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 | 9.30 | 9.36 | 0.02 | 0.21% | 9.20 | 9.55 | 56482 | 5289 | 2.82% |
| 2024-11-20 | 9.17 | 9.34 | 0.17 | 1.85% | 9.13 | 9.36 | 57349 | 5306 | 2.86% |
| 2024-11-19 | 9.03 | 9.17 | 0.14 | 1.55% | 8.90 | 9.17 | 49057 | 4445 | 2.45% |
| 2024-11-18 | 9.15 | 9.03 | -0.03 | -0.33% | 8.76 | 9.32 | 64586 | 5852 | 3.22% |
| 2024-11-15 | 9.21 | 9.06 | -0.18 | -1.95% | 9.06 | 9.39 | 53602 | 4945 | 2.67% |
| 2024-11-14 | 9.66 | 9.24 | -0.49 | -5.04% | 9.21 | 9.74 | 83887 | 7922 | 4.18% |
| 2024-11-13 | 9.80 | 9.73 | -0.10 | -1.02% | 9.54 | 10.01 | 83866 | 8165 | 4.18% |
| 2024-11-12 | 10.10 | 9.83 | -0.29 | -2.87% | 9.65 | 10.15 | 108136 | 10702 | 5.39% |
| 2024-11-11 | 9.78 | 10.12 | 0.30 | 3.05% | 9.72 | 10.28 | 119142 | 11905 | 5.94% |
| 2024-11-08 | 10.28 | 9.82 | -0.41 | -4.01% | 9.79 | 10.30 | 150545 | 15100 | 7.51% |
| 2024-11-07 | 10.02 | 10.23 | -0.07 | -0.68% | 9.90 | 10.28 | 179331 | 18100 | 8.94% |
| 2024-11-06 | 9.77 | 10.30 | 0.55 | 5.64% | 9.58 | 10.80 | 279590 | 28349 | 13.94% |
| 2024-11-05 | 9.46 | 9.75 | 0.20 | 2.09% | 9.45 | 9.80 | 195770 | 18850 | 9.76% |
| 2024-11-04 | 9.79 | 9.55 | -0.13 | -1.34% | 9.22 | 9.81 | 198631 | 18816 | 9.91% |
| 2024-11-01 | 8.89 | 9.68 | 0.76 | 8.52% | 8.83 | 10.42 | 308614 | 29749 | 15.39% |
| 2024-10-31 | 8.84 | 8.92 | 0.09 | 1.02% | 8.75 | 9.03 | 62279 | 5541 | 3.11% |
| 2024-10-30 | 9.01 | 8.83 | -0.18 | -2.00% | 8.70 | 9.09 | 69420 | 6154 | 3.46% |
| 2024-10-29 | 9.45 | 9.01 | -0.35 | -3.74% | 8.99 | 9.55 | 78482 | 7203 | 3.91% |
| 2024-10-28 | 9.22 | 9.36 | 0.10 | 1.08% | 9.16 | 9.37 | 53449 | 4975 | 2.67% |
| 2024-10-25 | 9.28 | 9.26 | -0.06 | -0.64% | 9.22 | 9.41 | 70264 | 6545 | 3.50% |
| 2024-10-24 | 9.30 | 9.32 | -0.10 | -1.06% | 9.24 | 9.47 | 44932 | 4186 | 2.24% |
| 2024-10-23 | 9.54 | 9.42 | -0.12 | -1.26% | 9.32 | 9.57 | 81146 | 7662 | 4.05% |
| 2024-10-22 | 9.27 | 9.54 | 0.29 | 3.14% | 9.17 | 9.68 | 113140 | 10705 | 5.64% |
| 2024-10-21 | 9.15 | 9.25 | 0.13 | 1.43% | 9.08 | 9.33 | 83227 | 7662 | 4.15% |
| 2024-10-18 | 8.81 | 9.12 | 0.23 | 2.59% | 8.78 | 9.28 | 100689 | 9077 | 5.02% |
| 2024-10-17 | 8.91 | 8.89 | -0.13 | -1.44% | 8.83 | 9.26 | 98589 | 8884 | 4.92% |
| 2024-10-16 | 8.63 | 9.02 | 0.30 | 3.44% | 8.55 | 9.48 | 108318 | 9851 | 5.40% |
| 2024-10-15 | 8.90 | 8.72 | -0.15 | -1.69% | 8.69 | 9.00 | 53401 | 4723 | 2.66% |
| 2024-10-14 | 8.56 | 8.87 | 0.32 | 3.74% | 8.51 | 8.87 | 53099 | 4629 | 2.65% |
| 2024-10-11 | 8.81 | 8.55 | -0.34 | -3.82% | 8.45 | 8.88 | 68766 | 5920 | 3.43% |
| 2024-10-10 | 8.84 | 8.89 | 0.08 | 0.91% | 8.67 | 9.21 | 74557 | 6670 | 3.72% |
| 2024-10-09 | 9.50 | 8.81 | -1.19 | -11.90% | 8.79 | 9.55 | 115154 | 10608 | 5.74% |
| 2024-10-08 | 10.59 | 10.00 | 1.13 | 12.74% | 9.03 | 10.59 | 220577 | 21325 | 11.00% |
