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 | 9.32 | 9.52 | 0.24 | 2.59% | 9.21 | 9.71 | 183828 | 17479 | 4.21% |
| 2024-11-20 | 9.04 | 9.28 | 0.19 | 2.09% | 9.04 | 9.34 | 104653 | 9698 | 2.39% |
| 2024-11-19 | 8.81 | 9.09 | 0.28 | 3.18% | 8.81 | 9.10 | 89436 | 8018 | 2.05% |
| 2024-11-18 | 9.12 | 8.81 | -0.25 | -2.76% | 8.74 | 9.19 | 118593 | 10565 | 2.71% |
| 2024-11-15 | 9.23 | 9.06 | -0.15 | -1.63% | 9.05 | 9.32 | 92435 | 8507 | 2.11% |
| 2024-11-14 | 9.58 | 9.21 | -0.40 | -4.16% | 9.17 | 9.63 | 114782 | 10763 | 2.63% |
| 2024-11-13 | 9.55 | 9.61 | -0.04 | -0.41% | 9.40 | 9.70 | 103394 | 9867 | 2.37% |
| 2024-11-12 | 9.91 | 9.65 | -0.23 | -2.33% | 9.57 | 9.97 | 160422 | 15661 | 3.67% |
| 2024-11-11 | 9.77 | 9.88 | 0.10 | 1.02% | 9.68 | 9.88 | 177851 | 17391 | 4.07% |
| 2024-11-08 | 9.90 | 9.78 | -0.02 | -0.20% | 9.74 | 10.08 | 172809 | 17063 | 3.95% |
| 2024-11-07 | 9.71 | 9.80 | 0.05 | 0.51% | 9.60 | 9.82 | 160407 | 15625 | 3.67% |
| 2024-11-06 | 9.47 | 9.75 | 0.32 | 3.39% | 9.43 | 9.99 | 231830 | 22582 | 5.30% |
| 2024-11-05 | 9.18 | 9.43 | 0.29 | 3.17% | 9.10 | 9.45 | 155742 | 14503 | 3.56% |
| 2024-11-04 | 9.07 | 9.33 | 0.27 | 2.98% | 9.05 | 9.43 | 95121 | 8832 | 2.18% |
| 2024-11-01 | 9.41 | 9.06 | -0.37 | -3.92% | 9.03 | 9.42 | 114927 | 10562 | 2.63% |
| 2024-10-31 | 9.38 | 9.43 | 0.01 | 0.11% | 9.34 | 9.51 | 108796 | 10254 | 2.49% |
| 2024-10-30 | 9.30 | 9.42 | 0.14 | 1.51% | 9.25 | 9.44 | 97961 | 9152 | 2.24% |
| 2024-10-29 | 9.62 | 9.28 | -0.34 | -3.53% | 9.26 | 9.68 | 150504 | 14196 | 3.44% |
| 2024-10-28 | 9.51 | 9.62 | 0.17 | 1.80% | 9.40 | 9.65 | 120288 | 11493 | 2.75% |
| 2024-10-25 | 9.38 | 9.45 | 0.11 | 1.18% | 9.31 | 9.47 | 85945 | 8071 | 1.97% |
| 2024-10-24 | 9.30 | 9.34 | 0.02 | 0.21% | 9.19 | 9.35 | 67636 | 6269 | 1.55% |
| 2024-10-23 | 9.53 | 9.32 | -0.18 | -1.89% | 9.28 | 9.54 | 112174 | 10529 | 2.57% |
| 2024-10-22 | 9.36 | 9.50 | 0.08 | 0.85% | 9.27 | 9.52 | 113810 | 10690 | 2.60% |
| 2024-10-21 | 9.15 | 9.42 | 0.37 | 4.09% | 9.03 | 9.48 | 178916 | 16598 | 4.09% |
| 2024-10-18 | 8.65 | 9.05 | 0.38 | 4.38% | 8.65 | 9.25 | 156079 | 13958 | 3.57% |
| 2024-10-17 | 8.73 | 8.67 | -0.01 | -0.12% | 8.67 | 8.85 | 94185 | 8260 | 2.15% |
| 2024-10-16 | 8.54 | 8.68 | 0.04 | 0.46% | 8.50 | 8.75 | 80528 | 6963 | 1.84% |
| 2024-10-15 | 8.71 | 8.64 | -0.13 | -1.48% | 8.60 | 8.85 | 109312 | 9554 | 2.50% |
| 2024-10-14 | 8.70 | 8.77 | 0.19 | 2.21% | 8.41 | 8.80 | 137744 | 11933 | 3.15% |
| 2024-10-11 | 9.11 | 8.58 | -0.51 | -5.61% | 8.47 | 9.13 | 148399 | 12974 | 3.40% |
| 2024-10-10 | 9.17 | 9.09 | -0.01 | -0.11% | 9.01 | 9.44 | 173153 | 15963 | 3.96% |
| 2024-10-09 | 9.90 | 9.10 | -1.23 | -11.91% | 9.09 | 9.90 | 256299 | 24284 | 5.86% |
