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 | 9.49 | 9.52 | 0.00 | 0.00% | 9.41 | 9.62 | 26606 | 2532 | 1.21% |
| 2024-11-20 | 9.34 | 9.52 | 0.14 | 1.49% | 9.34 | 9.53 | 30890 | 2917 | 1.41% |
| 2024-11-19 | 9.12 | 9.38 | 0.22 | 2.40% | 9.12 | 9.38 | 29691 | 2747 | 1.35% |
| 2024-11-18 | 9.42 | 9.16 | -0.22 | -2.35% | 9.08 | 9.52 | 49261 | 4556 | 2.25% |
| 2024-11-15 | 9.64 | 9.38 | -0.20 | -2.09% | 9.36 | 9.74 | 34659 | 3323 | 1.58% |
| 2024-11-14 | 9.90 | 9.58 | -0.35 | -3.52% | 9.54 | 9.92 | 36435 | 3528 | 1.66% |
| 2024-11-13 | 9.78 | 9.93 | 0.04 | 0.40% | 9.68 | 9.99 | 38836 | 3820 | 1.77% |
| 2024-11-12 | 10.05 | 9.89 | -0.20 | -1.98% | 9.78 | 10.15 | 56006 | 5567 | 2.56% |
| 2024-11-11 | 10.00 | 10.09 | 0.23 | 2.33% | 9.82 | 10.12 | 62809 | 6270 | 2.87% |
| 2024-11-08 | 9.80 | 9.86 | 0.06 | 0.61% | 9.75 | 10.00 | 58565 | 5781 | 2.67% |
| 2024-11-07 | 9.63 | 9.80 | 0.17 | 1.77% | 9.60 | 9.82 | 54062 | 5262 | 2.47% |
| 2024-11-06 | 9.58 | 9.63 | 0.06 | 0.63% | 9.45 | 9.76 | 57666 | 5545 | 2.63% |
| 2024-11-05 | 9.70 | 9.57 | 0.14 | 1.48% | 9.49 | 9.70 | 52528 | 5031 | 2.40% |
| 2024-11-04 | 9.40 | 9.43 | 0.23 | 2.50% | 9.28 | 9.49 | 50315 | 4728 | 2.30% |
| 2024-11-01 | 9.75 | 9.20 | -0.55 | -5.64% | 9.16 | 9.75 | 72654 | 6784 | 3.32% |
| 2024-10-31 | 9.71 | 9.75 | -0.01 | -0.10% | 9.65 | 9.84 | 62117 | 6057 | 2.83% |
| 2024-10-30 | 9.63 | 9.76 | -0.01 | -0.10% | 9.56 | 9.92 | 65679 | 6391 | 3.00% |
| 2024-10-29 | 9.94 | 9.77 | -0.16 | -1.61% | 9.74 | 10.36 | 118414 | 11838 | 5.40% |
| 2024-10-28 | 9.61 | 9.93 | 0.21 | 2.16% | 9.40 | 9.98 | 128101 | 12481 | 5.85% |
| 2024-10-25 | 9.07 | 9.72 | 0.63 | 6.93% | 9.07 | 9.80 | 133564 | 12661 | 6.10% |
| 2024-10-24 | 9.02 | 9.09 | 0.11 | 1.22% | 8.96 | 9.29 | 69382 | 6333 | 3.17% |
| 2024-10-23 | 9.00 | 8.98 | -0.03 | -0.33% | 8.93 | 9.13 | 58136 | 5253 | 2.65% |
| 2024-10-22 | 8.87 | 9.01 | 0.13 | 1.46% | 8.86 | 9.06 | 61618 | 5527 | 2.81% |
| 2024-10-21 | 9.03 | 8.88 | -0.02 | -0.22% | 8.80 | 9.04 | 61144 | 5446 | 2.79% |
| 2024-10-18 | 8.71 | 8.90 | 0.17 | 1.95% | 8.60 | 8.97 | 65741 | 5816 | 3.00% |
| 2024-10-17 | 8.85 | 8.73 | -0.11 | -1.24% | 8.68 | 9.05 | 62722 | 5543 | 2.86% |
| 2024-10-16 | 8.55 | 8.84 | 0.20 | 2.31% | 8.46 | 8.90 | 67541 | 5926 | 3.08% |
| 2024-10-15 | 8.84 | 8.64 | -0.29 | -3.25% | 8.64 | 8.97 | 84073 | 7413 | 3.84% |
| 2024-10-14 | 8.80 | 8.93 | -0.10 | -1.11% | 8.41 | 9.04 | 109094 | 9502 | 4.98% |
| 2024-10-11 | 9.12 | 9.03 | -1.00 | -9.97% | 9.03 | 9.46 | 127376 | 11700 | 5.81% |
| 2024-10-10 | 9.54 | 10.03 | 0.51 | 5.36% | 9.54 | 10.45 | 265018 | 26612 | 12.09% |
| 2024-10-09 | 8.94 | 9.52 | 0.40 | 4.39% | 8.21 | 9.90 | 224983 | 20658 | 10.27% |
| 2024-10-08 | 9.65 | 9.12 | 0.30 | 3.40% | 8.65 | 9.65 | 164971 | 15069 | 7.53% |
