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 | 9.39 | 9.42 | 0.03 | 0.32% | 9.30 | 9.51 | 59994 | 5647 | 1.72% |
| 2024-11-20 | 9.31 | 9.39 | 0.09 | 0.97% | 9.22 | 9.46 | 72645 | 6799 | 2.08% |
| 2024-11-19 | 9.06 | 9.30 | 0.28 | 3.10% | 8.96 | 9.31 | 77878 | 7150 | 2.23% |
| 2024-11-18 | 9.34 | 9.02 | -0.31 | -3.32% | 8.97 | 9.44 | 86286 | 7864 | 2.47% |
| 2024-11-15 | 9.57 | 9.33 | -0.25 | -2.61% | 9.32 | 9.68 | 90098 | 8573 | 2.58% |
| 2024-11-14 | 9.88 | 9.58 | -0.33 | -3.33% | 9.55 | 9.92 | 103970 | 10089 | 2.97% |
| 2024-11-13 | 10.14 | 9.91 | -0.19 | -1.88% | 9.65 | 10.15 | 146256 | 14411 | 4.18% |
| 2024-11-12 | 10.06 | 10.10 | 0.04 | 0.40% | 9.92 | 10.32 | 174027 | 17662 | 4.98% |
| 2024-11-11 | 10.02 | 10.06 | 0.08 | 0.80% | 9.90 | 10.09 | 126705 | 12676 | 3.62% |
| 2024-11-08 | 9.91 | 9.98 | 0.03 | 0.30% | 9.85 | 10.17 | 177965 | 17811 | 5.09% |
| 2024-11-07 | 9.65 | 9.95 | 0.29 | 3.00% | 9.65 | 10.20 | 181918 | 18045 | 5.20% |
| 2024-11-06 | 9.58 | 9.66 | 0.07 | 0.73% | 9.45 | 9.81 | 189166 | 18181 | 5.41% |
| 2024-11-05 | 9.36 | 9.59 | 0.18 | 1.91% | 9.36 | 9.62 | 146921 | 13992 | 4.20% |
| 2024-11-04 | 9.12 | 9.41 | 0.18 | 1.95% | 9.07 | 9.51 | 110883 | 10375 | 3.17% |
| 2024-11-01 | 9.48 | 9.23 | -0.27 | -2.84% | 9.20 | 9.80 | 186464 | 17753 | 5.33% |
| 2024-10-31 | 9.80 | 9.50 | -0.17 | -1.76% | 9.46 | 9.80 | 205500 | 19623 | 5.88% |
| 2024-10-30 | 9.12 | 9.67 | 0.62 | 6.85% | 9.12 | 9.88 | 305743 | 29022 | 8.74% |
| 2024-10-29 | 9.28 | 9.05 | -0.26 | -2.79% | 9.03 | 9.38 | 136020 | 12453 | 3.89% |
| 2024-10-28 | 9.15 | 9.31 | 0.21 | 2.31% | 9.07 | 9.32 | 149174 | 13724 | 4.27% |
| 2024-10-25 | 8.98 | 9.10 | 0.12 | 1.34% | 8.98 | 9.17 | 123833 | 11244 | 3.54% |
| 2024-10-24 | 8.83 | 8.98 | 0.04 | 0.45% | 8.83 | 9.14 | 128816 | 11598 | 3.68% |
| 2024-10-23 | 9.02 | 8.94 | -0.10 | -1.11% | 8.89 | 9.14 | 118581 | 10705 | 3.39% |
| 2024-10-22 | 8.87 | 9.04 | 0.14 | 1.57% | 8.82 | 9.11 | 136035 | 12226 | 3.89% |
| 2024-10-21 | 8.82 | 8.90 | 0.04 | 0.45% | 8.80 | 9.01 | 141225 | 12550 | 4.04% |
