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 | 9.99 | 10.30 | 0.29 | 2.90% | 9.99 | 10.80 | 168792 | 17444 | 9.95% |
| 2024-11-20 | 9.43 | 10.01 | 0.57 | 6.04% | 9.42 | 10.06 | 128807 | 12675 | 7.59% |
| 2024-11-19 | 9.31 | 9.44 | 0.13 | 1.40% | 9.20 | 9.44 | 37842 | 3523 | 2.23% |
| 2024-11-18 | 9.43 | 9.31 | -0.08 | -0.85% | 9.10 | 9.59 | 50020 | 4674 | 2.95% |
| 2024-11-15 | 9.35 | 9.39 | 0.00 | 0.00% | 9.35 | 9.62 | 49650 | 4726 | 2.93% |
| 2024-11-14 | 9.75 | 9.39 | -0.37 | -3.79% | 9.34 | 9.79 | 48138 | 4604 | 2.84% |
| 2024-11-13 | 9.68 | 9.76 | 0.07 | 0.72% | 9.50 | 9.82 | 44665 | 4318 | 2.63% |
| 2024-11-12 | 9.75 | 9.69 | -0.02 | -0.21% | 9.59 | 9.94 | 69748 | 6810 | 4.11% |
| 2024-11-11 | 9.58 | 9.71 | 0.13 | 1.36% | 9.46 | 9.78 | 59582 | 5743 | 3.51% |
| 2024-11-08 | 9.71 | 9.58 | -0.12 | -1.24% | 9.52 | 9.83 | 65430 | 6312 | 3.86% |
| 2024-11-07 | 9.48 | 9.70 | 0.12 | 1.25% | 9.38 | 9.77 | 80383 | 7716 | 4.74% |
| 2024-11-06 | 9.35 | 9.58 | 0.25 | 2.68% | 9.33 | 9.98 | 110069 | 10589 | 6.49% |
| 2024-11-05 | 9.16 | 9.33 | 0.17 | 1.86% | 9.13 | 9.35 | 53979 | 4993 | 3.18% |
| 2024-11-04 | 9.03 | 9.16 | 0.15 | 1.66% | 8.91 | 9.18 | 36169 | 3278 | 2.13% |
| 2024-11-01 | 9.28 | 9.01 | -0.31 | -3.33% | 9.00 | 9.56 | 66279 | 6104 | 3.91% |
| 2024-10-31 | 9.10 | 9.32 | 0.13 | 1.41% | 9.10 | 9.43 | 64716 | 6013 | 3.81% |
| 2024-10-30 | 9.13 | 9.19 | -0.03 | -0.33% | 9.03 | 9.38 | 61907 | 5692 | 3.65% |
| 2024-10-29 | 9.93 | 9.22 | -0.32 | -3.35% | 9.17 | 10.15 | 102474 | 9757 | 6.04% |
| 2024-10-28 | 9.15 | 9.54 | 0.41 | 4.49% | 9.15 | 9.58 | 88449 | 8353 | 5.21% |
| 2024-10-25 | 8.95 | 9.13 | 0.21 | 2.35% | 8.92 | 9.23 | 55433 | 5045 | 3.27% |
| 2024-10-24 | 8.89 | 8.92 | -0.03 | -0.34% | 8.75 | 8.95 | 53005 | 4696 | 3.12% |
| 2024-10-23 | 9.05 | 8.95 | -0.06 | -0.67% | 8.88 | 9.05 | 54294 | 4871 | 3.20% |
| 2024-10-22 | 8.84 | 9.01 | 0.13 | 1.46% | 8.83 | 9.03 | 60225 | 5382 | 3.55% |
| 2024-10-21 | 8.89 | 8.88 | 0.03 | 0.34% | 8.73 | 8.95 | 63445 | 5610 | 3.74% |
| 2024-10-18 | 8.50 | 8.85 | 0.29 | 3.39% | 8.50 | 8.90 | 53530 | 4681 | 3.16% |
| 2024-10-17 | 8.63 | 8.56 | -0.02 | -0.23% | 8.55 | 8.76 | 38576 | 3345 | 2.27% |
| 2024-10-16 | 8.39 | 8.58 | 0.03 | 0.35% | 8.36 | 8.62 | 39590 | 3378 | 2.33% |
| 2024-10-15 | 8.70 | 8.55 | -0.16 | -1.84% | 8.55 | 8.80 | 40720 | 3528 | 2.40% |
| 2024-10-14 | 8.54 | 8.71 | 0.12 | 1.40% | 8.36 | 8.75 | 62762 | 5383 | 3.70% |
| 2024-10-11 | 8.71 | 8.59 | -0.20 | -2.28% | 8.37 | 9.15 | 71654 | 6238 | 4.22% |
| 2024-10-10 | 8.73 | 8.79 | 0.12 | 1.38% | 8.49 | 8.99 | 72265 | 6368 | 4.26% |
| 2024-10-09 | 9.38 | 8.67 | -1.11 | -11.35% | 8.65 | 9.46 | 110645 | 10028 | 6.52% |
