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 | 9.25 | 9.23 | -0.01 | -0.11% | 9.09 | 9.28 | 45642 | 4188 | 1.21% |
| 2024-11-20 | 9.14 | 9.24 | 0.10 | 1.09% | 9.09 | 9.31 | 45463 | 4184 | 1.21% |
| 2024-11-19 | 9.01 | 9.14 | 0.14 | 1.56% | 8.93 | 9.15 | 45396 | 4105 | 1.21% |
| 2024-11-18 | 9.26 | 9.00 | -0.10 | -1.10% | 8.91 | 9.39 | 55576 | 5044 | 1.48% |
| 2024-11-15 | 9.37 | 9.10 | -0.24 | -2.57% | 9.10 | 9.50 | 68433 | 6376 | 1.82% |
| 2024-11-14 | 9.77 | 9.34 | -0.43 | -4.40% | 9.28 | 9.77 | 70198 | 6644 | 1.87% |
| 2024-11-13 | 9.82 | 9.77 | -0.09 | -0.91% | 9.51 | 9.97 | 71128 | 6894 | 1.89% |
| 2024-11-12 | 9.76 | 9.86 | 0.17 | 1.75% | 9.70 | 10.08 | 121576 | 12005 | 3.23% |
| 2024-11-11 | 9.82 | 9.69 | -0.34 | -3.39% | 9.50 | 9.95 | 169200 | 16303 | 4.50% |
| 2024-11-08 | 10.22 | 10.03 | -0.25 | -2.43% | 9.99 | 10.45 | 156496 | 15931 | 4.16% |
| 2024-11-07 | 10.05 | 10.28 | 0.38 | 3.84% | 9.87 | 10.48 | 222004 | 22738 | 5.90% |
| 2024-11-06 | 10.17 | 9.90 | -0.23 | -2.27% | 9.80 | 10.29 | 185171 | 18495 | 4.92% |
| 2024-11-05 | 10.39 | 10.13 | -0.41 | -3.89% | 9.96 | 10.65 | 282929 | 28787 | 7.52% |
| 2024-11-04 | 9.48 | 10.54 | 0.17 | 1.64% | 9.48 | 10.84 | 374207 | 38180 | 9.95% |
| 2024-11-01 | 11.52 | 10.37 | -1.15 | -9.98% | 10.37 | 12.65 | 357979 | 39497 | 9.51% |
| 2024-10-31 | 11.52 | 11.52 | 1.05 | 10.03% | 10.47 | 11.52 | 399116 | 45654 | 10.61% |
| 2024-10-30 | 10.43 | 10.47 | 0.95 | 9.98% | 10.30 | 10.47 | 83545 | 8735 | 2.22% |
| 2024-10-29 | 9.47 | 9.52 | 0.87 | 10.06% | 9.20 | 9.52 | 207316 | 19652 | 5.51% |
| 2024-10-28 | 7.91 | 8.65 | 0.79 | 10.05% | 7.81 | 8.65 | 89473 | 7501 | 2.38% |
| 2024-10-25 | 7.46 | 7.86 | 0.45 | 6.07% | 7.46 | 8.15 | 121115 | 9690 | 3.22% |
| 2024-10-24 | 7.32 | 7.41 | 0.12 | 1.65% | 7.24 | 7.43 | 27826 | 2043 | 0.74% |
| 2024-10-23 | 7.19 | 7.29 | 0.10 | 1.39% | 7.16 | 7.37 | 32176 | 2343 | 0.86% |
| 2024-10-22 | 7.14 | 7.19 | 0.02 | 0.28% | 7.13 | 7.25 | 19054 | 1369 | 0.51% |
| 2024-10-21 | 7.24 | 7.17 | -0.01 | -0.14% | 7.10 | 7.37 | 41925 | 3001 | 1.11% |
| 2024-10-18 | 7.08 | 7.18 | 0.12 | 1.70% | 7.04 | 7.26 | 26293 | 1878 | 0.70% |
| 2024-10-17 | 7.22 | 7.06 | -0.11 | -1.53% | 7.02 | 7.23 | 14695 | 1047 | 0.39% |
| 2024-10-16 | 7.06 | 7.17 | 0.03 | 0.42% | 7.05 | 7.25 | 15456 | 1104 | 0.41% |
| 2024-10-15 | 7.29 | 7.14 | -0.06 | -0.83% | 7.08 | 7.33 | 24930 | 1797 | 0.66% |
| 2024-10-14 | 7.19 | 7.20 | 0.04 | 0.56% | 7.06 | 7.29 | 29815 | 2131 | 0.79% |
| 2024-10-11 | 7.43 | 7.16 | -0.07 | -0.97% | 7.12 | 7.58 | 38944 | 2863 | 1.04% |
| 2024-10-10 | 7.09 | 7.23 | 0.13 | 1.83% | 7.03 | 7.28 | 27803 | 1997 | 0.74% |
