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 | 9.47 | 9.61 | 0.11 | 1.16% | 9.44 | 9.75 | 38243 | 3670 | 1.59% |
| 2024-11-20 | 9.36 | 9.50 | 0.16 | 1.71% | 9.28 | 9.52 | 38136 | 3585 | 1.58% |
| 2024-11-19 | 9.31 | 9.34 | 0.03 | 0.32% | 9.14 | 9.44 | 31485 | 2919 | 1.31% |
| 2024-11-18 | 9.50 | 9.31 | -0.06 | -0.64% | 9.24 | 9.58 | 45271 | 4248 | 1.88% |
| 2024-11-15 | 9.44 | 9.37 | -0.07 | -0.74% | 9.37 | 9.70 | 59455 | 5661 | 2.47% |
| 2024-11-14 | 9.83 | 9.44 | -0.34 | -3.48% | 9.40 | 9.93 | 68627 | 6563 | 2.85% |
| 2024-11-13 | 9.80 | 9.78 | 0.24 | 2.52% | 9.56 | 10.09 | 110428 | 10863 | 4.58% |
| 2024-11-12 | 9.57 | 9.54 | 0.05 | 0.53% | 9.45 | 9.75 | 71762 | 6896 | 2.98% |
| 2024-11-11 | 9.56 | 9.49 | -0.10 | -1.04% | 9.32 | 9.56 | 63007 | 5938 | 2.62% |
| 2024-11-08 | 9.82 | 9.59 | -0.31 | -3.13% | 9.49 | 9.88 | 86620 | 8350 | 3.60% |
| 2024-11-07 | 9.41 | 9.90 | 0.49 | 5.21% | 9.32 | 10.09 | 106644 | 10437 | 4.43% |
| 2024-11-06 | 9.35 | 9.41 | 0.05 | 0.53% | 9.20 | 9.56 | 63696 | 5977 | 2.64% |
| 2024-11-05 | 9.40 | 9.36 | -0.07 | -0.74% | 9.27 | 9.47 | 66763 | 6243 | 2.77% |
| 2024-11-04 | 9.25 | 9.43 | 0.38 | 4.20% | 8.91 | 9.47 | 73984 | 6879 | 3.07% |
| 2024-11-01 | 9.11 | 9.05 | -0.17 | -1.84% | 9.01 | 9.35 | 75594 | 6919 | 3.14% |
| 2024-10-31 | 8.91 | 9.22 | 0.28 | 3.13% | 8.87 | 9.36 | 70334 | 6446 | 2.92% |
| 2024-10-30 | 8.82 | 8.94 | 0.10 | 1.13% | 8.82 | 9.05 | 40734 | 3637 | 1.69% |
| 2024-10-29 | 9.20 | 8.84 | -0.31 | -3.39% | 8.77 | 9.22 | 58156 | 5192 | 2.41% |
| 2024-10-28 | 8.80 | 9.15 | 0.38 | 4.33% | 8.80 | 9.15 | 61316 | 5530 | 2.54% |
| 2024-10-25 | 8.59 | 8.77 | 0.20 | 2.33% | 8.57 | 8.77 | 49269 | 4284 | 2.04% |
| 2024-10-24 | 8.54 | 8.57 | -0.01 | -0.12% | 8.51 | 8.63 | 29914 | 2565 | 1.24% |
| 2024-10-23 | 8.53 | 8.58 | 0.06 | 0.70% | 8.50 | 8.63 | 48459 | 4150 | 2.01% |
| 2024-10-22 | 8.36 | 8.52 | 0.09 | 1.07% | 8.36 | 8.60 | 47354 | 4021 | 1.97% |
| 2024-10-21 | 8.40 | 8.43 | 0.07 | 0.84% | 8.33 | 8.47 | 34783 | 2924 | 1.44% |
| 2024-10-18 | 8.20 | 8.36 | 0.16 | 1.95% | 8.16 | 8.45 | 42580 | 3537 | 1.77% |
| 2024-10-17 | 8.35 | 8.20 | -0.10 | -1.20% | 8.18 | 8.40 | 26463 | 2195 | 1.10% |
| 2024-10-16 | 8.24 | 8.30 | 0.03 | 0.36% | 8.21 | 8.35 | 25489 | 2112 | 1.06% |
| 2024-10-15 | 8.38 | 8.27 | -0.08 | -0.96% | 8.26 | 8.48 | 38582 | 3221 | 1.60% |
| 2024-10-14 | 8.28 | 8.35 | 0.12 | 1.46% | 8.23 | 8.43 | 35201 | 2931 | 1.46% |
| 2024-10-11 | 8.41 | 8.23 | -0.25 | -2.95% | 8.16 | 8.48 | 42282 | 3510 | 1.75% |
| 2024-10-10 | 8.35 | 8.48 | 0.19 | 2.29% | 8.35 | 8.63 | 64444 | 5494 | 2.67% |
| 2024-10-09 | 8.93 | 8.29 | -0.71 | -7.89% | 8.28 | 8.94 | 82374 | 7024 | 3.42% |
| 2024-10-08 | 9.58 | 9.00 | 0.20 | 2.27% | 8.65 | 9.67 | 93940 | 8605 | 3.90% |
