59 | 0.11 | 1.30% | 8.46 | 8.65 | 76019 | 6514 | 3.95% |
| 2024-10-30 | 8.44 | 8.48 | 0.00 | 0.00% | 8.38 | 8.58 | 73715 | 6244 | 3.83% |
| 2024-10-29 | 8.80 | 8.48 | -0.33 | -3.75% | 8.47 | 8.81 | 112469 | 9692 | 5.85% |
| 2024-10-28 | 8.57 | 8.81 | 0.17 | 1.97% | 8.52 | 8.81 | 125774 | 10959 | 6.54% |
| 2024-10-25 | 8.55 | 8.64 | 0.10 | 1.17% | 8.55 | 8.68 | 99081 | 8532 | 5.15% |
| 2024-10-24 | 8.53 | 8.54 | -0.07 | -0.81% | 8.51 | 8.69 | 77889 | 6683 | 4.05% |
| 2024-10-23 | 8.70 | 8.61 | -0.07 | -0.81% | 8.54 | 8.88 | 126883 | 11047 | 6.60% |
| 2024-10-22 | 8.51 | 8.68 | 0.17 | 2.00% | 8.41 | 8.69 | 142758 | 12268 | 7.42% |
| 2024-10-21 | 8.37 | 8.51 | 0.12 | 1.43% | 8.33 | 8.55 | 121280 | 10209 | 6.31% |
| 2024-10-18 | 8.27 | 8.39 | 0.12 | 1.45% | 8.22 | 8.47 | 113370 | 9462 | 5.90% |
| 2024-10-17 | 8.48 | 8.27 | -0.14 | -1.66% | 8.24 | 8.54 | 104666 | 8773 | 5.44% |
| 2024-10-16 | 8.32 | 8.41 | -0.12 | -1.41% | 8.20 | 8.53 | 109453 | 9175 | 5.69% |
| 2024-10-15 | 8.63 | 8.53 | -0.37 | -4.16% | 8.50 | 8.80 | 145099 | 12484 | 7.55% |
| 2024-10-14 | 8.75 | 8.90 | -0.03 | -0.34% | 8.50 | 8.96 | 171103 | 14954 | 8.90% |
| 2024-10-11 | 8.80 | 8.93 | 0.13 | 1.48% | 8.67 | 9.23 | 221789 | 19894 | 11.53% |
| 2024-10-10 | 8.52 | 8.80 | 0.19 | 2.21% | 8.30 | 9.26 | 190496 | 16728 | 9.91% |
| 2024-10-09 | 9.00 | 8.61 | -0.96 | -10.03% | 8.61 | 9.12 | 188517 | 16655 | 9.80% |
| 2024-10-08 | 9.70 | 9.57 | 0.75 | 8.50% | 8.92 | 9.70 | 305386 | 28719 | 15.88% |
| 2024-09-30 | 8.35 | 8.82 | 0.73 | 9.02% | 8.13 | 8.88 | 235968 | 20202 | 12.27% |
| 2024-09-27 | 7.88 | 8.09 | 0.27 | 3.45% | 7.82 | 8.18 | 138018 | 11017 | 7.18% |
| 2024-09-26 | 7.60 | 7.82 | 0.12 | 1.56% | 7.57 | 7.83 | 101182 | 7835 | 5.26% |
| 2024-09-25 | 7.64 | 7.70 | 0.14 | 1.85% | 7.56 | 7.92 | 125272 | 9646 | 6.52% |
| 2024-09-24 | 7.35 | 7.56 | 0.21 | 2.86% | 7.35 | 7.56 | 73050 | 5447 | 3.80% |
| 2024-09-23 | 7.33 | 7.35 | 0.04 | 0.55% | 7.26 | 7.37 | 25194 | 1847 | 1.31% |
| 2024-09-20 | 7.43 | 7.31 | -0.11 | -1.48% | 7.25 | 7.46 | 35482 | 2601 | 1.85% |
| 2024-09-19 | 7.28 | 7.42 | 0.17 | 2.34% | 7.22 | 7.43 | 46962 | 3456 | 2.44% |
| 2024-09-18 | 7.43 | 7.25 | -0.19 | -2.55% | 7.15 | 7.44 | 55024 | 3997 | 2.86% |
| 2024-09-13 | 7.36 | 7.44 | 0.09 | 1.22% | 7.36 | 7.62 | 85986 | 6425 | 4.47% |
| 2024-09-12 | 7.30 | 7.35 | 0.05 | 0.68% | 7.30 | 7.45 | 37803 | 2789 | 1.97% |
| 2024-09-11 | 7.32 | 7.30 | -0.11 | -1.48% | 7.25 | 7.33 | 30493 | 2222 | 1.59% |
| 2024-09-10 | 7.38 | 7.41 | 0.06 | 0.82% | 7.30 | 7.48 | 35706 | 2641 | 1.86% |
| 2024-09-09 | 7.25 | 7.35 | 0.04 | 0.55% | 7.22 | 7.36 | 25594 | 1871 | 1.33% |
| 2024-09-06 | 7.40 | 7.31 | -0.10 | -1.35% | 7.30 | 7.48 | 26228 | 1929 | 1.36% |
| 2024-09-05 | 7.36 | 7.41 | 0.07 | 0.95% | 7.36 | 7.46 | 29014 | 2147 | 1.51% |
| 2024-09-04 | 7.47 | 7.34 | -0.19 | -2.52% | 7.30 | 7.47 | 45928 | 3379 | 2.39% |
| 2024-09-03 | 7.53 | 7.53 | 0.02 | 0.27% | 7.46 | 7.60 | 38141 | 2869 | 1.98% |
| 2024-09-02 | 7.60 | 7.51 | -0.17 | -2.21% | 7.51 | 7.72 | 48245 | 3674 | 2.51% |
| 2024-08-30 | 7.63 | 7.68 | 0.10 | 1.32% | 7.56 | 7.78 | 65867 | 5062 | 3.43% |
| 2024-08-29 | 7.50 | 7.58 | -0.06 | -0.79% | 7.44 | 7.61 | 51153 | 3856 | 2.66% |
| 2024-08-28 | 7.60 | 7.64 | -0.04 | -0.52% | 7.50 | 7.69 | 79462 | 6019 | 4.13% |
| 2024-08-27 | 7.98 | 7.68 | -0.12 | -1.54% | 7.65 | 8.13 | 122404 | 9700 | 6.37% |
| 2024-08-26 | 7.54 | 7.80 | 0.40 | 5.41% | 7.45 | 7.95 | 127922 | 9823 | 6.65% |