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 | 9.52 | 9.45 | -0.12 | -1.25% | 9.31 | 9.57 | 98514 | 9299 | 2.13% |
| 2024-11-20 | 9.14 | 9.57 | 0.42 | 4.59% | 9.09 | 9.58 | 173161 | 16397 | 3.74% |
| 2024-11-19 | 8.82 | 9.15 | 0.33 | 3.74% | 8.82 | 9.18 | 100156 | 9051 | 2.16% |
| 2024-11-18 | 9.02 | 8.82 | -0.18 | -2.00% | 8.76 | 9.14 | 82456 | 7351 | 1.78% |
| 2024-11-15 | 9.17 | 9.00 | -0.19 | -2.07% | 8.98 | 9.30 | 86649 | 7931 | 1.87% |
| 2024-11-14 | 9.48 | 9.19 | -0.30 | -3.16% | 9.15 | 9.54 | 79893 | 7449 | 1.73% |
| 2024-11-13 | 9.58 | 9.49 | -0.10 | -1.04% | 9.28 | 9.62 | 103589 | 9773 | 2.24% |
| 2024-11-12 | 9.79 | 9.59 | -0.18 | -1.84% | 9.53 | 9.86 | 151733 | 14724 | 3.28% |
| 2024-11-11 | 9.54 | 9.77 | 0.23 | 2.41% | 9.46 | 9.77 | 146249 | 14081 | 3.16% |
| 2024-11-08 | 9.75 | 9.54 | -0.14 | -1.45% | 9.53 | 9.81 | 157499 | 15200 | 3.40% |
| 2024-11-07 | 9.54 | 9.68 | 0.14 | 1.47% | 9.42 | 9.70 | 168133 | 16118 | 3.63% |
| 2024-11-06 | 9.78 | 9.54 | 0.14 | 1.49% | 9.47 | 9.90 | 306839 | 29769 | 6.63% |
| 2024-11-05 | 9.00 | 9.40 | 0.43 | 4.79% | 8.91 | 9.45 | 222745 | 20530 | 4.81% |
| 2024-11-04 | 8.65 | 8.97 | 0.32 | 3.70% | 8.62 | 9.06 | 105444 | 9419 | 2.28% |
| 2024-11-01 | 9.06 | 8.65 | -0.45 | -4.95% | 8.64 | 9.10 | 123014 | 10847 | 2.66% |
| 2024-10-31 | 9.03 | 9.10 | -0.01 | -0.11% | 8.97 | 9.14 | 152813 | 13855 | 3.30% |
| 2024-10-30 | 8.83 | 9.11 | 0.18 | 2.02% | 8.78 | 9.53 | 175795 | 16046 | 3.80% |
| 2024-10-29 | 9.19 | 8.93 | -0.17 | -1.87% | 8.91 | 9.37 | 202775 | 18492 | 4.38% |
| 2024-10-28 | 8.97 | 9.10 | 0.16 | 1.79% | 8.86 | 9.10 | 135903 | 12194 | 2.94% |
| 2024-10-25 | 8.77 | 8.94 | 0.13 | 1.48% | 8.72 | 8.95 | 167571 | 14809 | 3.62% |
| 2024-10-24 | 8.67 | 8.81 | 0.17 | 1.97% | 8.64 | 8.88 | 131474 | 11526 | 2.84% |
| 2024-10-23 | 8.60 | 8.64 | 0.02 | 0.23% | 8.53 | 8.75 | 120380 | 10423 | 2.60% |
| 2024-10-22 | 8.52 | 8.62 | -0.11 | -1.26% | 8.46 | 8.65 | 148522 | 12695 | 3.21% |
| 2024-10-21 | 8.69 | 8.73 | 0.15 | 1.75% | 8.55 | 8.82 | 120484 | 10442 | 2.60% |
| 2024-10-18 | 8.24 | 8.58 | 0.29 | 3.50% | 8.24 | 8.74 | 107974 | 9147 | 2.33% |
| 2024-10-17 | 8.47 | 8.29 | -0.08 | -0.96% | 8.27 | 8.55 | 73591 | 6202 | 1.59% |
| 2024-10-16 | 8.31 | 8.37 | -0.06 | -0.71% | 8.25 | 8.43 | 69178 | 5760 | 1.49% |
| 2024-10-15 | 8.57 | 8.43 | -0.19 | -2.20% | 8.40 | 8.67 | 73409 | 6261 | 1.59% |
| 2024-10-14 | 8.53 | 8.62 | 0.15 | 1.77% | 8.25 | 8.62 | 82409 | 6988 | 1.78% |
| 2024-10-11 | 8.99 | 8.47 | -0.47 | -5.26% | 8.32 | 9.00 | 101793 | 8740 | 2.20% |
| 2024-10-10 | 9.13 | 8.94 | -0.04 | -0.45% | 8.86 | 9.25 | 113919 | 10328 | 2.46% |
| 2024-10-09 | 9.67 | 8.98 | -1.04 | -10.38% | 8.85 | 9.69 | 212723 | 19777 | 4.60% |
