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 | 9.46 | 0.01 | 0.11% | 9.31 | 9.57 | 55296 | 5232 | 1.49% |
| 2024-11-20 | 9.33 | 9.45 | 0.12 | 1.29% | 9.25 | 9.49 | 59058 | 5545 | 1.60% |
| 2024-11-19 | 9.08 | 9.33 | 0.25 | 2.75% | 9.06 | 9.33 | 63822 | 5886 | 1.72% |
| 2024-11-18 | 9.40 | 9.08 | -0.30 | -3.20% | 8.98 | 9.49 | 78452 | 7178 | 2.12% |
| 2024-11-15 | 9.52 | 9.38 | -0.24 | -2.49% | 9.34 | 9.70 | 89171 | 8490 | 2.41% |
| 2024-11-14 | 10.04 | 9.62 | -0.39 | -3.90% | 9.60 | 10.09 | 109112 | 10706 | 2.95% |
| 2024-11-13 | 9.94 | 10.01 | 0.27 | 2.77% | 9.55 | 10.18 | 212981 | 21167 | 5.75% |
| 2024-11-12 | 9.91 | 9.74 | -0.20 | -2.01% | 9.63 | 10.13 | 137366 | 13559 | 3.71% |
| 2024-11-11 | 9.85 | 9.94 | -0.01 | -0.10% | 9.80 | 9.99 | 105871 | 10477 | 2.86% |
| 2024-11-08 | 10.06 | 9.95 | 0.04 | 0.40% | 9.90 | 10.08 | 136659 | 13651 | 3.69% |
| 2024-11-07 | 9.88 | 9.91 | -0.03 | -0.30% | 9.71 | 9.96 | 150353 | 14828 | 4.06% |
| 2024-11-06 | 10.09 | 9.94 | -0.09 | -0.90% | 9.91 | 10.35 | 214465 | 21624 | 5.79% |
| 2024-11-05 | 9.95 | 10.03 | 0.06 | 0.60% | 9.84 | 10.19 | 180289 | 18025 | 4.87% |
| 2024-11-04 | 9.81 | 9.97 | 0.16 | 1.63% | 9.78 | 10.13 | 134450 | 13422 | 3.63% |
| 2024-11-01 | 10.23 | 9.81 | -0.21 | -2.10% | 9.61 | 10.28 | 180686 | 17907 | 4.88% |
| 2024-10-31 | 9.75 | 10.02 | 0.23 | 2.35% | 9.71 | 10.12 | 228916 | 22896 | 6.18% |
| 2024-10-30 | 9.50 | 9.79 | 0.17 | 1.77% | 9.42 | 9.95 | 166342 | 16215 | 4.49% |
| 2024-10-29 | 9.78 | 9.62 | -0.18 | -1.84% | 9.51 | 9.89 | 149114 | 14374 | 4.03% |
| 2024-10-28 | 9.96 | 9.80 | -0.03 | -0.31% | 9.68 | 10.01 | 185366 | 18201 | 5.01% |
| 2024-10-25 | 9.47 | 9.83 | 0.25 | 2.61% | 9.43 | 10.11 | 255880 | 25227 | 6.91% |
| 2024-10-24 | 9.60 | 9.58 | 0.09 | 0.95% | 9.32 | 9.64 | 178017 | 16918 | 4.81% |
| 2024-10-23 | 9.07 | 9.49 | 0.34 | 3.72% | 9.05 | 9.55 | 189979 | 17796 | 5.13% |
| 2024-10-22 | 9.28 | 9.15 | -0.03 | -0.33% | 8.98 | 9.30 | 124658 | 11393 | 3.37% |
| 2024-10-21 | 8.92 | 9.18 | 0.29 | 3.26% | 8.85 | 9.25 | 163226 | 14817 | 4.41% |
| 2024-10-18 | 8.58 | 8.89 | 0.24 | 2.77% | 8.57 | 8.99 | 115366 | 10207 | 3.12% |
| 2024-10-17 | 8.81 | 8.65 | -0.15 | -1.70% | 8.63 | 8.93 | 70763 | 6229 | 1.91% |
| 2024-10-16 | 8.79 | 8.80 | -0.11 | -1.23% | 8.71 | 8.92 | 70222 | 6185 | 1.90% |
| 2024-10-15 | 8.83 | 8.91 | 0.10 | 1.14% | 8.66 | 9.20 | 131084 | 11817 | 3.54% |
| 2024-10-14 | 8.75 | 8.81 | 0.15 | 1.73% | 8.53 | 8.85 | 78089 | 6815 | 2.11% |
| 2024-10-11 | 9.05 | 8.66 | -0.44 | -4.84% | 8.54 | 9.05 | 100553 | 8822 | 2.72% |
| 2024-10-10 | 9.01 | 9.10 | 0.13 | 1.45% | 8.82 | 9.28 | 127013 | 11564 | 3.43% |
| 2024-10-09 | 9.50 | 8.97 | -0.85 | -8.66% | 8.92 | 9.58 | 199148 | 18470 | 5.38% |
| 2024-10-08 | 10.35 | 9.82 | 0.34 | 3.59% | 9.17 | 10.35 | 358590 | 34913 | 9.69% |