| 2024-09-30 | 8.23 | 8.82 | 0.70 | 8.62% | 8.11 | 8.86 | 160226 | 13558 | 7.31% |
| 2024-09-27 | 7.91 | 8.12 | 0.22 | 2.78% | 7.76 | 8.13 | 97870 | 7728 | 4.47% |
| 2024-09-26 | 7.87 | 7.90 | -0.04 | -0.50% | 7.68 | 7.90 | 110576 | 8608 | 5.05% |
| 2024-09-25 | 7.63 | 7.94 | 0.33 | 4.34% | 7.58 | 7.94 | 124515 | 9691 | 5.68% |
| 2024-09-24 | 7.47 | 7.61 | 0.18 | 2.42% | 7.42 | 7.65 | 77462 | 5854 | 3.54% |
| 2024-09-23 | 7.51 | 7.43 | -0.17 | -2.24% | 7.40 | 7.58 | 66275 | 4943 | 3.02% |
| 2024-09-20 | 7.60 | 7.60 | -0.08 | -1.04% | 7.52 | 7.66 | 68109 | 5161 | 3.11% |
| 2024-09-19 | 7.55 | 7.68 | 0.03 | 0.39% | 7.46 | 7.78 | 119948 | 9191 | 5.47% |
| 2024-09-18 | 7.36 | 7.65 | 0.20 | 2.68% | 7.27 | 7.65 | 117988 | 8878 | 5.38% |
| 2024-09-13 | 7.40 | 7.45 | 0.07 | 0.95% | 7.31 | 7.53 | 88964 | 6637 | 4.06% |
| 2024-09-12 | 7.29 | 7.38 | 0.09 | 1.23% | 7.20 | 7.53 | 83581 | 6174 | 3.81% |
| 2024-09-11 | 7.43 | 7.29 | -0.14 | -1.88% | 7.25 | 7.49 | 87971 | 6448 | 4.01% |
| 2024-09-10 | 7.34 | 7.43 | 0.09 | 1.23% | 7.30 | 7.68 | 135070 | 10067 | 6.16% |
| 2024-09-09 | 7.28 | 7.34 | 0.21 | 2.95% | 7.21 | 7.65 | 163717 | 12104 | 7.47% |
| 2024-09-06 | 7.35 | 7.13 | -0.56 | -7.28% | 7.12 | 7.52 | 215274 | 15677 | 9.82% |
| 2024-09-05 | 7.09 | 7.69 | 0.70 | 10.01% | 7.04 | 7.69 | 248130 | 18636 | 11.32% |
| 2024-09-04 | 6.95 | 6.99 | -0.04 | -0.57% | 6.95 | 7.09 | 18379 | 1290 | 0.84% |
| 2024-09-03 | 6.94 | 7.03 | -0.02 | -0.28% | 6.94 | 7.06 | 28426 | 1993 | 1.30% |
| 2024-09-02 | 7.02 | 7.05 | 0.05 | 0.71% | 7.00 | 7.13 | 45084 | 3186 | 2.06% |
| 2024-08-30 | 6.92 | 7.00 | 0.06 | 0.86% | 6.91 | 7.06 | 37745 | 2644 | 1.72% |
| 2024-08-29 | 6.76 | 6.94 | 0.13 | 1.91% | 6.74 | 6.97 | 33343 | 2293 | 1.52% |
| 2024-08-28 | 6.53 | 6.81 | 0.07 | 1.04% | 6.53 | 6.90 | 29166 | 1982 | 1.33% |
| 2024-08-27 | 6.78 | 6.74 | -0.05 | -0.74% | 6.67 | 6.85 | 22846 | 1539 | 1.04% |
| 2024-08-26 | 6.55 | 6.79 | 0.21 | 3.19% | 6.55 | 6.88 | 38171 | 2586 | 1.74% |
| 2024-08-23 | 6.66 | 6.58 | -0.08 | -1.20% | 6.48 | 6.66 | 29951 | 1968 | 1.37% |
| 2024-08-22 | 6.77 | 6.66 | -0.11 | -1.62% | 6.65 | 6.81 | 23488 | 1578 | 1.07% |
| 2024-08-21 | 6.79 | 6.77 | -0.02 | -0.29% | 6.70 | 6.85 | 18893 | 1282 | 0.86% |
| 2024-08-20 | 6.91 | 6.79 | -0.13 | -1.88% | 6.74 | 6.92 | 32950 | 2246 | 1.50% |
| 2024-08-19 | 6.87 | 6.92 | 0.03 | 0.44% | 6.86 | 6.96 | 28638 | 1980 | 1.31% |
| 2024-08-16 | 7.00 | 6.89 | -0.12 | -1.71% | 6.86 | 7.06 | 42059 | 2908 | 1.92% |
| 2024-08-15 | 6.93 | 7.01 | -0.04 | -0.57% | 6.87 | 7.11 | 46704 | 3266 | 2.13% |
| 2024-08-14 | 7.04 | 7.05 | 0.00 | 0.00% | 7.03 | 7.21 | 41619 | 2960 | 1.90% |
| 2024-08-13 | 7.01 | 7.05 | -0.01 | -0.14% | 6.94 | 7.08 | 33850 | 2371 | 1.54% |