| 2024-10-08 | 10.70 | 10.02 | 0.90 | 9.87% | 9.23 | 10.79 | 345431 | 34691 | 7.47% |
| 2024-09-30 | 8.36 | 9.12 | 1.10 | 13.72% | 8.24 | 9.25 | 232270 | 20225 | 5.02% |
| 2024-09-27 | 7.80 | 8.08 | 0.39 | 5.07% | 7.79 | 8.19 | 117529 | 9376 | 2.54% |
| 2024-09-26 | 7.36 | 7.69 | 0.29 | 3.92% | 7.36 | 7.70 | 66143 | 4990 | 1.43% |
| 2024-09-25 | 7.39 | 7.40 | 0.10 | 1.37% | 7.36 | 7.56 | 72643 | 5426 | 1.57% |
| 2024-09-24 | 7.11 | 7.30 | 0.24 | 3.40% | 7.06 | 7.31 | 55346 | 3984 | 1.20% |
| 2024-09-23 | 7.01 | 7.06 | -0.01 | -0.14% | 6.98 | 7.10 | 21442 | 1513 | 0.46% |
| 2024-09-20 | 7.13 | 7.07 | -0.05 | -0.70% | 7.01 | 7.13 | 27579 | 1948 | 0.60% |
| 2024-09-19 | 6.92 | 7.12 | 0.20 | 2.89% | 6.92 | 7.17 | 41024 | 2897 | 0.89% |
| 2024-09-18 | 6.88 | 6.92 | 0.04 | 0.58% | 6.71 | 6.93 | 32601 | 2224 | 0.70% |
| 2024-09-13 | 7.03 | 6.88 | -0.15 | -2.13% | 6.88 | 7.06 | 37778 | 2620 | 0.82% |
| 2024-09-12 | 7.10 | 7.03 | -0.07 | -0.99% | 7.03 | 7.17 | 41786 | 2969 | 0.90% |
| 2024-09-11 | 7.16 | 7.10 | -0.06 | -0.84% | 7.07 | 7.18 | 19888 | 1414 | 0.43% |
| 2024-09-10 | 7.13 | 7.16 | 0.06 | 0.85% | 6.97 | 7.20 | 35701 | 2523 | 0.77% |
| 2024-09-09 | 7.07 | 7.10 | -0.01 | -0.14% | 7.03 | 7.16 | 29375 | 2083 | 0.63% |
| 2024-09-06 | 7.31 | 7.11 | -0.20 | -2.74% | 7.10 | 7.32 | 32763 | 2357 | 0.71% |
| 2024-09-05 | 7.23 | 7.31 | 0.08 | 1.11% | 7.23 | 7.34 | 32184 | 2348 | 0.70% |
| 2024-09-04 | 7.17 | 7.23 | 0.03 | 0.42% | 7.13 | 7.28 | 34785 | 2508 | 0.75% |
| 2024-09-03 | 7.08 | 7.20 | 0.12 | 1.69% | 7.04 | 7.23 | 30868 | 2210 | 0.67% |
| 2024-09-02 | 7.20 | 7.08 | -0.18 | -2.48% | 7.08 | 7.27 | 38732 | 2772 | 0.84% |
| 2024-08-30 | 7.19 | 7.26 | 0.07 | 0.97% | 7.11 | 7.38 | 57408 | 4174 | 1.24% |
| 2024-08-29 | 6.93 | 7.19 | 0.24 | 3.45% | 6.89 | 7.20 | 58900 | 4182 | 1.27% |
| 2024-08-28 | 6.90 | 6.95 | 0.05 | 0.72% | 6.85 | 7.08 | 54765 | 3812 | 1.18% |
| 2024-08-27 | 7.14 | 6.90 | -0.40 | -5.48% | 6.85 | 7.14 | 94589 | 6573 | 2.04% |
| 2024-08-26 | 7.23 | 7.30 | 0.08 | 1.11% | 7.21 | 7.40 | 38036 | 2784 | 0.82% |
| 2024-08-23 | 7.25 | 7.22 | -0.03 | -0.41% | 7.17 | 7.31 | 33823 | 2442 | 0.73% |
| 2024-08-22 | 7.47 | 7.25 | -0.23 | -3.07% | 7.24 | 7.51 | 42130 | 3091 | 0.91% |
| 2024-08-21 | 7.31 | 7.48 | 0.09 | 1.22% | 7.31 | 7.53 | 43286 | 3227 | 0.94% |
| 2024-08-20 | 7.55 | 7.39 | -0.20 | -2.64% | 7.35 | 7.58 | 43888 | 3263 | 0.95% |
| 2024-08-19 | 7.63 | 7.59 | -0.07 | -0.91% | 7.55 | 7.76 | 43694 | 3345 | 0.94% |
| 2024-08-16 | 7.62 | 7.66 | 0.06 | 0.79% | 7.59 | 7.71 | 33810 | 2590 | 0.73% |
| 2024-08-15 | 7.48 | 7.60 | 0.10 | 1.33% | 7.42 | 7.66 | 36560 | 2771 | 0.79% |