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 | 9.44 | 9.51 | 0.12 | 1.28% | 9.34 | 9.85 | 59922 | 5734 | 3.07% |
| 2024-11-20 | 9.34 | 9.39 | 0.05 | 0.54% | 9.28 | 9.43 | 40827 | 3819 | 2.09% |
| 2024-11-19 | 9.00 | 9.34 | 0.41 | 4.59% | 8.90 | 9.35 | 40488 | 3683 | 2.08% |
| 2024-11-18 | 9.12 | 8.93 | -0.19 | -2.08% | 8.86 | 9.28 | 38103 | 3438 | 1.95% |
| 2024-11-15 | 9.40 | 9.12 | -0.30 | -3.18% | 9.11 | 9.51 | 46780 | 4368 | 2.40% |
| 2024-11-14 | 9.90 | 9.42 | -0.38 | -3.88% | 9.38 | 9.90 | 48791 | 4682 | 2.50% |
| 2024-11-13 | 9.62 | 9.80 | 0.12 | 1.24% | 9.58 | 9.85 | 57895 | 5629 | 2.97% |
| 2024-11-12 | 10.00 | 9.68 | -0.27 | -2.71% | 9.60 | 10.00 | 79249 | 7774 | 4.07% |
| 2024-11-11 | 9.54 | 9.95 | 0.38 | 3.97% | 9.54 | 10.08 | 124775 | 12208 | 6.40% |
| 2024-11-08 | 9.41 | 9.57 | 0.26 | 2.79% | 9.27 | 9.76 | 131621 | 12507 | 6.75% |
| 2024-11-07 | 9.09 | 9.31 | 0.25 | 2.76% | 9.04 | 9.37 | 82013 | 7586 | 4.21% |
| 2024-11-06 | 9.20 | 9.06 | -0.21 | -2.27% | 8.99 | 9.26 | 85746 | 7818 | 4.40% |
| 2024-11-05 | 8.75 | 9.27 | 0.53 | 6.06% | 8.66 | 9.33 | 92147 | 8321 | 4.73% |
| 2024-11-04 | 8.57 | 8.74 | 0.17 | 1.98% | 8.52 | 8.75 | 42750 | 3711 | 2.19% |
| 2024-11-01 | 8.81 | 8.57 | -0.26 | -2.94% | 8.48 | 8.86 | 55676 | 4814 | 2.86% |
| 2024-10-31 | 8.77 | 8.83 | 0.06 | 0.68% | 8.73 | 8.91 | 54028 | 4761 | 2.77% |
| 2024-10-30 | 8.87 | 8.77 | -0.11 | -1.24% | 8.60 | 8.96 | 53790 | 4722 | 2.76% |
| 2024-10-29 | 9.39 | 8.88 | -0.48 | -5.13% | 8.88 | 9.41 | 85789 | 7799 | 4.40% |
| 2024-10-28 | 9.33 | 9.36 | -0.08 | -0.85% | 9.24 | 9.44 | 86425 | 8069 | 4.43% |
| 2024-10-25 | 9.22 | 9.44 | 0.29 | 3.17% | 9.17 | 9.48 | 58606 | 5488 | 3.01% |
| 2024-10-24 | 9.20 | 9.15 | -0.30 | -3.17% | 9.06 | 9.36 | 63607 | 5842 | 3.26% |
| 2024-10-23 | 9.33 | 9.45 | 0.15 | 1.61% | 9.26 | 9.86 | 98778 | 9406 | 5.07% |
| 2024-10-22 | 9.23 | 9.30 | 0.09 | 0.98% | 9.13 | 9.36 | 49101 | 4544 | 2.52% |
| 2024-10-21 | 9.09 | 9.21 | 0.13 | 1.43% | 9.07 | 9.34 | 62746 | 5781 | 3.22% |
| 2024-10-18 | 8.74 | 9.08 | 0.25 | 2.83% | 8.73 | 9.27 | 62882 | 5649 | 3.23% |
| 2024-10-17 | 9.07 | 8.83 | -0.12 | -1.34% | 8.80 | 9.07 | 40137 | 3586 | 2.06% |
| 2024-10-16 | 8.82 | 8.95 | 0.02 | 0.22% | 8.78 | 9.13 | 42701 | 3846 | 2.19% |
| 2024-10-15 | 9.13 | 8.93 | -0.33 | -3.56% | 8.93 | 9.28 | 56204 | 5122 | 2.88% |
| 2024-10-14 | 8.78 | 9.26 | 0.43 | 4.87% | 8.78 | 9.26 | 58813 | 5337 | 3.02% |
| 2024-10-11 | 9.40 | 8.83 | -0.56 | -5.96% | 8.72 | 9.42 | 70788 | 6353 | 3.63% |
| 2024-10-10 | 9.55 | 9.39 | -0.13 | -1.37% | 9.25 | 9.97 | 80023 | 7670 | 4.11% |
| 2024-10-09 | 10.22 | 9.52 | -1.25 | -11.61% | 9.30 | 10.27 | 131049 | 12911 | 6.72% |
| 2024-10-08 | 11.13 | 10.77 | 1.39 | 14.82% | 9.68 | 11.18 | 199942 | 20902 | 10.26% |
