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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 9.37 | 9.28 | -0.15 | -1.59% | 9.25 | 9.45 | 68320 | 6370 | 2.34% |
| 2024-12-02 | 9.32 | 9.43 | 0.12 | 1.29% | 9.27 | 9.49 | 84286 | 7919 | 2.88% |
| 2024-11-29 | 9.19 | 9.31 | 0.10 | 1.09% | 9.02 | 9.44 | 78882 | 7270 | 2.70% |
| 2024-11-28 | 8.92 | 9.21 | 0.21 | 2.33% | 8.92 | 9.27 | 74130 | 6793 | 2.53% |
| 2024-11-27 | 8.97 | 9.00 | 0.02 | 0.22% | 8.68 | 9.01 | 49774 | 4399 | 1.70% |
| 2024-11-26 | 9.10 | 8.98 | 0.06 | 0.67% | 8.93 | 9.25 | 56616 | 5150 | 1.94% |
| 2024-11-25 | 8.80 | 8.92 | 0.12 | 1.36% | 8.66 | 9.00 | 51988 | 4603 | 1.78% |
| 2024-11-22 | 8.92 | 8.80 | -0.10 | -1.12% | 8.80 | 9.06 | 64040 | 5695 | 2.19% |
| 2024-11-21 | 8.93 | 8.90 | -0.01 | -0.11% | 8.82 | 9.01 | 58223 | 5183 | 1.99% |
| 2024-11-20 | 8.77 | 8.91 | 0.17 | 1.95% | 8.71 | 8.94 | 50302 | 4451 | 1.72% |
| 2024-11-19 | 8.65 | 8.74 | 0.09 | 1.04% | 8.57 | 8.74 | 43066 | 3731 | 1.47% |
| 2024-11-18 | 8.90 | 8.65 | -0.25 | -2.81% | 8.61 | 8.98 | 66475 | 5812 | 2.27% |
| 2024-11-15 | 9.31 | 8.90 | -0.41 | -4.40% | 8.89 | 9.34 | 74808 | 6796 | 2.56% |
| 2024-11-14 | 9.48 | 9.31 | -0.20 | -2.10% | 9.30 | 9.55 | 52662 | 4965 | 1.80% |
| 2024-11-13 | 9.55 | 9.51 | -0.03 | -0.31% | 9.30 | 9.65 | 70931 | 6707 | 2.42% |
| 2024-11-12 | 9.70 | 9.54 | -0.17 | -1.75% | 9.45 | 9.76 | 92725 | 8927 | 3.17% |
| 2024-11-11 | 9.55 | 9.71 | 0.07 | 0.73% | 9.40 | 9.74 | 131399 | 12560 | 4.49% |
| 2024-11-08 | 9.92 | 9.64 | -0.38 | -3.79% | 9.63 | 9.94 | 183763 | 17911 | 6.28% |
| 2024-11-07 | 10.09 | 10.02 | -0.41 | -3.93% | 9.90 | 10.29 | 299330 | 30031 | 10.23% |
| 2024-11-06 | 9.80 | 10.43 | 0.71 | 7.30% | 9.62 | 10.65 | 325420 | 32632 | 11.12% |
| 2024-11-05 | 9.48 | 9.72 | 0.23 | 2.42% | 9.36 | 9.76 | 188286 | 18064 | 6.44% |
| 2024-11-04 | 9.55 | 9.49 | -0.17 | -1.76% | 9.28 | 9.64 | 137978 | 12994 | 4.72% |
| 2024-11-01 | 10.11 | 9.66 | -0.71 | -6.85% | 9.39 | 10.28 | 252498 | 24804 | 8.63% |
| 2024-10-31 | 10.31 | 10.37 | 0.25 | 2.47% | 9.78 | 10.67 | 321525 | 32742 | 10.99% |
| 2024-10-30 | 10.44 | 10.12 | -0.15 | -1.46% | 9.92 | 10.96 | 371636 | 38584 | 12.70% |
| 2024-10-29 | 9.74 | 10.27 | 0.93 | 9.96% | 9.53 | 10.27 | 539674 | 54055 | 18.45% |
| 2024-10-28 | 8.59 | 9.34 | 0.85 | 10.01% | 8.51 | 9.34 | 144968 | 13239 | 4.95% |
| 2024-10-25 | 8.26 | 8.49 | 0.35 | 4.30% | 8.17 | 8.55 | 143224 | 12016 | 4.90% |
| 2024-10-24 | 8.05 | 8.14 | 0.03 | 0.37% | 8.05 | 8.35 | 65007 | 5330 | 2.22% |
| 2024-10-23 | 8.17 | 8.11 | -0.07 | -0.86% | 8.02 | 8.25 | 64579 | 5242 | 2.21% |
| 2024-10-22 | 7.96 | 8.18 | 0.19 | 2.38% | 7.95 | 8.26 | 98711 | 8046 | 3.37% |
| 2024-10-21 | 7.82 | 7.99 | 0.16 | 2.04% | 7.76 | 8.14 | 100566 | 8003 | 3.44% |
