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 | 9.39 | 9.39 | 0.04 | 0.43% | 9.27 | 9.50 | 41092 | 3868 | 1.40% |
| 2024-11-20 | 9.29 | 9.35 | 0.06 | 0.65% | 9.23 | 9.38 | 33131 | 3084 | 1.13% |
| 2024-11-19 | 8.94 | 9.29 | 0.37 | 4.15% | 8.94 | 9.29 | 40895 | 3729 | 1.40% |
| 2024-11-18 | 9.10 | 8.92 | -0.16 | -1.76% | 8.88 | 9.13 | 38969 | 3496 | 1.33% |
| 2024-11-15 | 9.11 | 9.08 | -0.11 | -1.20% | 9.06 | 9.29 | 45954 | 4221 | 1.57% |
| 2024-11-14 | 9.35 | 9.19 | -0.21 | -2.23% | 9.16 | 9.45 | 40350 | 3737 | 1.38% |
| 2024-11-13 | 9.35 | 9.40 | 0.04 | 0.43% | 9.13 | 9.48 | 45051 | 4192 | 1.54% |
| 2024-11-12 | 9.46 | 9.36 | -0.09 | -0.95% | 9.30 | 9.55 | 66461 | 6278 | 2.27% |
| 2024-11-11 | 9.22 | 9.45 | 0.23 | 2.49% | 9.17 | 9.45 | 68169 | 6365 | 2.33% |
| 2024-11-08 | 9.35 | 9.22 | -0.08 | -0.86% | 9.18 | 9.44 | 68546 | 6345 | 2.34% |
| 2024-11-07 | 9.06 | 9.30 | 0.25 | 2.76% | 9.04 | 9.33 | 77394 | 7148 | 2.64% |
| 2024-11-06 | 9.03 | 9.05 | 0.03 | 0.33% | 8.96 | 9.15 | 55162 | 5000 | 1.88% |
| 2024-11-05 | 8.94 | 9.02 | 0.10 | 1.12% | 8.87 | 9.04 | 55366 | 4971 | 1.89% |
| 2024-11-04 | 8.70 | 8.92 | 0.24 | 2.76% | 8.68 | 8.95 | 35263 | 3123 | 1.20% |
| 2024-11-01 | 8.98 | 8.68 | -0.34 | -3.77% | 8.67 | 9.02 | 54904 | 4821 | 1.87% |
| 2024-10-31 | 8.83 | 9.02 | 0.17 | 1.92% | 8.83 | 9.10 | 57429 | 5170 | 1.96% |
| 2024-10-30 | 8.85 | 8.85 | -0.06 | -0.67% | 8.73 | 8.97 | 41120 | 3634 | 1.40% |
| 2024-10-29 | 9.13 | 8.91 | -0.23 | -2.52% | 8.89 | 9.16 | 53117 | 4770 | 1.81% |
| 2024-10-28 | 9.10 | 9.14 | 0.11 | 1.22% | 8.98 | 9.15 | 78214 | 7078 | 2.67% |
| 2024-10-25 | 8.72 | 9.03 | 0.29 | 3.32% | 8.72 | 9.08 | 66630 | 5968 | 2.28% |
| 2024-10-24 | 8.90 | 8.74 | -0.31 | -3.43% | 8.70 | 8.95 | 61149 | 5373 | 2.09% |
| 2024-10-23 | 8.76 | 9.05 | 0.26 | 2.96% | 8.74 | 9.20 | 115883 | 10512 | 3.96% |
| 2024-10-22 | 8.59 | 8.79 | 0.25 | 2.93% | 8.50 | 8.80 | 56455 | 4911 | 1.93% |
| 2024-10-21 | 8.52 | 8.54 | 0.02 | 0.23% | 8.48 | 8.63 | 48354 | 4138 | 1.65% |
| 2024-10-18 | 8.28 | 8.52 | 0.22 | 2.65% | 8.24 | 8.68 | 48776 | 4130 | 1.67% |
| 2024-10-17 | 8.40 | 8.30 | -0.10 | -1.19% | 8.28 | 8.57 | 38936 | 3280 | 1.33% |
| 2024-10-16 | 8.42 | 8.40 | -0.15 | -1.75% | 8.32 | 8.55 | 34560 | 2913 | 1.18% |
| 2024-10-15 | 8.64 | 8.55 | -0.10 | -1.16% | 8.53 | 8.72 | 37475 | 3234 | 1.28% |
| 2024-10-14 | 8.55 | 8.65 | 0.10 | 1.17% | 8.36 | 8.69 | 47263 | 4052 | 1.61% |
| 2024-10-11 | 8.94 | 8.55 | -0.45 | -5.00% | 8.45 | 8.99 | 65819 | 5712 | 2.25% |
| 2024-10-10 | 9.12 | 9.00 | 0.06 | 0.67% | 8.91 | 9.23 | 66064 | 6006 | 2.26% |
| 2024-10-09 | 9.50 | 8.94 | -0.75 | -7.74% | 8.85 | 9.51 | 130087 | 12027 | 5.69% |