| 2024-09-30 | 8.33 | 9.38 | 1.29 | 15.95% | 8.28 | 9.53 | 184490 | 16338 | 9.47% |
| 2024-09-27 | 7.60 | 8.09 | 0.54 | 7.15% | 7.58 | 8.36 | 109178 | 8753 | 5.60% |
| 2024-09-26 | 7.41 | 7.55 | 0.13 | 1.75% | 7.36 | 7.58 | 47139 | 3529 | 2.42% |
| 2024-09-25 | 7.37 | 7.42 | 0.10 | 1.37% | 7.32 | 7.62 | 56842 | 4252 | 2.92% |
| 2024-09-24 | 7.08 | 7.32 | 0.27 | 3.83% | 7.08 | 7.32 | 47708 | 3450 | 2.45% |
| 2024-09-23 | 7.14 | 7.05 | -0.04 | -0.56% | 6.98 | 7.15 | 27698 | 1949 | 1.42% |
| 2024-09-20 | 7.13 | 7.09 | 0.04 | 0.57% | 6.99 | 7.13 | 32824 | 2317 | 1.68% |
| 2024-09-19 | 6.96 | 7.15 | 0.25 | 3.62% | 6.94 | 7.19 | 41429 | 2944 | 2.13% |
| 2024-09-18 | 7.18 | 6.90 | -0.25 | -3.50% | 6.87 | 7.19 | 52071 | 3619 | 2.67% |
| 2024-09-13 | 7.26 | 7.15 | -0.12 | -1.65% | 7.13 | 7.32 | 39774 | 2869 | 2.04% |
| 2024-09-12 | 7.37 | 7.27 | -0.18 | -2.42% | 7.24 | 7.44 | 69487 | 5073 | 3.57% |
| 2024-09-11 | 7.21 | 7.45 | 0.23 | 3.19% | 7.16 | 7.56 | 88510 | 6547 | 4.54% |
| 2024-09-10 | 7.23 | 7.22 | 0.00 | 0.00% | 7.10 | 7.29 | 36945 | 2659 | 1.90% |
| 2024-09-09 | 7.06 | 7.22 | 0.16 | 2.27% | 7.02 | 7.33 | 49327 | 3558 | 2.53% |
| 2024-09-06 | 7.37 | 7.06 | -0.32 | -4.34% | 7.04 | 7.39 | 52895 | 3799 | 2.71% |
| 2024-09-05 | 7.28 | 7.38 | 0.10 | 1.37% | 7.27 | 7.39 | 37461 | 2749 | 1.92% |
| 2024-09-04 | 7.21 | 7.28 | -0.03 | -0.41% | 7.21 | 7.35 | 31949 | 2323 | 1.64% |
| 2024-09-03 | 7.15 | 7.31 | 0.03 | 0.41% | 7.12 | 7.44 | 70435 | 5172 | 3.61% |
| 2024-09-02 | 7.24 | 7.28 | -0.01 | -0.14% | 7.23 | 7.54 | 77590 | 5725 | 3.98% |
| 2024-08-30 | 7.15 | 7.29 | 0.16 | 2.24% | 7.10 | 7.39 | 63720 | 4635 | 3.27% |
| 2024-08-29 | 7.06 | 7.13 | -0.06 | -0.83% | 6.98 | 7.16 | 53086 | 3765 | 2.72% |
| 2024-08-28 | 7.26 | 7.19 | -0.18 | -2.44% | 7.08 | 7.36 | 59478 | 4277 | 3.05% |
| 2024-08-27 | 7.11 | 7.37 | 0.27 | 3.80% | 7.05 | 7.68 | 116798 | 8681 | 5.99% |
| 2024-08-26 | 7.13 | 7.10 | 0.02 | 0.28% | 6.99 | 7.23 | 60120 | 4264 | 3.08% |
| 2024-08-23 | 7.29 | 7.08 | -0.08 | -1.12% | 6.99 | 7.37 | 64912 | 4600 | 3.33% |
| 2024-08-22 | 7.58 | 7.16 | -0.50 | -6.53% | 7.13 | 7.60 | 114176 | 8386 | 5.86% |
| 2024-08-21 | 7.19 | 7.66 | 0.56 | 7.89% | 7.10 | 8.18 | 185485 | 14189 | 9.52% |
| 2024-08-20 | 7.30 | 7.10 | 0.23 | 3.35% | 7.03 | 7.68 | 132277 | 9528 | 6.79% |
| 2024-08-19 | 6.69 | 6.87 | 0.19 | 2.84% | 6.62 | 6.88 | 65538 | 4421 | 3.36% |
| 2024-08-16 | 6.50 | 6.68 | 0.20 | 3.09% | 6.45 | 6.69 | 44219 | 2905 | 2.27% |
| 2024-08-15 | 6.47 | 6.48 | 0.04 | 0.62% | 6.36 | 6.50 | 19748 | 1271 | 1.01% |
| 2024-08-14 | 6.46 | 6.44 | -0.04 | -0.62% | 6.40 | 6.60 | 28463 | 1849 | 1.46% |
| 2024-08-13 | 6.36 | 6.48 | 0.15 | 2.37% | 6.20 | 6.48 | 32720 | 2089 | 1.68% |