| 2024-10-09 | 7.40 | 7.10 | -0.46 | -6.08% | 7.10 | 7.42 | 36025 | 2606 | 0.96% |
| 2024-10-08 | 8.20 | 7.56 | 0.08 | 1.07% | 7.41 | 8.20 | 74176 | 5733 | 1.97% |
| 2024-09-30 | 7.14 | 7.48 | 0.50 | 7.16% | 7.00 | 7.51 | 64262 | 4684 | 1.71% |
| 2024-09-27 | 6.84 | 6.98 | 0.16 | 2.35% | 6.78 | 7.00 | 16559 | 1142 | 0.44% |
| 2024-09-26 | 6.52 | 6.82 | 0.25 | 3.81% | 6.52 | 6.85 | 21395 | 1434 | 0.57% |
| 2024-09-25 | 6.48 | 6.57 | 0.13 | 2.02% | 6.47 | 6.69 | 17648 | 1165 | 0.47% |
| 2024-09-24 | 6.29 | 6.44 | 0.19 | 3.04% | 6.28 | 6.45 | 13866 | 884 | 0.37% |
| 2024-09-23 | 6.24 | 6.25 | 0.01 | 0.16% | 6.22 | 6.30 | 6760 | 422 | 0.18% |
| 2024-09-20 | 6.26 | 6.24 | -0.04 | -0.64% | 6.21 | 6.32 | 6775 | 424 | 0.18% |
| 2024-09-19 | 6.19 | 6.28 | 0.15 | 2.45% | 6.14 | 6.31 | 11274 | 703 | 0.30% |
| 2024-09-18 | 6.12 | 6.13 | 0.01 | 0.16% | 5.96 | 6.15 | 10336 | 626 | 0.27% |
| 2024-09-13 | 6.20 | 6.12 | -0.02 | -0.33% | 6.09 | 6.20 | 10144 | 623 | 0.27% |
| 2024-09-12 | 6.17 | 6.14 | -0.04 | -0.65% | 6.12 | 6.25 | 8132 | 503 | 0.22% |
| 2024-09-11 | 6.31 | 6.18 | -0.14 | -2.22% | 6.15 | 6.32 | 10379 | 643 | 0.28% |
| 2024-09-10 | 6.42 | 6.32 | -0.09 | -1.40% | 6.24 | 6.45 | 10774 | 680 | 0.29% |
| 2024-09-09 | 6.36 | 6.41 | 0.04 | 0.63% | 6.20 | 6.47 | 7472 | 477 | 0.20% |
| 2024-09-06 | 6.49 | 6.37 | -0.08 | -1.24% | 6.35 | 6.52 | 11728 | 755 | 0.31% |
| 2024-09-05 | 6.35 | 6.45 | 0.11 | 1.74% | 6.34 | 6.45 | 9280 | 594 | 0.25% |
| 2024-09-04 | 6.44 | 6.34 | -0.04 | -0.63% | 6.32 | 6.44 | 6330 | 402 | 0.17% |
| 2024-09-03 | 6.33 | 6.38 | 0.05 | 0.79% | 6.31 | 6.43 | 7642 | 486 | 0.20% |
| 2024-09-02 | 6.40 | 6.33 | -0.02 | -0.31% | 6.33 | 6.40 | 9354 | 595 | 0.25% |
| 2024-08-30 | 6.21 | 6.35 | 0.14 | 2.25% | 6.17 | 6.44 | 18290 | 1159 | 0.49% |
| 2024-08-29 | 6.20 | 6.21 | 0.01 | 0.16% | 6.11 | 6.22 | 14852 | 916 | 0.39% |
| 2024-08-28 | 6.30 | 6.20 | -0.09 | -1.43% | 6.17 | 6.39 | 21757 | 1360 | 0.58% |
| 2024-08-27 | 6.44 | 6.29 | -0.10 | -1.56% | 6.27 | 6.44 | 13299 | 843 | 0.35% |
| 2024-08-26 | 6.34 | 6.39 | 0.05 | 0.79% | 6.30 | 6.47 | 8245 | 527 | 0.22% |
| 2024-08-23 | 6.45 | 6.34 | -0.02 | -0.31% | 6.26 | 6.45 | 8751 | 552 | 0.23% |
| 2024-08-22 | 6.44 | 6.36 | -0.07 | -1.09% | 6.35 | 6.46 | 7806 | 499 | 0.21% |
| 2024-08-21 | 6.50 | 6.43 | 0.01 | 0.16% | 6.36 | 6.50 | 6340 | 406 | 0.17% |
| 2024-08-20 | 6.57 | 6.42 | -0.16 | -2.43% | 6.40 | 6.57 | 14030 | 906 | 0.37% |
| 2024-08-19 | 6.80 | 6.58 | -0.04 | -0.60% | 6.46 | 6.80 | 14614 | 960 | 0.39% |
| 2024-08-16 | 6.71 | 6.62 | -0.05 | -0.75% | 6.62 | 6.71 | 6952 | 462 | 0.18% |
| 2024-08-15 | 6.64 | 6.67 | 0.04 | 0.60% | 6.55 | 6.71 | 7266 | 483 | 0.19% |