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 | 9.27 | 9.95 | 0.65 | 6.99% | 9.21 | 9.95 | 94125 | 9044 | 9.64% |
| 2024-11-20 | 9.24 | 9.30 | 0.07 | 0.76% | 9.21 | 9.37 | 23736 | 2204 | 2.43% |
| 2024-11-19 | 8.89 | 9.23 | 0.35 | 3.94% | 8.85 | 9.23 | 24815 | 2246 | 2.54% |
| 2024-11-18 | 9.00 | 8.88 | -0.12 | -1.33% | 8.78 | 9.10 | 25713 | 2298 | 2.63% |
| 2024-11-15 | 9.14 | 9.00 | -0.13 | -1.42% | 9.00 | 9.27 | 21162 | 1937 | 2.17% |
| 2024-11-14 | 9.38 | 9.13 | -0.25 | -2.67% | 9.11 | 9.41 | 22903 | 2118 | 2.35% |
| 2024-11-13 | 9.41 | 9.38 | 0.00 | 0.00% | 9.16 | 9.49 | 27249 | 2537 | 2.79% |
| 2024-11-12 | 9.49 | 9.38 | -0.04 | -0.42% | 9.28 | 9.68 | 52160 | 4946 | 5.34% |
| 2024-11-11 | 9.42 | 9.42 | 0.03 | 0.32% | 9.16 | 9.42 | 36952 | 3439 | 3.79% |
| 2024-11-08 | 9.46 | 9.39 | -0.01 | -0.11% | 9.34 | 9.58 | 49160 | 4643 | 5.04% |
| 2024-11-07 | 9.12 | 9.40 | 0.30 | 3.30% | 9.05 | 9.42 | 36521 | 3400 | 3.74% |
| 2024-11-06 | 9.08 | 9.10 | 0.10 | 1.11% | 8.96 | 9.23 | 33013 | 3003 | 3.38% |
| 2024-11-05 | 8.89 | 9.00 | 0.14 | 1.58% | 8.81 | 9.04 | 23211 | 2079 | 2.38% |
| 2024-11-04 | 8.66 | 8.86 | 0.17 | 1.96% | 8.63 | 8.87 | 15045 | 1323 | 1.54% |
| 2024-11-01 | 8.92 | 8.69 | -0.24 | -2.69% | 8.67 | 8.99 | 27295 | 2401 | 2.80% |
| 2024-10-31 | 8.95 | 8.93 | 0.01 | 0.11% | 8.88 | 9.09 | 27197 | 2439 | 2.79% |
| 2024-10-30 | 9.08 | 8.92 | -0.22 | -2.41% | 8.82 | 9.20 | 40080 | 3593 | 4.11% |
| 2024-10-29 | 9.79 | 9.14 | -0.40 | -4.19% | 9.12 | 9.88 | 62611 | 5887 | 6.42% |
| 2024-10-28 | 9.37 | 9.54 | 0.31 | 3.36% | 9.26 | 9.66 | 57296 | 5433 | 5.87% |
| 2024-10-25 | 9.16 | 9.23 | 0.03 | 0.33% | 9.02 | 9.25 | 40694 | 3739 | 2.74% |
| 2024-10-24 | 9.11 | 9.20 | 0.08 | 0.88% | 9.07 | 9.23 | 21429 | 1963 | 1.44% |
| 2024-10-23 | 9.34 | 9.12 | -0.23 | -2.46% | 9.05 | 9.42 | 31011 | 2855 | 2.09% |
| 2024-10-22 | 8.98 | 9.35 | 0.38 | 4.24% | 8.91 | 9.41 | 44169 | 4069 | 2.98% |
| 2024-10-21 | 8.88 | 8.97 | 0.07 | 0.79% | 8.81 | 9.01 | 26619 | 2375 | 1.79% |
| 2024-10-18 | 8.73 | 8.90 | 0.23 | 2.65% | 8.68 | 9.01 | 31175 | 2770 | 2.10% |
| 2024-10-17 | 8.76 | 8.67 | 0.01 | 0.12% | 8.67 | 8.94 | 22022 | 1941 | 1.48% |
| 2024-10-16 | 8.64 | 8.66 | -0.03 | -0.35% | 8.56 | 8.78 | 21523 | 1868 | 1.45% |
| 2024-10-15 | 8.89 | 8.69 | -0.20 | -2.25% | 8.67 | 8.89 | 25691 | 2254 | 1.73% |
| 2024-10-14 | 8.82 | 8.89 | 0.03 | 0.34% | 8.56 | 8.95 | 39040 | 3426 | 2.63% |
| 2024-10-11 | 9.11 | 8.86 | -0.19 | -2.10% | 8.79 | 9.34 | 38875 | 3518 | 2.62% |
| 2024-10-10 | 9.02 | 9.05 | 0.04 | 0.44% | 8.93 | 9.35 | 38603 | 3531 | 2.60% |
| 2024-10-09 | 9.55 | 9.01 | -0.85 | -8.62% | 8.93 | 9.56 | 67392 | 6238 | 4.54% |