| 2024-09-30 | 8.36 | 8.80 | 0.65 | 7.98% | 8.22 | 8.84 | 83850 | 7144 | 3.48% |
| 2024-09-27 | 8.00 | 8.15 | 0.26 | 3.30% | 7.92 | 8.15 | 35642 | 2861 | 1.48% |
| 2024-09-26 | 7.61 | 7.89 | 0.27 | 3.54% | 7.60 | 7.90 | 33810 | 2621 | 1.40% |
| 2024-09-25 | 7.63 | 7.62 | 0.04 | 0.53% | 7.61 | 7.76 | 34108 | 2620 | 1.42% |
| 2024-09-24 | 7.36 | 7.58 | 0.27 | 3.69% | 7.33 | 7.59 | 37846 | 2829 | 1.57% |
| 2024-09-23 | 7.24 | 7.31 | 0.03 | 0.41% | 7.22 | 7.34 | 20084 | 1467 | 0.83% |
| 2024-09-20 | 7.26 | 7.28 | 0.00 | 0.00% | 7.23 | 7.31 | 15302 | 1112 | 0.64% |
| 2024-09-19 | 7.09 | 7.28 | 0.23 | 3.26% | 7.09 | 7.39 | 36712 | 2661 | 1.52% |
| 2024-09-18 | 7.16 | 7.05 | -0.12 | -1.67% | 6.98 | 7.18 | 22922 | 1616 | 0.95% |
| 2024-09-13 | 7.25 | 7.17 | -0.08 | -1.10% | 7.16 | 7.30 | 17878 | 1290 | 0.74% |
| 2024-09-12 | 7.22 | 7.25 | 0.06 | 0.83% | 7.19 | 7.33 | 36514 | 2651 | 1.52% |
| 2024-09-11 | 7.26 | 7.19 | -0.10 | -1.37% | 7.13 | 7.29 | 17719 | 1274 | 0.74% |
| 2024-09-10 | 7.30 | 7.29 | 0.06 | 0.83% | 7.18 | 7.42 | 22866 | 1663 | 0.95% |
| 2024-09-09 | 7.21 | 7.23 | 0.00 | 0.00% | 7.12 | 7.27 | 21534 | 1550 | 0.89% |
| 2024-09-06 | 7.32 | 7.23 | -0.11 | -1.50% | 7.21 | 7.37 | 26069 | 1895 | 1.08% |
| 2024-09-05 | 7.30 | 7.34 | 0.06 | 0.82% | 7.28 | 7.36 | 19363 | 1417 | 0.80% |
| 2024-09-04 | 7.42 | 7.28 | -0.15 | -2.02% | 7.26 | 7.42 | 27326 | 2001 | 1.13% |
| 2024-09-03 | 7.47 | 7.43 | -0.04 | -0.54% | 7.38 | 7.52 | 26738 | 1989 | 1.11% |
| 2024-09-02 | 7.59 | 7.47 | -0.15 | -1.97% | 7.47 | 7.67 | 31305 | 2364 | 1.30% |
| 2024-08-30 | 7.58 | 7.62 | 0.06 | 0.79% | 7.50 | 7.75 | 21998 | 1679 | 0.91% |
| 2024-08-29 | 7.46 | 7.56 | 0.03 | 0.40% | 7.44 | 7.57 | 17290 | 1298 | 0.72% |
| 2024-08-28 | 7.39 | 7.53 | 0.09 | 1.21% | 7.37 | 7.58 | 11831 | 885 | 0.49% |
| 2024-08-27 | 7.58 | 7.44 | -0.14 | -1.85% | 7.40 | 7.63 | 12106 | 906 | 0.50% |
| 2024-08-26 | 7.43 | 7.58 | 0.18 | 2.43% | 7.38 | 7.59 | 20533 | 1543 | 0.85% |
| 2024-08-23 | 7.46 | 7.40 | -0.16 | -2.12% | 7.35 | 7.58 | 27153 | 2020 | 1.13% |
| 2024-08-22 | 7.68 | 7.56 | -0.08 | -1.05% | 7.51 | 7.71 | 18478 | 1397 | 0.77% |
| 2024-08-21 | 7.60 | 7.64 | -0.02 | -0.26% | 7.58 | 7.70 | 17805 | 1361 | 0.74% |
| 2024-08-20 | 7.86 | 7.66 | -0.19 | -2.42% | 7.61 | 7.87 | 21498 | 1663 | 0.89% |
| 2024-08-19 | 7.82 | 7.85 | 0.02 | 0.26% | 7.80 | 7.90 | 12141 | 954 | 0.50% |
| 2024-08-16 | 7.99 | 7.83 | -0.13 | -1.63% | 7.80 | 7.99 | 17737 | 1395 | 0.74% |
| 2024-08-15 | 7.93 | 7.96 | 0.06 | 0.76% | 7.82 | 7.99 | 14591 | 1156 | 0.61% |
| 2024-08-14 | 7.93 | 7.90 | -0.09 | -1.13% | 7.85 | 7.99 | 13137 | 1040 | 0.55% |
| 2024-08-13 | 8.01 | 7.99 | -0.03 | -0.37% | 7.85 | 8.08 | 22353 | 1777 | 0.93% |