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 | 9.36 | 9.32 | -0.05 | -0.53% | 9.23 | 9.41 | 31439 | 2925 | 0.64% |
| 2024-11-20 | 9.30 | 9.37 | 0.07 | 0.75% | 9.19 | 9.38 | 48953 | 4544 | 0.99% |
| 2024-11-19 | 9.09 | 9.30 | 0.22 | 2.42% | 9.06 | 9.35 | 59601 | 5478 | 1.21% |
| 2024-11-18 | 9.15 | 9.08 | -0.08 | -0.87% | 9.06 | 9.32 | 56794 | 5224 | 1.15% |
| 2024-11-15 | 9.27 | 9.16 | -0.13 | -1.40% | 9.15 | 9.41 | 39065 | 3636 | 0.79% |
| 2024-11-14 | 9.48 | 9.29 | -0.24 | -2.52% | 9.27 | 9.55 | 52765 | 4953 | 1.07% |
| 2024-11-13 | 9.60 | 9.53 | -0.05 | -0.52% | 9.39 | 9.71 | 66276 | 6330 | 1.34% |
| 2024-11-12 | 9.59 | 9.58 | -0.04 | -0.42% | 9.48 | 9.72 | 75299 | 7225 | 1.52% |
| 2024-11-11 | 9.65 | 9.62 | -0.03 | -0.31% | 9.47 | 9.77 | 64529 | 6176 | 1.31% |
| 2024-11-08 | 9.82 | 9.65 | 0.02 | 0.21% | 9.53 | 9.83 | 93823 | 9049 | 1.90% |
| 2024-11-07 | 9.41 | 9.63 | 0.26 | 2.77% | 9.33 | 9.65 | 93189 | 8902 | 1.89% |
| 2024-11-06 | 9.48 | 9.37 | -0.13 | -1.37% | 9.33 | 9.50 | 72296 | 6801 | 1.46% |
| 2024-11-05 | 9.46 | 9.50 | 0.04 | 0.42% | 9.40 | 9.53 | 79240 | 7502 | 1.60% |
| 2024-11-04 | 9.49 | 9.46 | 0.05 | 0.53% | 9.36 | 9.57 | 47452 | 4482 | 0.96% |
| 2024-11-01 | 9.45 | 9.41 | -0.14 | -1.47% | 9.18 | 9.58 | 80815 | 7583 | 1.64% |
| 2024-10-31 | 9.46 | 9.55 | 0.06 | 0.63% | 9.44 | 9.59 | 76331 | 7268 | 1.54% |
| 2024-10-30 | 9.52 | 9.49 | -0.03 | -0.32% | 9.31 | 9.55 | 65541 | 6164 | 1.33% |
| 2024-10-29 | 9.71 | 9.52 | -0.29 | -2.96% | 9.46 | 9.77 | 120512 | 11513 | 2.44% |
| 2024-10-28 | 9.60 | 9.81 | 0.40 | 4.25% | 9.55 | 10.05 | 163178 | 15952 | 3.30% |
| 2024-10-25 | 9.23 | 9.41 | 0.24 | 2.62% | 9.23 | 9.50 | 89332 | 8368 | 1.81% |
| 2024-10-24 | 9.37 | 9.17 | -0.21 | -2.24% | 9.14 | 9.39 | 74005 | 6809 | 1.50% |
| 2024-10-23 | 9.21 | 9.38 | 0.21 | 2.29% | 9.17 | 9.54 | 139666 | 13084 | 2.83% |
| 2024-10-22 | 8.86 | 9.17 | 0.25 | 2.80% | 8.86 | 9.19 | 108517 | 9837 | 2.20% |
| 2024-10-21 | 8.85 | 8.92 | 0.07 | 0.79% | 8.74 | 8.92 | 83787 | 7403 | 1.70% |
| 2024-10-18 | 8.83 | 8.85 | 0.05 | 0.57% | 8.64 | 8.95 | 87187 | 7656 | 1.76% |
| 2024-10-17 | 9.06 | 8.80 | -0.26 | -2.87% | 8.80 | 9.11 | 102778 | 9148 | 2.08% |
| 2024-10-16 | 8.97 | 9.06 | 0.29 | 3.31% | 8.90 | 9.20 | 139308 | 12626 | 2.82% |
| 2024-10-15 | 8.78 | 8.77 | -0.04 | -0.45% | 8.68 | 9.01 | 78606 | 6947 | 1.59% |
| 2024-10-14 | 8.73 | 8.81 | 0.14 | 1.61% | 8.56 | 8.84 | 79884 | 6971 | 1.62% |
| 2024-10-11 | 8.88 | 8.67 | -0.31 | -3.45% | 8.53 | 8.91 | 71916 | 6277 | 1.46% |
| 2024-10-10 | 8.59 | 8.98 | 0.42 | 4.91% | 8.53 | 9.10 | 124559 | 11044 | 2.52% |
| 2024-10-09 | 9.20 | 8.56 | -0.77 | -8.25% | 8.52 | 9.20 | 127994 | 11252 | 2.59% |
