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 | 9.00 | 9.07 | -0.04 | -0.44% | 9.00 | 9.24 | 3804 | 346 | 0.31% |
| 2024-11-20 | 8.98 | 9.11 | 0.13 | 1.45% | 8.90 | 9.17 | 6729 | 608 | 0.55% |
| 2024-11-19 | 8.85 | 8.98 | 0.06 | 0.67% | 8.77 | 9.09 | 7290 | 649 | 0.60% |
| 2024-11-18 | 9.28 | 8.92 | -0.29 | -3.15% | 8.75 | 9.29 | 12885 | 1142 | 1.06% |
| 2024-11-15 | 9.36 | 9.21 | -0.19 | -2.02% | 9.02 | 9.47 | 15081 | 1397 | 1.24% |
| 2024-11-14 | 9.51 | 9.40 | -0.19 | -1.98% | 9.31 | 9.64 | 10027 | 948 | 0.82% |
| 2024-11-13 | 9.78 | 9.59 | -0.39 | -3.91% | 9.50 | 10.14 | 14185 | 1375 | 1.17% |
| 2024-11-12 | 9.62 | 9.98 | 0.30 | 3.10% | 9.59 | 10.04 | 15001 | 1482 | 1.23% |
| 2024-11-11 | 9.51 | 9.68 | 0.10 | 1.04% | 9.21 | 9.79 | 19059 | 1806 | 1.57% |
| 2024-11-08 | 9.85 | 9.58 | -0.24 | -2.44% | 9.56 | 9.90 | 12108 | 1176 | 0.99% |
| 2024-11-07 | 9.69 | 9.82 | 0.14 | 1.45% | 9.58 | 9.87 | 7879 | 767 | 0.65% |
| 2024-11-06 | 10.00 | 9.68 | -0.22 | -2.22% | 9.62 | 10.00 | 9770 | 949 | 0.80% |
| 2024-11-05 | 9.76 | 9.90 | 0.12 | 1.23% | 9.53 | 10.13 | 18806 | 1852 | 1.55% |
| 2024-11-04 | 9.74 | 9.78 | -0.02 | -0.20% | 9.51 | 9.97 | 11392 | 1106 | 0.94% |
| 2024-11-01 | 9.99 | 9.80 | -0.35 | -3.45% | 9.64 | 10.15 | 20397 | 1998 | 1.68% |
| 2024-10-31 | 9.88 | 10.15 | 0.36 | 3.68% | 9.70 | 10.28 | 33070 | 3339 | 2.72% |
| 2024-10-30 | 9.79 | 9.79 | 0.47 | 5.04% | 9.40 | 9.79 | 22675 | 2214 | 1.86% |
| 2024-10-29 | 8.95 | 9.32 | 0.40 | 4.48% | 8.66 | 9.37 | 26481 | 2397 | 2.18% |
| 2024-10-28 | 8.55 | 8.92 | 0.42 | 4.94% | 8.51 | 8.93 | 15981 | 1417 | 1.31% |
| 2024-10-25 | 8.48 | 8.50 | 0.00 | 0.00% | 8.42 | 8.59 | 8589 | 728 | 0.71% |
| 2024-10-24 | 8.38 | 8.50 | 0.09 | 1.07% | 8.32 | 8.55 | 6011 | 508 | 0.49% |
| 2024-10-23 | 8.38 | 8.41 | -0.04 | -0.47% | 8.21 | 8.68 | 12685 | 1078 | 1.04% |
| 2024-10-22 | 8.23 | 8.45 | 0.35 | 4.32% | 8.03 | 8.51 | 19050 | 1605 | 1.57% |
| 2024-10-21 | 7.62 | 8.10 | 0.39 | 5.06% | 7.62 | 8.10 | 20786 | 1646 | 1.71% |
| 2024-10-18 | 7.78 | 7.71 | -0.04 | -0.52% | 7.54 | 7.79 | 11515 | 882 | 0.95% |
| 2024-10-17 | 7.87 | 7.75 | -0.06 | -0.77% | 7.72 | 7.88 | 6260 | 487 | 0.51% |
| 2024-10-16 | 7.86 | 7.81 | -0.05 | -0.64% | 7.71 | 7.92 | 9765 | 763 | 0.80% |
| 2024-10-15 | 8.02 | 7.86 | -0.08 | -1.01% | 7.81 | 8.05 | 9740 | 771 | 0.80% |
| 2024-10-14 | 7.62 | 7.94 | 0.32 | 4.20% | 7.59 | 8.00 | 19704 | 1529 | 1.62% |
| 2024-10-11 | 7.36 | 7.62 | 0.16 | 2.14% | 7.36 | 7.78 | 16785 | 1278 | 1.38% |
| 2024-10-10 | 7.59 | 7.46 | -0.11 | -1.45% | 7.26 | 7.60 | 17369 | 1292 | 1.43% |
| 2024-10-09 | 7.51 | 7.57 | -0.01 | -0.13% | 7.50 | 7.84 | 30726 | 2356 | 2.52% |