| 2024-10-08 | 10.30 | 9.78 | 0.70 | 7.71% | 9.10 | 10.30 | 158865 | 15451 | 9.36% |
| 2024-09-30 | 8.50 | 9.08 | 1.00 | 12.38% | 8.21 | 9.21 | 138453 | 12044 | 8.16% |
| 2024-09-27 | 7.88 | 8.08 | 0.32 | 4.12% | 7.80 | 8.18 | 63018 | 5025 | 3.71% |
| 2024-09-26 | 7.60 | 7.76 | 0.18 | 2.37% | 7.49 | 7.76 | 43443 | 3326 | 2.56% |
| 2024-09-25 | 7.50 | 7.58 | 0.12 | 1.61% | 7.50 | 7.66 | 41170 | 3123 | 2.43% |
| 2024-09-24 | 7.33 | 7.46 | 0.20 | 2.75% | 7.27 | 7.48 | 34490 | 2552 | 2.03% |
| 2024-09-23 | 7.21 | 7.26 | -0.02 | -0.27% | 7.21 | 7.35 | 21016 | 1530 | 1.24% |
| 2024-09-20 | 7.29 | 7.28 | -0.06 | -0.82% | 7.23 | 7.34 | 17512 | 1272 | 1.03% |
| 2024-09-19 | 7.14 | 7.34 | 0.20 | 2.80% | 7.11 | 7.36 | 29176 | 2121 | 1.72% |
| 2024-09-18 | 7.17 | 7.14 | -0.04 | -0.56% | 6.93 | 7.25 | 29551 | 2087 | 1.74% |
| 2024-09-13 | 7.29 | 7.18 | -0.11 | -1.51% | 7.18 | 7.34 | 21364 | 1548 | 1.26% |
| 2024-09-12 | 7.33 | 7.29 | -0.04 | -0.55% | 7.29 | 7.40 | 17098 | 1257 | 1.01% |
| 2024-09-11 | 7.40 | 7.33 | -0.08 | -1.08% | 7.29 | 7.44 | 19321 | 1421 | 1.14% |
| 2024-09-10 | 7.40 | 7.41 | 0.05 | 0.68% | 7.26 | 7.43 | 23232 | 1707 | 1.37% |
| 2024-09-09 | 7.28 | 7.36 | 0.06 | 0.82% | 7.17 | 7.39 | 23800 | 1743 | 1.40% |
| 2024-09-06 | 7.44 | 7.30 | -0.15 | -2.01% | 7.27 | 7.45 | 35780 | 2631 | 2.11% |
| 2024-09-05 | 7.38 | 7.45 | 0.10 | 1.36% | 7.33 | 7.51 | 29058 | 2159 | 1.71% |
| 2024-09-04 | 7.40 | 7.35 | -0.12 | -1.61% | 7.34 | 7.46 | 36316 | 2682 | 2.14% |
| 2024-09-03 | 7.45 | 7.47 | 0.02 | 0.27% | 7.35 | 7.49 | 42472 | 3158 | 2.50% |
| 2024-09-02 | 7.58 | 7.45 | -0.18 | -2.36% | 7.43 | 7.68 | 78506 | 5926 | 4.63% |
| 2024-08-30 | 7.55 | 7.63 | 0.01 | 0.13% | 7.46 | 7.73 | 113098 | 8627 | 6.67% |
| 2024-08-29 | 7.55 | 7.62 | -0.26 | -3.30% | 7.31 | 7.75 | 168838 | 12625 | 9.95% |
| 2024-08-28 | 7.19 | 7.88 | 0.71 | 9.90% | 7.11 | 8.27 | 172758 | 13496 | 10.18% |
| 2024-08-27 | 7.19 | 7.17 | -0.06 | -0.83% | 7.14 | 7.34 | 32810 | 2368 | 1.93% |
| 2024-08-26 | 7.13 | 7.23 | 0.09 | 1.26% | 7.06 | 7.26 | 52530 | 3766 | 3.10% |
| 2024-08-23 | 7.27 | 7.14 | -0.13 | -1.79% | 7.08 | 7.28 | 21134 | 1513 | 1.25% |
| 2024-08-22 | 7.41 | 7.27 | -0.13 | -1.76% | 7.27 | 7.49 | 18653 | 1368 | 1.10% |
| 2024-08-21 | 7.41 | 7.40 | -0.02 | -0.27% | 7.33 | 7.46 | 23238 | 1719 | 1.37% |
| 2024-08-20 | 7.70 | 7.42 | -0.33 | -4.26% | 7.42 | 7.73 | 41352 | 3123 | 2.44% |
| 2024-08-19 | 7.76 | 7.75 | -0.02 | -0.26% | 7.67 | 7.83 | 18222 | 1413 | 1.10% |
| 2024-08-16 | 7.80 | 7.77 | -0.03 | -0.38% | 7.74 | 7.87 | 15760 | 1228 | 0.95% |
| 2024-08-15 | 7.76 | 7.80 | 0.06 | 0.78% | 7.62 | 7.85 | 17276 | 1343 | 1.04% |