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 | 9.86 | 10.10 | 0.20 | 2.02% | 9.84 | 10.80 | 95015 | 9706 | 7.16% |
| 2024-12-02 | 9.68 | 9.90 | 0.26 | 2.70% | 9.64 | 9.98 | 40021 | 3922 | 3.01% |
| 2024-11-29 | 9.51 | 9.64 | 0.02 | 0.21% | 9.51 | 9.72 | 29765 | 2863 | 2.24% |
| 2024-11-28 | 9.50 | 9.62 | 0.10 | 1.05% | 9.48 | 9.66 | 30883 | 2960 | 2.33% |
| 2024-11-27 | 9.39 | 9.52 | 0.07 | 0.74% | 9.13 | 9.53 | 32307 | 3028 | 2.43% |
| 2024-11-26 | 9.37 | 9.45 | 0.11 | 1.18% | 9.29 | 9.59 | 37987 | 3588 | 2.86% |
| 2024-11-25 | 9.00 | 9.34 | 0.27 | 2.98% | 9.00 | 9.34 | 25535 | 2355 | 1.92% |
| 2024-11-22 | 9.26 | 9.07 | -0.27 | -2.89% | 9.05 | 9.48 | 33302 | 3081 | 2.51% |
| 2024-11-21 | 9.17 | 9.34 | 0.18 | 1.97% | 9.14 | 9.43 | 39781 | 3691 | 3.00% |
| 2024-11-20 | 9.08 | 9.16 | 0.04 | 0.44% | 9.05 | 9.18 | 34813 | 3178 | 2.62% |
| 2024-11-19 | 8.80 | 9.12 | 0.35 | 3.99% | 8.79 | 9.19 | 54312 | 4911 | 4.09% |
| 2024-11-18 | 8.80 | 8.77 | -0.06 | -0.68% | 8.63 | 8.95 | 32092 | 2827 | 2.42% |
| 2024-11-15 | 8.89 | 8.83 | -0.11 | -1.23% | 8.82 | 9.07 | 39429 | 3523 | 2.97% |
| 2024-11-14 | 9.45 | 8.94 | -0.56 | -5.89% | 8.88 | 9.48 | 87440 | 7977 | 6.59% |
| 2024-11-13 | 8.96 | 9.50 | 0.47 | 5.20% | 8.91 | 9.52 | 91926 | 8502 | 6.92% |
| 2024-11-12 | 9.15 | 9.03 | -0.08 | -0.88% | 8.91 | 9.18 | 46419 | 4209 | 3.50% |
| 2024-11-11 | 9.04 | 9.11 | 0.05 | 0.55% | 9.00 | 9.13 | 27539 | 2501 | 2.07% |
| 2024-11-08 | 9.16 | 9.06 | -0.06 | -0.66% | 9.02 | 9.21 | 26800 | 2438 | 2.02% |
| 2024-11-07 | 8.97 | 9.12 | 0.12 | 1.33% | 8.91 | 9.14 | 29670 | 2698 | 2.24% |
| 2024-11-06 | 8.95 | 9.00 | 0.04 | 0.45% | 8.90 | 9.05 | 32487 | 2916 | 2.45% |
| 2024-11-05 | 8.96 | 8.96 | 0.09 | 1.01% | 8.78 | 8.98 | 36220 | 3233 | 2.73% |
| 2024-11-04 | 8.62 | 8.87 | 0.24 | 2.78% | 8.52 | 8.90 | 28673 | 2522 | 2.16% |
| 2024-11-01 | 8.85 | 8.63 | -0.22 | -2.49% | 8.60 | 8.93 | 35690 | 3110 | 2.69% |
| 2024-10-31 | 8.76 | 8.85 | 0.07 | 0.80% | 8.71 | 8.94 | 26892 | 2383 | 2.03% |
| 2024-10-30 | 8.86 | 8.78 | -0.09 | -1.01% | 8.66 | 9.01 | 38849 | 3421 | 2.93% |
| 2024-10-29 | 9.05 | 8.87 | 0.00 | 0.00% | 8.83 | 9.14 | 48683 | 4374 | 3.67% |
| 2024-10-28 | 8.74 | 8.87 | 0.11 | 1.26% | 8.74 | 8.88 | 30087 | 2654 | 2.27% |
| 2024-10-25 | 8.50 | 8.76 | 0.26 | 3.06% | 8.50 | 8.83 | 36450 | 3167 | 2.75% |
| 2024-10-24 | 8.46 | 8.50 | 0.04 | 0.47% | 8.39 | 8.50 | 21114 | 1783 | 1.59% |
| 2024-10-23 | 8.50 | 8.46 | -0.02 | -0.24% | 8.43 | 8.52 | 32901 | 2788 | 2.48% |
| 2024-10-22 | 8.41 | 8.48 | 0.05 | 0.59% | 8.40 | 8.58 | 26468 | 2243 | 1.99% |
| 2024-10-21 | 8.41 | 8.43 | 0.05 | 0.60% | 8.39 | 8.70 | 31883 | 2695 | 2.40% |