| 2024-10-08 | 9.99 | 9.33 | 0.23 | 2.53% | 8.88 | 9.99 | 216210 | 20343 | 4.37% |
| 2024-09-30 | 8.64 | 9.10 | 0.66 | 7.82% | 8.44 | 9.23 | 189417 | 16810 | 3.83% |
| 2024-09-27 | 8.21 | 8.44 | 0.28 | 3.43% | 8.20 | 8.45 | 64284 | 5346 | 1.30% |
| 2024-09-26 | 8.02 | 8.16 | 0.09 | 1.12% | 7.99 | 8.16 | 67886 | 5483 | 1.37% |
| 2024-09-25 | 8.06 | 8.07 | 0.10 | 1.25% | 8.01 | 8.26 | 60303 | 4907 | 1.22% |
| 2024-09-24 | 7.85 | 7.97 | 0.18 | 2.31% | 7.81 | 7.98 | 37480 | 2965 | 0.76% |
| 2024-09-23 | 7.75 | 7.79 | 0.01 | 0.13% | 7.73 | 7.82 | 15720 | 1224 | 0.32% |
| 2024-09-20 | 7.86 | 7.78 | -0.06 | -0.77% | 7.74 | 7.87 | 17100 | 1330 | 0.35% |
| 2024-09-19 | 7.80 | 7.84 | 0.09 | 1.16% | 7.78 | 7.88 | 27088 | 2124 | 0.55% |
| 2024-09-18 | 7.77 | 7.75 | -0.06 | -0.77% | 7.64 | 7.80 | 20703 | 1597 | 0.42% |
| 2024-09-13 | 7.79 | 7.81 | 0.05 | 0.64% | 7.71 | 7.82 | 25139 | 1955 | 0.51% |
| 2024-09-12 | 7.61 | 7.76 | 0.10 | 1.31% | 7.61 | 7.81 | 31138 | 2415 | 0.63% |
| 2024-09-11 | 7.77 | 7.66 | -0.07 | -0.91% | 7.62 | 7.77 | 16417 | 1260 | 0.33% |
| 2024-09-10 | 7.67 | 7.73 | 0.06 | 0.78% | 7.61 | 7.75 | 21471 | 1653 | 0.43% |
| 2024-09-09 | 7.57 | 7.67 | 0.05 | 0.66% | 7.51 | 7.69 | 21806 | 1659 | 0.44% |
| 2024-09-06 | 7.66 | 7.62 | -0.13 | -1.68% | 7.58 | 7.73 | 29777 | 2278 | 0.60% |
| 2024-09-05 | 7.56 | 7.75 | 0.23 | 3.06% | 7.53 | 7.82 | 39541 | 3046 | 0.80% |
| 2024-09-04 | 7.54 | 7.52 | -0.05 | -0.66% | 7.51 | 7.61 | 14604 | 1103 | 0.30% |
| 2024-09-03 | 7.50 | 7.57 | 0.05 | 0.66% | 7.47 | 7.60 | 17527 | 1322 | 0.35% |
| 2024-09-02 | 7.63 | 7.52 | -0.11 | -1.44% | 7.48 | 7.67 | 23493 | 1781 | 0.48% |
| 2024-08-30 | 7.65 | 7.63 | 0.04 | 0.53% | 7.51 | 7.73 | 31970 | 2443 | 0.65% |
| 2024-08-29 | 7.47 | 7.59 | 0.12 | 1.61% | 7.46 | 7.62 | 26406 | 2001 | 0.53% |
| 2024-08-28 | 7.45 | 7.47 | 0.02 | 0.27% | 7.38 | 7.53 | 16597 | 1237 | 0.34% |
| 2024-08-27 | 7.68 | 7.45 | -0.24 | -3.12% | 7.43 | 7.71 | 27783 | 2094 | 0.56% |
| 2024-08-26 | 7.54 | 7.69 | 0.10 | 1.32% | 7.53 | 7.71 | 17900 | 1372 | 0.36% |
| 2024-08-23 | 7.70 | 7.59 | -0.10 | -1.30% | 7.52 | 7.72 | 22283 | 1689 | 0.45% |
| 2024-08-22 | 7.78 | 7.69 | -0.10 | -1.28% | 7.60 | 7.82 | 17849 | 1377 | 0.36% |
| 2024-08-21 | 7.95 | 7.79 | -0.11 | -1.39% | 7.72 | 7.97 | 23872 | 1867 | 0.48% |
| 2024-08-20 | 7.94 | 7.90 | -0.03 | -0.38% | 7.68 | 7.94 | 33348 | 2601 | 0.67% |
| 2024-08-19 | 8.07 | 7.93 | -0.16 | -1.98% | 7.90 | 8.10 | 30677 | 2454 | 0.62% |
| 2024-08-16 | 8.27 | 8.09 | -0.25 | -3.00% | 8.07 | 8.38 | 33200 | 2725 | 0.67% |
| 2024-08-15 | 11.80 | 11.88 | 0.01 | 0.08% | 11.74 | 11.91 | 27820 | 3299 | 0.79% |
| 2024-08-14 | 11.75 | 11.87 | 0.15 | 1.28% | 11.69 | 11.89 | 30329 | 3586 | 0.86% |