| 2024-10-08 | 10.61 | 9.86 | 0.67 | 7.29% | 9.38 | 10.63 | 115297 | 11505 | 7.77% |
| 2024-09-30 | 8.44 | 9.19 | 1.04 | 12.76% | 8.25 | 9.37 | 96776 | 8527 | 6.52% |
| 2024-09-27 | 7.89 | 8.15 | 0.42 | 5.43% | 7.85 | 8.30 | 53966 | 4348 | 3.64% |
| 2024-09-26 | 7.49 | 7.73 | 0.23 | 3.07% | 7.43 | 7.74 | 28529 | 2167 | 1.92% |
| 2024-09-25 | 7.49 | 7.50 | 0.08 | 1.08% | 7.41 | 7.61 | 28289 | 2128 | 1.91% |
| 2024-09-24 | 7.10 | 7.42 | 0.32 | 4.51% | 7.08 | 7.42 | 21615 | 1571 | 1.46% |
| 2024-09-23 | 7.19 | 7.10 | -0.02 | -0.28% | 7.05 | 7.19 | 13370 | 949 | 0.90% |
| 2024-09-20 | 7.26 | 7.12 | -0.12 | -1.66% | 7.08 | 7.27 | 17129 | 1224 | 1.15% |
| 2024-09-19 | 6.90 | 7.24 | 0.33 | 4.78% | 6.90 | 7.26 | 32048 | 2286 | 2.16% |
| 2024-09-18 | 7.30 | 6.91 | -0.48 | -6.50% | 6.81 | 7.33 | 42324 | 2945 | 2.85% |
| 2024-09-13 | 7.26 | 7.39 | 0.13 | 1.79% | 7.11 | 7.49 | 22964 | 1660 | 1.55% |
| 2024-09-12 | 7.34 | 7.26 | -0.07 | -0.95% | 7.25 | 7.38 | 9298 | 679 | 0.63% |
| 2024-09-11 | 7.41 | 7.33 | -0.09 | -1.21% | 7.29 | 7.42 | 11956 | 879 | 0.81% |
| 2024-09-10 | 7.34 | 7.42 | 0.06 | 0.82% | 7.26 | 7.43 | 14081 | 1033 | 0.95% |
| 2024-09-09 | 7.27 | 7.36 | 0.02 | 0.27% | 7.19 | 7.46 | 14533 | 1064 | 0.98% |
| 2024-09-06 | 7.56 | 7.34 | -0.23 | -3.04% | 7.32 | 7.56 | 15014 | 1115 | 1.01% |
| 2024-09-05 | 7.43 | 7.57 | 0.16 | 2.16% | 7.38 | 7.59 | 17508 | 1310 | 1.18% |
| 2024-09-04 | 7.46 | 7.41 | -0.12 | -1.59% | 7.39 | 7.52 | 12203 | 908 | 0.82% |
| 2024-09-03 | 7.41 | 7.53 | 0.12 | 1.62% | 7.36 | 7.60 | 15489 | 1165 | 1.04% |
| 2024-09-02 | 7.50 | 7.41 | -0.09 | -1.20% | 7.39 | 7.54 | 17270 | 1290 | 1.16% |
| 2024-08-30 | 7.46 | 7.50 | 0.06 | 0.81% | 7.42 | 7.60 | 21118 | 1588 | 1.42% |
| 2024-08-29 | 7.40 | 7.44 | 0.04 | 0.54% | 7.28 | 7.47 | 17124 | 1262 | 1.15% |
| 2024-08-28 | 7.22 | 7.40 | 0.18 | 2.49% | 7.18 | 7.50 | 20056 | 1480 | 1.35% |
| 2024-08-27 | 7.36 | 7.22 | -0.14 | -1.90% | 7.19 | 7.44 | 14063 | 1027 | 0.95% |
| 2024-08-26 | 7.18 | 7.36 | 0.15 | 2.08% | 7.05 | 7.40 | 22963 | 1661 | 1.55% |
| 2024-08-23 | 7.33 | 7.21 | -0.13 | -1.77% | 7.14 | 7.33 | 15823 | 1140 | 1.07% |
| 2024-08-22 | 7.39 | 7.34 | -0.05 | -0.68% | 7.31 | 7.46 | 12328 | 910 | 0.83% |
| 2024-08-21 | 7.38 | 7.39 | 0.00 | 0.00% | 7.37 | 7.52 | 9832 | 730 | 0.66% |
| 2024-08-20 | 7.55 | 7.39 | -0.19 | -2.51% | 7.35 | 7.62 | 22600 | 1687 | 1.52% |
| 2024-08-19 | 7.69 | 7.58 | -0.15 | -1.94% | 7.53 | 7.72 | 19276 | 1470 | 1.30% |
| 2024-08-16 | 7.74 | 7.73 | 0.02 | 0.26% | 7.65 | 7.78 | 15062 | 1162 | 1.01% |
| 2024-08-15 | 7.61 | 7.71 | 0.09 | 1.18% | 7.56 | 7.78 | 17664 | 1356 | 1.19% |