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 | 9.45 | 9.42 | -0.03 | -0.32% | 9.34 | 9.49 | 33014 | 3110 | 1.03% |
| 2024-11-20 | 9.28 | 9.45 | 0.12 | 1.29% | 9.27 | 9.51 | 42927 | 4037 | 1.34% |
| 2024-11-19 | 9.20 | 9.33 | 0.11 | 1.19% | 9.17 | 9.33 | 41181 | 3805 | 1.29% |
| 2024-11-18 | 9.50 | 9.22 | -0.28 | -2.95% | 9.16 | 9.61 | 72644 | 6780 | 2.27% |
| 2024-11-15 | 9.45 | 9.50 | 0.06 | 0.64% | 9.45 | 9.75 | 73296 | 7033 | 2.29% |
| 2024-11-14 | 9.76 | 9.44 | -0.37 | -3.77% | 9.42 | 9.80 | 65604 | 6288 | 2.05% |
| 2024-11-13 | 9.88 | 9.81 | -0.15 | -1.51% | 9.68 | 9.94 | 74059 | 7261 | 2.31% |
| 2024-11-12 | 9.75 | 9.96 | 0.21 | 2.15% | 9.72 | 10.23 | 130315 | 13052 | 4.07% |
| 2024-11-11 | 9.72 | 9.75 | -0.07 | -0.71% | 9.60 | 9.77 | 67987 | 6589 | 2.12% |
| 2024-11-08 | 9.86 | 9.82 | -0.01 | -0.10% | 9.58 | 9.93 | 113050 | 11037 | 3.53% |
| 2024-11-07 | 9.41 | 9.83 | 0.39 | 4.13% | 9.32 | 9.87 | 147133 | 14293 | 4.60% |
| 2024-11-06 | 9.26 | 9.44 | 0.19 | 2.05% | 9.11 | 9.56 | 105466 | 9871 | 3.29% |
| 2024-11-05 | 9.34 | 9.25 | 0.03 | 0.33% | 9.10 | 9.34 | 86200 | 7961 | 2.69% |
| 2024-11-04 | 9.11 | 9.22 | 0.07 | 0.77% | 9.05 | 9.24 | 90093 | 8244 | 2.81% |
| 2024-11-01 | 9.12 | 9.15 | 0.03 | 0.33% | 9.02 | 9.38 | 126709 | 11676 | 3.96% |
| 2024-10-31 | 9.00 | 9.12 | 0.28 | 3.17% | 8.97 | 9.39 | 167158 | 15324 | 5.22% |
| 2024-10-30 | 9.20 | 8.84 | 0.42 | 4.99% | 8.75 | 9.20 | 226071 | 20317 | 7.06% |
| 2024-10-29 | 8.65 | 8.42 | -0.13 | -1.52% | 8.39 | 8.70 | 92220 | 7849 | 2.88% |
| 2024-10-28 | 8.18 | 8.55 | 0.34 | 4.14% | 8.17 | 8.58 | 119683 | 10082 | 3.74% |
| 2024-10-25 | 8.13 | 8.21 | 0.08 | 0.98% | 8.13 | 8.24 | 59081 | 4835 | 1.85% |
| 2024-10-24 | 8.15 | 8.13 | -0.36 | -4.24% | 8.11 | 8.22 | 110887 | 9050 | 3.46% |
| 2024-10-23 | 8.53 | 8.49 | -0.01 | -0.12% | 8.41 | 8.57 | 101081 | 8558 | 3.16% |
| 2024-10-22 | 8.48 | 8.50 | 0.19 | 2.29% | 8.35 | 8.52 | 94906 | 8006 | 2.96% |
| 2024-10-21 | 8.21 | 8.31 | 0.09 | 1.09% | 8.17 | 8.33 | 63153 | 5205 | 1.97% |
| 2024-10-18 | 8.14 | 8.22 | 0.15 | 1.86% | 8.08 | 8.28 | 93484 | 7611 | 2.92% |
| 2024-10-17 | 8.21 | 8.07 | -0.09 | -1.10% | 8.06 | 8.26 | 33885 | 2768 | 1.06% |
| 2024-10-16 | 8.04 | 8.16 | -0.01 | -0.12% | 8.04 | 8.24 | 30732 | 2511 | 0.96% |
| 2024-10-15 | 8.35 | 8.17 | -0.23 | -2.74% | 8.17 | 8.41 | 43225 | 3582 | 1.35% |
| 2024-10-14 | 8.27 | 8.40 | 0.03 | 0.36% | 8.21 | 8.41 | 52789 | 4393 | 1.65% |
| 2024-10-11 | 8.40 | 8.37 | -0.08 | -0.95% | 8.31 | 8.71 | 65734 | 5590 | 2.05% |
| 2024-10-10 | 8.39 | 8.45 | 0.17 | 2.05% | 8.35 | 8.60 | 66285 | 5622 | 2.07% |
| 2024-10-09 | 9.10 | 8.28 | -0.85 | -9.31% | 8.28 | 9.10 | 107459 | 9231 | 3.36% |
| 2024-10-08 | 9.75 | 9.13 | 0.16 | 1.78% | 8.86 | 9.80 | 191886 | 17868 | 5.99% |