| 2024-10-08 | 7.58 | 7.58 | 0.36 | 4.99% | 7.35 | 7.58 | 45077 | 3404 | 3.70% |
| 2024-09-30 | 7.00 | 7.22 | 0.34 | 4.94% | 6.90 | 7.22 | 28959 | 2062 | 2.38% |
| 2024-09-27 | 6.81 | 6.88 | 0.06 | 0.88% | 6.75 | 6.92 | 11021 | 752 | 0.91% |
| 2024-09-26 | 6.70 | 6.82 | 0.12 | 1.79% | 6.63 | 6.87 | 9932 | 670 | 0.82% |
| 2024-09-25 | 6.86 | 6.70 | -0.05 | -0.74% | 6.65 | 6.93 | 11275 | 767 | 0.93% |
| 2024-09-24 | 6.50 | 6.75 | 0.27 | 4.17% | 6.48 | 6.75 | 10102 | 667 | 0.83% |
| 2024-09-23 | 6.46 | 6.48 | 0.02 | 0.31% | 6.43 | 6.66 | 5653 | 370 | 0.46% |
| 2024-09-20 | 6.60 | 6.46 | 0.02 | 0.31% | 6.43 | 6.60 | 4402 | 285 | 0.36% |
| 2024-09-19 | 6.18 | 6.44 | 0.16 | 2.55% | 6.18 | 6.51 | 7149 | 455 | 0.59% |
| 2024-09-18 | 6.34 | 6.28 | -0.13 | -2.03% | 6.09 | 6.39 | 8048 | 501 | 0.66% |
| 2024-09-13 | 6.66 | 6.41 | -0.19 | -2.88% | 6.36 | 6.69 | 13035 | 841 | 1.07% |
| 2024-09-12 | 6.40 | 6.60 | 0.21 | 3.29% | 6.37 | 6.65 | 14533 | 948 | 1.19% |
| 2024-09-11 | 6.26 | 6.39 | 0.01 | 0.16% | 6.26 | 6.53 | 17256 | 1105 | 1.42% |
| 2024-09-10 | 6.16 | 6.38 | 0.24 | 3.91% | 6.16 | 6.45 | 21239 | 1353 | 1.74% |
| 2024-09-09 | 6.02 | 6.14 | 0.00 | 0.00% | 6.01 | 6.17 | 5889 | 359 | 0.48% |
| 2024-09-06 | 6.21 | 6.14 | -0.11 | -1.76% | 6.07 | 6.37 | 10983 | 680 | 0.90% |
| 2024-09-05 | 6.17 | 6.25 | 0.01 | 0.16% | 6.16 | 6.34 | 9771 | 609 | 0.80% |
| 2024-09-04 | 6.52 | 6.24 | -0.33 | -5.02% | 6.24 | 6.55 | 14804 | 935 | 1.22% |
| 2024-09-03 | 6.52 | 6.57 | 0.02 | 0.31% | 6.50 | 6.71 | 13273 | 874 | 1.09% |
| 2024-09-02 | 6.71 | 6.55 | -0.31 | -4.52% | 6.55 | 6.83 | 15678 | 1045 | 1.29% |
| 2024-08-30 | 6.89 | 6.86 | -0.04 | -0.58% | 6.71 | 6.98 | 20629 | 1411 | 1.69% |
| 2024-08-29 | 7.10 | 6.90 | 0.13 | 1.92% | 6.80 | 7.11 | 31066 | 2178 | 2.55% |
| 2024-08-28 | 6.77 | 6.77 | 0.32 | 4.96% | 6.75 | 6.77 | 18951 | 1282 | 1.56% |
| 2024-08-27 | 6.45 | 6.45 | 0.31 | 5.05% | 6.45 | 6.45 | 808 | 52 | 0.07% |
| 2024-08-26 | 6.14 | 6.14 | 0.29 | 4.96% | 6.14 | 6.14 | 1045 | 64 | 0.09% |
| 2024-08-23 | 6.02 | 5.85 | -0.19 | -3.15% | 5.85 | 6.07 | 2983 | 177 | 0.25% |
| 2024-08-22 | 6.11 | 6.04 | -0.04 | -0.66% | 6.04 | 6.11 | 2251 | 136 | 0.18% |
| 2024-08-21 | 6.08 | 6.08 | 0.00 | 0.00% | 6.02 | 6.13 | 1606 | 97 | 0.13% |
| 2024-08-20 | 6.17 | 6.08 | -0.06 | -0.98% | 6.03 | 6.17 | 2902 | 176 | 0.24% |
| 2024-08-19 | 6.21 | 6.14 | -0.14 | -2.23% | 6.10 | 6.29 | 5270 | 324 | 0.43% |
| 2024-08-16 | 6.49 | 6.28 | -0.22 | -3.38% | 6.27 | 6.49 | 6517 | 414 | 0.54% |
| 2024-08-15 | 6.40 | 6.50 | -0.01 | -0.15% | 6.40 | 6.54 | 4152 | 268 | 0.34% |
| 2024-08-14 | 6.67 | 6.51 | -0.13 | -1.96% | 6.48 | 6.67 | 2262 | 148 | 0.19% |