| 2024-10-08 | 9.69 | 9.69 | 0.88 | 9.99% | 9.21 | 9.69 | 173724 | 16619 | 7.60% |
| 2024-09-30 | 8.30 | 8.81 | 0.80 | 9.99% | 8.12 | 8.81 | 138109 | 11814 | 6.04% |
| 2024-09-27 | 7.78 | 8.01 | 0.35 | 4.57% | 7.73 | 8.15 | 71849 | 5692 | 3.14% |
| 2024-09-26 | 7.46 | 7.66 | 0.22 | 2.96% | 7.41 | 7.67 | 36356 | 2748 | 1.59% |
| 2024-09-25 | 7.45 | 7.44 | 0.07 | 0.95% | 7.43 | 7.58 | 37794 | 2833 | 1.65% |
| 2024-09-24 | 7.13 | 7.37 | 0.29 | 4.10% | 7.09 | 7.37 | 38693 | 2801 | 1.69% |
| 2024-09-23 | 7.10 | 7.08 | -0.03 | -0.42% | 7.01 | 7.13 | 21125 | 1494 | 0.92% |
| 2024-09-20 | 7.18 | 7.11 | -0.05 | -0.70% | 7.01 | 7.18 | 18766 | 1327 | 0.82% |
| 2024-09-19 | 6.98 | 7.16 | 0.20 | 2.87% | 6.88 | 7.18 | 27080 | 1922 | 1.18% |
| 2024-09-18 | 7.10 | 6.96 | -0.09 | -1.28% | 6.85 | 7.10 | 20463 | 1420 | 0.89% |
| 2024-09-13 | 7.24 | 7.05 | -0.20 | -2.76% | 7.04 | 7.29 | 24169 | 1720 | 1.06% |
| 2024-09-12 | 7.21 | 7.25 | 0.04 | 0.55% | 7.21 | 7.41 | 23529 | 1722 | 1.03% |
| 2024-09-11 | 7.23 | 7.21 | -0.02 | -0.28% | 7.16 | 7.30 | 15661 | 1132 | 0.68% |
| 2024-09-10 | 7.20 | 7.23 | 0.03 | 0.42% | 7.10 | 7.26 | 22894 | 1642 | 1.00% |
| 2024-09-09 | 7.22 | 7.20 | -0.04 | -0.55% | 7.14 | 7.28 | 20617 | 1483 | 0.90% |
| 2024-09-06 | 7.40 | 7.24 | -0.17 | -2.29% | 7.20 | 7.41 | 21666 | 1578 | 0.95% |
| 2024-09-05 | 7.46 | 7.41 | 0.00 | 0.00% | 7.38 | 7.47 | 17272 | 1281 | 0.76% |
| 2024-09-04 | 7.35 | 7.41 | 0.00 | 0.00% | 7.35 | 7.48 | 21658 | 1605 | 0.95% |
| 2024-09-03 | 7.35 | 7.41 | 0.05 | 0.68% | 7.31 | 7.47 | 19633 | 1450 | 0.86% |
| 2024-09-02 | 7.45 | 7.36 | -0.09 | -1.21% | 7.34 | 7.51 | 23249 | 1727 | 1.02% |
| 2024-08-30 | 7.38 | 7.45 | 0.10 | 1.36% | 7.31 | 7.53 | 37208 | 2771 | 1.63% |
| 2024-08-29 | 7.13 | 7.35 | 0.20 | 2.80% | 7.10 | 7.38 | 34289 | 2495 | 1.50% |
| 2024-08-28 | 7.03 | 7.15 | 0.10 | 1.42% | 7.00 | 7.22 | 35945 | 2557 | 1.57% |
| 2024-08-27 | 7.18 | 7.05 | -0.16 | -2.22% | 7.03 | 7.23 | 22564 | 1602 | 0.99% |
| 2024-08-26 | 7.00 | 7.21 | 0.16 | 2.27% | 7.00 | 7.28 | 29145 | 2094 | 1.27% |
| 2024-08-23 | 7.15 | 7.05 | -0.09 | -1.26% | 6.96 | 7.15 | 32069 | 2255 | 1.40% |
| 2024-08-22 | 7.19 | 7.14 | -0.06 | -0.83% | 7.08 | 7.24 | 30496 | 2179 | 1.33% |
| 2024-08-21 | 7.36 | 7.20 | -0.35 | -4.64% | 7.15 | 7.36 | 57750 | 4172 | 2.53% |
| 2024-08-20 | 7.78 | 7.55 | -0.20 | -2.58% | 7.47 | 7.78 | 30590 | 2317 | 1.34% |
| 2024-08-19 | 7.75 | 7.75 | -0.07 | -0.90% | 7.72 | 7.87 | 16743 | 1302 | 0.73% |
| 2024-08-16 | 7.85 | 7.82 | -0.08 | -1.01% | 7.76 | 7.96 | 19702 | 1543 | 0.86% |
| 2024-08-15 | 7.84 | 7.90 | 0.05 | 0.64% | 7.72 | 7.95 | 24503 | 1925 | 1.07% |