| 2024-09-30 | 8.43 | 8.97 | 0.66 | 7.94% | 8.27 | 9.08 | 183716 | 15965 | 5.74% |
| 2024-09-27 | 8.33 | 8.31 | 0.54 | 6.95% | 8.09 | 8.50 | 131833 | 10895 | 4.12% |
| 2024-09-26 | 7.31 | 7.77 | 0.41 | 5.57% | 7.31 | 7.78 | 63849 | 4856 | 1.99% |
| 2024-09-25 | 7.32 | 7.36 | 0.05 | 0.68% | 7.32 | 7.52 | 50590 | 3761 | 1.58% |
| 2024-09-24 | 7.08 | 7.31 | 0.26 | 3.69% | 7.08 | 7.31 | 36565 | 2639 | 1.14% |
| 2024-09-23 | 6.97 | 7.05 | 0.04 | 0.57% | 6.96 | 7.08 | 16927 | 1190 | 0.53% |
| 2024-09-20 | 7.06 | 7.01 | -0.09 | -1.27% | 6.96 | 7.09 | 21945 | 1535 | 0.69% |
| 2024-09-19 | 6.82 | 7.10 | 0.31 | 4.57% | 6.82 | 7.11 | 37365 | 2625 | 1.17% |
| 2024-09-18 | 6.89 | 6.79 | -0.10 | -1.45% | 6.74 | 6.92 | 21896 | 1488 | 0.68% |
| 2024-09-13 | 7.02 | 6.89 | -0.13 | -1.85% | 6.83 | 7.03 | 26651 | 1843 | 0.83% |
| 2024-09-12 | 7.07 | 7.02 | -0.04 | -0.57% | 7.02 | 7.12 | 16127 | 1140 | 0.50% |
| 2024-09-11 | 7.10 | 7.06 | -0.05 | -0.70% | 7.05 | 7.13 | 16453 | 1164 | 0.51% |
| 2024-09-10 | 7.15 | 7.11 | -0.05 | -0.70% | 7.05 | 7.20 | 18132 | 1290 | 0.57% |
| 2024-09-09 | 7.13 | 7.16 | 0.00 | 0.00% | 7.06 | 7.18 | 15132 | 1077 | 0.47% |
| 2024-09-06 | 7.31 | 7.16 | -0.15 | -2.05% | 7.16 | 7.31 | 23802 | 1718 | 0.74% |
| 2024-09-05 | 7.21 | 7.31 | 0.10 | 1.39% | 7.21 | 7.31 | 18781 | 1364 | 0.59% |
| 2024-09-04 | 7.27 | 7.21 | -0.09 | -1.23% | 7.21 | 7.31 | 19777 | 1432 | 0.62% |
| 2024-09-03 | 7.25 | 7.30 | 0.03 | 0.41% | 7.21 | 7.34 | 18804 | 1369 | 0.59% |
| 2024-09-02 | 7.41 | 7.27 | -0.18 | -2.42% | 7.25 | 7.45 | 31708 | 2326 | 0.99% |
| 2024-08-30 | 7.27 | 7.45 | 0.12 | 1.64% | 7.25 | 7.52 | 45274 | 3351 | 1.41% |
| 2024-08-29 | 7.41 | 7.33 | -0.13 | -1.74% | 7.21 | 7.43 | 48343 | 3528 | 1.51% |
| 2024-08-28 | 7.66 | 7.46 | -0.32 | -4.11% | 7.43 | 7.68 | 83108 | 6237 | 2.60% |
| 2024-08-27 | 7.37 | 7.78 | 0.36 | 4.85% | 7.37 | 8.16 | 134923 | 10602 | 4.21% |
| 2024-08-26 | 7.23 | 7.42 | 0.11 | 1.50% | 7.18 | 7.64 | 49421 | 3667 | 1.54% |
| 2024-08-23 | 7.10 | 7.31 | 0.13 | 1.81% | 7.02 | 7.52 | 43798 | 3138 | 1.37% |
| 2024-08-22 | 7.35 | 7.18 | -0.06 | -0.83% | 7.14 | 7.70 | 31569 | 2315 | 0.99% |
| 2024-08-21 | 7.28 | 7.24 | -0.04 | -0.55% | 7.19 | 7.35 | 12204 | 885 | 0.38% |
| 2024-08-20 | 7.39 | 7.28 | -0.13 | -1.75% | 7.27 | 7.45 | 17172 | 1258 | 0.54% |
| 2024-08-19 | 7.51 | 7.41 | -0.13 | -1.72% | 7.39 | 7.56 | 19431 | 1452 | 0.61% |
| 2024-08-16 | 7.64 | 7.54 | -0.09 | -1.18% | 7.50 | 7.71 | 17317 | 1317 | 0.54% |
| 2024-08-15 | 7.57 | 7.63 | 0.02 | 0.26% | 7.55 | 7.68 | 12941 | 986 | 0.40% |
| 2024-08-14 | 7.69 | 7.61 | -0.07 | -0.91% | 7.59 | 7.70 | 11638 | 888 | 0.36% |
| 2024-08-13 | 7.71 | 7.68 | -0.03 | -0.39% | 7.58 | 7.72 | 12889 | 985 | 0.40% |