| 2024-09-30 | 8.13 | 8.87 | 1.07 | 13.72% | 7.83 | 8.99 | 170987 | 14400 | 8.53% |
| 2024-09-27 | 7.47 | 7.80 | 0.33 | 4.42% | 7.47 | 7.93 | 91892 | 7052 | 4.58% |
| 2024-09-26 | 7.28 | 7.47 | 0.19 | 2.61% | 7.25 | 7.47 | 33699 | 2484 | 1.68% |
| 2024-09-25 | 7.23 | 7.28 | 0.06 | 0.83% | 7.23 | 7.45 | 41418 | 3041 | 2.07% |
| 2024-09-24 | 6.97 | 7.22 | 0.27 | 3.88% | 6.97 | 7.22 | 30453 | 2169 | 1.52% |
| 2024-09-23 | 7.01 | 6.95 | -0.04 | -0.57% | 6.92 | 7.05 | 20613 | 1437 | 1.03% |
| 2024-09-20 | 7.10 | 6.99 | -0.13 | -1.83% | 6.96 | 7.11 | 21387 | 1500 | 1.07% |
| 2024-09-19 | 6.93 | 7.12 | 0.25 | 3.64% | 6.89 | 7.13 | 26508 | 1869 | 1.32% |
| 2024-09-18 | 7.02 | 6.87 | -0.15 | -2.14% | 6.79 | 7.05 | 28483 | 1960 | 1.42% |
| 2024-09-13 | 7.20 | 7.02 | -0.19 | -2.64% | 7.00 | 7.24 | 27650 | 1957 | 1.38% |
| 2024-09-12 | 7.24 | 7.21 | -0.01 | -0.14% | 7.18 | 7.33 | 19667 | 1425 | 0.98% |
| 2024-09-11 | 7.31 | 7.22 | -0.09 | -1.23% | 7.19 | 7.33 | 15937 | 1156 | 0.79% |
| 2024-09-10 | 7.22 | 7.31 | 0.13 | 1.81% | 7.15 | 7.33 | 22165 | 1605 | 1.11% |
| 2024-09-09 | 7.10 | 7.18 | 0.04 | 0.56% | 7.03 | 7.23 | 29628 | 2125 | 1.48% |
| 2024-09-06 | 7.41 | 7.14 | -0.26 | -3.51% | 7.13 | 7.44 | 39070 | 2838 | 1.95% |
| 2024-09-05 | 7.32 | 7.40 | 0.04 | 0.54% | 7.32 | 7.47 | 24535 | 1816 | 1.22% |
| 2024-09-04 | 7.39 | 7.36 | -0.07 | -0.94% | 7.27 | 7.43 | 31864 | 2346 | 1.59% |
| 2024-09-03 | 7.48 | 7.43 | -0.03 | -0.40% | 7.35 | 7.54 | 34585 | 2573 | 1.72% |
| 2024-09-02 | 7.60 | 7.46 | -0.14 | -1.84% | 7.42 | 7.68 | 43530 | 3289 | 2.17% |
| 2024-08-30 | 7.45 | 7.60 | 0.10 | 1.33% | 7.44 | 7.69 | 56776 | 4320 | 2.83% |
| 2024-08-29 | 7.33 | 7.50 | 0.09 | 1.21% | 7.24 | 7.51 | 39250 | 2908 | 1.96% |
| 2024-08-28 | 7.34 | 7.41 | 0.07 | 0.95% | 7.23 | 7.49 | 33492 | 2483 | 1.67% |
| 2024-08-27 | 7.35 | 7.34 | -0.09 | -1.21% | 7.23 | 7.39 | 35466 | 2587 | 1.77% |
| 2024-08-26 | 7.18 | 7.43 | 0.23 | 3.19% | 7.18 | 7.45 | 40563 | 2987 | 2.02% |
| 2024-08-23 | 7.40 | 7.20 | -0.20 | -2.70% | 7.14 | 7.41 | 46179 | 3332 | 2.30% |
| 2024-08-22 | 7.43 | 7.40 | 0.09 | 1.23% | 7.33 | 7.54 | 56398 | 4198 | 2.81% |
| 2024-08-21 | 7.12 | 7.31 | -0.02 | -0.27% | 7.12 | 7.39 | 50829 | 3697 | 2.53% |
| 2024-08-20 | 7.65 | 7.33 | -0.17 | -2.27% | 7.28 | 7.81 | 78220 | 5876 | 3.90% |
| 2024-08-19 | 7.29 | 7.50 | 0.13 | 1.76% | 7.29 | 7.52 | 69491 | 5172 | 3.47% |
| 2024-08-16 | 7.74 | 7.37 | -0.36 | -4.66% | 7.33 | 7.78 | 120957 | 9057 | 6.03% |
| 2024-08-15 | 7.60 | 7.73 | 0.04 | 0.52% | 7.49 | 7.74 | 94726 | 7241 | 4.72% |
| 2024-08-14 | 7.83 | 7.69 | -0.17 | -2.16% | 7.65 | 8.06 | 91347 | 7111 | 4.56% |
| 2024-08-13 | 8.03 | 7.86 | -0.31 | -3.79% | 7.74 | 8.10 | 120673 | 9476 | 6.02% |