| 2024-10-18 | 8.25 | 8.38 | 0.13 | 1.58% | 8.18 | 8.60 | 39694 | 3311 | 2.99% |
| 2024-10-17 | 8.41 | 8.25 | -0.12 | -1.43% | 8.24 | 8.52 | 27393 | 2291 | 2.06% |
| 2024-10-16 | 8.24 | 8.37 | 0.04 | 0.48% | 8.21 | 8.42 | 17714 | 1479 | 1.33% |
| 2024-10-15 | 8.42 | 8.33 | -0.17 | -2.00% | 8.28 | 8.53 | 32704 | 2751 | 2.46% |
| 2024-10-14 | 8.45 | 8.50 | 0.07 | 0.83% | 8.33 | 8.58 | 29229 | 2475 | 2.20% |
| 2024-10-11 | 8.59 | 8.43 | -0.17 | -1.98% | 8.30 | 8.71 | 34212 | 2896 | 2.58% |
| 2024-10-10 | 8.71 | 8.60 | 0.03 | 0.35% | 8.51 | 8.90 | 36243 | 3146 | 2.73% |
| 2024-10-09 | 9.01 | 8.57 | -0.69 | -7.45% | 8.48 | 9.24 | 73518 | 6502 | 5.54% |
| 2024-10-08 | 9.60 | 9.26 | 0.46 | 5.23% | 8.71 | 9.67 | 84089 | 7723 | 6.33% |
| 2024-09-30 | 8.34 | 8.80 | 0.61 | 7.45% | 8.15 | 8.88 | 81847 | 7006 | 6.17% |
| 2024-09-27 | 7.96 | 8.19 | 0.28 | 3.54% | 7.88 | 8.26 | 47489 | 3830 | 3.58% |
| 2024-09-26 | 7.76 | 7.91 | 0.08 | 1.02% | 7.74 | 7.93 | 35371 | 2769 | 2.66% |
| 2024-09-25 | 7.76 | 7.83 | 0.07 | 0.90% | 7.73 | 7.90 | 47071 | 3690 | 3.55% |
| 2024-09-24 | 7.80 | 7.76 | 0.02 | 0.26% | 7.57 | 7.80 | 60652 | 4661 | 4.57% |
| 2024-09-23 | 7.45 | 7.74 | 0.30 | 4.03% | 7.38 | 8.09 | 53455 | 4154 | 4.03% |
| 2024-09-20 | 7.53 | 7.44 | -0.13 | -1.72% | 7.41 | 7.55 | 11009 | 820 | 0.83% |
| 2024-09-19 | 7.31 | 7.57 | 0.29 | 3.98% | 7.27 | 7.60 | 19341 | 1453 | 1.46% |
| 2024-09-18 | 7.36 | 7.28 | -0.07 | -0.95% | 7.16 | 7.41 | 13020 | 946 | 0.98% |
| 2024-09-13 | 7.52 | 7.35 | -0.13 | -1.74% | 7.35 | 7.52 | 11669 | 867 | 0.88% |
| 2024-09-12 | 7.59 | 7.48 | -0.04 | -0.53% | 7.35 | 7.64 | 17729 | 1322 | 1.34% |
| 2024-09-11 | 7.49 | 7.52 | 0.00 | 0.00% | 7.45 | 7.57 | 10702 | 805 | 0.81% |
| 2024-09-10 | 7.52 | 7.52 | 0.02 | 0.27% | 7.38 | 7.60 | 15313 | 1143 | 1.15% |
| 2024-09-09 | 7.45 | 7.50 | -0.03 | -0.40% | 7.41 | 7.59 | 14955 | 1123 | 1.13% |
| 2024-09-06 | 7.60 | 7.53 | -0.07 | -0.92% | 7.50 | 7.66 | 18263 | 1384 | 1.38% |
| 2024-09-05 | 7.48 | 7.60 | 0.07 | 0.93% | 7.46 | 7.63 | 16689 | 1263 | 1.26% |
| 2024-09-04 | 7.50 | 7.53 | -0.03 | -0.40% | 7.47 | 7.62 | 14248 | 1076 | 1.07% |
| 2024-09-03 | 7.47 | 7.56 | 0.09 | 1.20% | 7.42 | 7.64 | 19300 | 1459 | 1.45% |
| 2024-09-02 | 7.48 | 7.47 | -0.01 | -0.13% | 7.38 | 7.58 | 20067 | 1509 | 1.51% |
| 2024-08-30 | 7.37 | 7.48 | 0.11 | 1.49% | 7.37 | 7.50 | 25544 | 1903 | 1.92% |
| 2024-08-29 | 7.33 | 7.37 | 0.03 | 0.41% | 7.25 | 7.40 | 20902 | 1536 | 1.57% |
| 2024-08-28 | 7.23 | 7.34 | 0.04 | 0.55% | 7.18 | 7.48 | 24399 | 1794 | 1.84% |
| 2024-08-27 | 7.31 | 7.30 | 0.07 | 0.97% | 7.28 | 7.55 | 43032 | 3169 | 3.24% |
| 2024-08-26 | 6.97 | 7.23 | 0.25 | 3.58% | 6.91 | 7.31 | 23193 | 1673 | 1.75% |