| 2024-09-30 | 8.99 | 9.48 | 0.80 | 9.22% | 8.60 | 9.51 | 231211 | 21093 | 6.25% |
| 2024-09-27 | 8.31 | 8.68 | 0.39 | 4.70% | 8.31 | 8.78 | 89867 | 7650 | 2.43% |
| 2024-09-26 | 8.05 | 8.29 | 0.25 | 3.11% | 8.00 | 8.29 | 86838 | 7080 | 2.35% |
| 2024-09-25 | 8.00 | 8.04 | 0.06 | 0.75% | 7.99 | 8.27 | 99407 | 8077 | 2.69% |
| 2024-09-24 | 7.78 | 7.98 | 0.27 | 3.50% | 7.69 | 8.03 | 101760 | 8010 | 2.75% |
| 2024-09-23 | 7.76 | 7.71 | -0.02 | -0.26% | 7.62 | 7.76 | 48539 | 3732 | 1.31% |
| 2024-09-20 | 7.87 | 7.73 | -0.12 | -1.53% | 7.67 | 7.88 | 63515 | 4924 | 1.72% |
| 2024-09-19 | 7.80 | 7.85 | 0.03 | 0.38% | 7.73 | 7.95 | 83120 | 6517 | 2.25% |
| 2024-09-18 | 8.18 | 7.82 | -0.40 | -4.87% | 7.60 | 8.22 | 132170 | 10355 | 3.57% |
| 2024-09-13 | 8.43 | 8.22 | -0.15 | -1.79% | 8.11 | 8.44 | 91569 | 7514 | 2.47% |
| 2024-09-12 | 8.41 | 8.37 | -0.17 | -1.99% | 8.34 | 8.64 | 98383 | 8316 | 2.66% |
| 2024-09-11 | 8.45 | 8.54 | 0.00 | 0.00% | 8.33 | 8.61 | 174199 | 14788 | 4.71% |
| 2024-09-10 | 8.26 | 8.54 | 0.29 | 3.52% | 8.23 | 8.90 | 258384 | 22314 | 6.98% |
| 2024-09-09 | 8.10 | 8.25 | -0.03 | -0.36% | 8.05 | 8.36 | 114759 | 9411 | 3.10% |
| 2024-09-06 | 8.42 | 8.28 | -0.18 | -2.13% | 8.26 | 8.78 | 219730 | 18671 | 5.94% |
| 2024-09-05 | 8.45 | 8.46 | 0.00 | 0.00% | 8.40 | 8.65 | 157648 | 13413 | 4.26% |
| 2024-09-04 | 8.44 | 8.46 | -0.09 | -1.05% | 8.25 | 8.58 | 184264 | 15485 | 4.98% |
| 2024-09-03 | 8.91 | 8.55 | -0.36 | -4.04% | 8.46 | 8.92 | 310227 | 26868 | 8.38% |
| 2024-09-02 | 8.01 | 8.91 | 0.81 | 10.00% | 8.01 | 8.91 | 327749 | 28502 | 8.85% |
| 2024-08-30 | 7.90 | 8.10 | 0.10 | 1.25% | 7.80 | 8.48 | 235888 | 19182 | 6.37% |
| 2024-08-29 | 7.98 | 8.00 | 0.73 | 10.04% | 7.45 | 8.00 | 145140 | 11260 | 3.92% |
| 2024-08-28 | 7.20 | 7.27 | 0.00 | 0.00% | 7.20 | 7.37 | 39163 | 2847 | 1.06% |
| 2024-08-27 | 7.49 | 7.27 | -0.26 | -3.45% | 7.20 | 7.54 | 47892 | 3514 | 1.29% |
| 2024-08-26 | 7.41 | 7.53 | 0.14 | 1.89% | 7.35 | 7.76 | 43437 | 3276 | 1.17% |
| 2024-08-23 | 7.48 | 7.39 | -0.08 | -1.07% | 7.33 | 7.52 | 23693 | 1756 | 0.64% |
| 2024-08-22 | 7.67 | 7.47 | -0.14 | -1.84% | 7.44 | 7.67 | 25477 | 1916 | 0.69% |
| 2024-08-21 | 7.50 | 7.61 | 0.01 | 0.13% | 7.50 | 7.67 | 28220 | 2146 | 0.76% |
| 2024-08-20 | 7.81 | 7.60 | -0.11 | -1.43% | 7.55 | 7.83 | 25619 | 1950 | 0.69% |
| 2024-08-19 | 7.76 | 7.71 | -0.12 | -1.53% | 7.68 | 7.95 | 41716 | 3254 | 1.13% |
| 2024-08-16 | 7.80 | 7.83 | 0.04 | 0.51% | 7.80 | 8.19 | 68440 | 5434 | 1.85% |
| 2024-08-15 | 7.76 | 7.79 | 0.05 | 0.65% | 7.59 | 7.89 | 36464 | 2825 | 0.98% |
| 2024-08-14 | 7.86 | 7.74 | -0.11 | -1.40% | 7.72 | 7.93 | 27659 | 2153 | 0.75% |
| 2024-08-13 | 7.85 | 7.85 | 0.00 | 0.00% | 7.74 | 7.94 | 25133 | 1960 | 0.68% |