| 2024-10-18 | 7.76 | 7.83 | 0.00 | 0.00% | 7.60 | 7.94 | 85070 | 6586 | 2.91% |
| 2024-10-17 | 7.63 | 7.83 | 0.17 | 2.22% | 7.55 | 8.14 | 91960 | 7206 | 3.14% |
| 2024-10-16 | 7.52 | 7.66 | 0.06 | 0.79% | 7.51 | 7.74 | 40203 | 3073 | 1.37% |
| 2024-10-15 | 7.55 | 7.60 | 0.05 | 0.66% | 7.45 | 7.87 | 61342 | 4729 | 2.10% |
| 2024-10-14 | 7.41 | 7.55 | 0.14 | 1.89% | 7.41 | 7.57 | 30552 | 2290 | 1.04% |
| 2024-10-11 | 7.50 | 7.41 | -0.13 | -1.72% | 7.33 | 7.70 | 42885 | 3213 | 1.47% |
| 2024-10-10 | 7.50 | 7.54 | 0.12 | 1.62% | 7.48 | 7.68 | 49789 | 3777 | 1.70% |
| 2024-10-09 | 8.00 | 7.42 | -0.72 | -8.85% | 7.42 | 8.00 | 86186 | 6635 | 2.95% |
| 2024-10-08 | 8.78 | 8.14 | 0.13 | 1.62% | 7.90 | 8.78 | 176736 | 14590 | 6.04% |
| 2024-09-30 | 7.70 | 8.01 | 0.56 | 7.52% | 7.45 | 8.08 | 164267 | 12806 | 5.61% |
| 2024-09-27 | 7.64 | 7.45 | 0.31 | 4.34% | 7.27 | 7.64 | 86837 | 6442 | 2.97% |
| 2024-09-26 | 6.73 | 7.14 | 0.39 | 5.78% | 6.70 | 7.35 | 106751 | 7566 | 3.65% |
| 2024-09-25 | 6.73 | 6.75 | 0.07 | 1.05% | 6.71 | 6.85 | 33585 | 2276 | 1.15% |
| 2024-09-24 | 6.50 | 6.68 | 0.20 | 3.09% | 6.50 | 6.68 | 30227 | 1998 | 1.03% |
| 2024-09-23 | 6.52 | 6.48 | -0.04 | -0.61% | 6.45 | 6.54 | 14837 | 962 | 0.51% |
| 2024-09-20 | 6.53 | 6.52 | -0.01 | -0.15% | 6.45 | 6.54 | 14301 | 928 | 0.49% |
| 2024-09-19 | 6.29 | 6.53 | 0.27 | 4.31% | 6.29 | 6.57 | 35640 | 2311 | 1.22% |
| 2024-09-18 | 6.37 | 6.26 | -0.12 | -1.88% | 6.20 | 6.40 | 17085 | 1070 | 0.58% |
| 2024-09-13 | 6.45 | 6.38 | -0.07 | -1.09% | 6.38 | 6.49 | 14341 | 921 | 0.49% |
| 2024-09-12 | 6.45 | 6.45 | 0.00 | 0.00% | 6.43 | 6.52 | 12178 | 788 | 0.42% |
| 2024-09-11 | 6.51 | 6.45 | -0.09 | -1.38% | 6.43 | 6.54 | 14163 | 917 | 0.48% |
| 2024-09-10 | 6.57 | 6.54 | -0.03 | -0.46% | 6.44 | 6.61 | 17062 | 1111 | 0.58% |
| 2024-09-09 | 6.55 | 6.57 | 0.01 | 0.15% | 6.46 | 6.61 | 17594 | 1152 | 0.60% |
| 2024-09-06 | 6.69 | 6.56 | -0.13 | -1.94% | 6.56 | 6.70 | 16695 | 1102 | 0.57% |
| 2024-09-05 | 6.61 | 6.69 | 0.07 | 1.06% | 6.61 | 6.71 | 14626 | 975 | 0.50% |
| 2024-09-04 | 6.62 | 6.62 | -0.08 | -1.19% | 6.62 | 6.78 | 24531 | 1640 | 0.84% |
| 2024-09-03 | 6.63 | 6.70 | 0.05 | 0.75% | 6.60 | 6.72 | 17814 | 1188 | 0.61% |
| 2024-09-02 | 6.74 | 6.65 | -0.08 | -1.19% | 6.64 | 6.81 | 28545 | 1915 | 0.98% |
| 2024-08-30 | 6.68 | 6.73 | 0.07 | 1.05% | 6.61 | 6.80 | 32616 | 2190 | 1.11% |
| 2024-08-29 | 6.68 | 6.66 | 0.01 | 0.15% | 6.57 | 6.70 | 20201 | 1339 | 0.69% |
| 2024-08-28 | 6.59 | 6.65 | 0.06 | 0.91% | 6.50 | 6.71 | 19473 | 1291 | 0.67% |
| 2024-08-27 | 6.61 | 6.59 | -0.03 | -0.45% | 6.55 | 6.71 | 23362 | 1547 | 0.80% |
| 2024-08-26 | 6.55 | 6.62 | 0.10 | 1.53% | 6.48 | 6.67 | 23798 | 1573 | 0.81% |