| 2024-10-08 | 11.01 | 10.33 | 1.05 | 11.31% | 9.77 | 11.01 | 401626 | 41412 | 9.19% |
| 2024-09-30 | 8.56 | 9.28 | 1.08 | 13.17% | 8.35 | 9.49 | 273103 | 24159 | 6.25% |
| 2024-09-27 | 8.01 | 8.20 | 0.29 | 3.67% | 7.89 | 8.33 | 126055 | 10212 | 2.88% |
| 2024-09-26 | 7.66 | 7.91 | 0.21 | 2.73% | 7.66 | 7.91 | 71901 | 5614 | 1.65% |
| 2024-09-25 | 7.79 | 7.70 | -0.03 | -0.39% | 7.67 | 7.91 | 87764 | 6843 | 2.01% |
| 2024-09-24 | 7.53 | 7.73 | 0.20 | 2.66% | 7.48 | 7.75 | 62535 | 4776 | 1.43% |
| 2024-09-23 | 7.48 | 7.53 | 0.06 | 0.80% | 7.40 | 7.53 | 27666 | 2071 | 0.63% |
| 2024-09-20 | 7.48 | 7.47 | -0.01 | -0.13% | 7.38 | 7.48 | 27512 | 2044 | 0.63% |
| 2024-09-19 | 7.38 | 7.48 | 0.15 | 2.05% | 7.33 | 7.57 | 38922 | 2903 | 0.89% |
| 2024-09-18 | 7.37 | 7.33 | -0.04 | -0.54% | 7.20 | 7.41 | 31937 | 2329 | 0.73% |
| 2024-09-13 | 7.51 | 7.37 | -0.16 | -2.12% | 7.35 | 7.53 | 48114 | 3568 | 1.10% |
| 2024-09-12 | 7.59 | 7.53 | -0.06 | -0.79% | 7.50 | 7.61 | 34525 | 2604 | 0.79% |
| 2024-09-11 | 7.52 | 7.59 | 0.07 | 0.93% | 7.45 | 7.61 | 46710 | 3526 | 1.07% |
| 2024-09-10 | 7.40 | 7.52 | 0.12 | 1.62% | 7.34 | 7.52 | 32647 | 2427 | 0.75% |
| 2024-09-09 | 7.31 | 7.40 | 0.03 | 0.41% | 7.25 | 7.48 | 30329 | 2241 | 0.69% |
| 2024-09-06 | 7.53 | 7.37 | -0.10 | -1.34% | 7.35 | 7.53 | 35601 | 2643 | 0.81% |
| 2024-09-05 | 7.44 | 7.47 | 0.04 | 0.54% | 7.41 | 7.51 | 26970 | 2013 | 0.62% |
| 2024-09-04 | 7.40 | 7.43 | -0.03 | -0.40% | 7.33 | 7.53 | 42651 | 3173 | 0.98% |
| 2024-09-03 | 7.37 | 7.46 | 0.09 | 1.22% | 7.31 | 7.52 | 52171 | 3884 | 1.19% |
| 2024-09-02 | 7.36 | 7.37 | -0.02 | -0.27% | 7.35 | 7.51 | 65151 | 4842 | 1.49% |
| 2024-08-30 | 7.27 | 7.39 | 0.15 | 2.07% | 7.22 | 7.48 | 85916 | 6342 | 1.97% |
| 2024-08-29 | 7.21 | 7.24 | 0.26 | 3.72% | 7.07 | 7.33 | 90140 | 6497 | 2.06% |
| 2024-08-28 | 6.90 | 6.98 | 0.08 | 1.16% | 6.82 | 7.04 | 19953 | 1389 | 0.46% |
| 2024-08-27 | 6.98 | 6.90 | -0.10 | -1.43% | 6.86 | 7.02 | 27510 | 1907 | 0.63% |
| 2024-08-26 | 6.82 | 7.00 | 0.07 | 1.01% | 6.82 | 7.02 | 18680 | 1300 | 0.43% |
| 2024-08-23 | 7.08 | 6.93 | -0.15 | -2.12% | 6.88 | 7.08 | 39827 | 2763 | 0.91% |
| 2024-08-22 | 7.15 | 7.08 | -0.03 | -0.42% | 7.06 | 7.15 | 23693 | 1680 | 0.54% |
| 2024-08-21 | 7.05 | 7.11 | 0.04 | 0.57% | 7.03 | 7.14 | 17774 | 1263 | 0.41% |
| 2024-08-20 | 7.17 | 7.07 | -0.12 | -1.67% | 7.02 | 7.22 | 25332 | 1796 | 0.58% |
| 2024-08-19 | 7.25 | 7.19 | -0.05 | -0.69% | 7.18 | 7.29 | 26204 | 1897 | 0.60% |
| 2024-08-16 | 7.21 | 7.24 | 0.04 | 0.56% | 7.17 | 7.26 | 24445 | 1766 | 0.56% |
| 2024-08-15 | 7.10 | 7.20 | 0.11 | 1.55% | 7.05 | 7.23 | 25359 | 1815 | 0.58% |
| 2024-08-14 | 7.25 | 7.09 | -0.11 | -1.53% | 7.09 | 7.29 | 25657 | 1836 | 0.59% |
| 2024-08-13 | 7.10 | 7.20 | 0.11 | 1.55% | 7.05 | 7.20 | 26357 | 1879 | 0.60% |