| 2024-10-18 | 8.51 | 8.86 | 0.29 | 3.38% | 8.51 | 8.91 | 158980 | 13972 | 4.55% |
| 2024-10-17 | 8.70 | 8.57 | -0.15 | -1.72% | 8.55 | 8.83 | 92521 | 8030 | 2.65% |
| 2024-10-16 | 8.52 | 8.72 | 0.05 | 0.58% | 8.47 | 8.85 | 98768 | 8546 | 2.82% |
| 2024-10-15 | 8.80 | 8.67 | -0.26 | -2.91% | 8.66 | 8.89 | 108951 | 9560 | 3.12% |
| 2024-10-14 | 9.00 | 8.93 | -0.06 | -0.67% | 8.62 | 9.03 | 151356 | 13344 | 4.33% |
| 2024-10-11 | 8.68 | 8.99 | 0.31 | 3.57% | 8.50 | 9.20 | 209407 | 18618 | 5.99% |
| 2024-10-10 | 8.70 | 8.68 | -0.08 | -0.91% | 8.40 | 8.94 | 162843 | 14186 | 4.66% |
| 2024-10-09 | 9.50 | 8.76 | -0.97 | -9.97% | 8.76 | 9.50 | 216735 | 19594 | 6.20% |
| 2024-10-08 | 10.45 | 9.73 | 0.21 | 2.21% | 9.11 | 10.45 | 394305 | 38399 | 11.27% |
| 2024-09-30 | 9.20 | 9.52 | 0.70 | 7.94% | 8.73 | 9.65 | 396809 | 36458 | 11.35% |
| 2024-09-27 | 8.42 | 8.82 | 0.41 | 4.88% | 8.30 | 8.82 | 242459 | 20634 | 6.93% |
| 2024-09-26 | 7.85 | 8.41 | 0.50 | 6.32% | 7.81 | 8.47 | 281934 | 23255 | 8.06% |
| 2024-09-25 | 7.90 | 7.91 | 0.02 | 0.25% | 7.88 | 8.10 | 155907 | 12456 | 4.46% |
| 2024-09-24 | 7.81 | 7.89 | 0.10 | 1.28% | 7.58 | 7.92 | 151393 | 11785 | 4.33% |
| 2024-09-23 | 7.57 | 7.79 | 0.19 | 2.50% | 7.51 | 7.83 | 101256 | 7842 | 2.90% |
| 2024-09-20 | 7.60 | 7.60 | 0.03 | 0.40% | 7.45 | 7.62 | 69433 | 5242 | 1.99% |
| 2024-09-19 | 7.37 | 7.57 | 0.22 | 2.99% | 7.35 | 7.58 | 67525 | 5065 | 1.93% |
| 2024-09-18 | 7.46 | 7.35 | -0.11 | -1.47% | 7.22 | 7.52 | 68066 | 4981 | 1.95% |
| 2024-09-13 | 7.61 | 7.49 | -0.11 | -1.45% | 7.48 | 7.64 | 68888 | 5194 | 1.97% |
| 2024-09-12 | 7.76 | 7.60 | -0.17 | -2.19% | 7.60 | 7.83 | 75754 | 5834 | 2.17% |
| 2024-09-11 | 7.79 | 7.77 | -0.05 | -0.64% | 7.72 | 7.84 | 59510 | 4627 | 1.70% |
| 2024-09-10 | 7.82 | 7.82 | 0.05 | 0.64% | 7.61 | 7.84 | 78764 | 6073 | 2.25% |
| 2024-09-09 | 7.65 | 7.77 | -0.03 | -0.38% | 7.50 | 7.86 | 99277 | 7632 | 2.84% |
| 2024-09-06 | 7.92 | 7.80 | -0.11 | -1.39% | 7.77 | 8.05 | 145476 | 11513 | 4.16% |
| 2024-09-05 | 7.76 | 7.91 | 0.14 | 1.80% | 7.74 | 7.93 | 110809 | 8710 | 3.17% |
| 2024-09-04 | 7.86 | 7.77 | -0.13 | -1.65% | 7.75 | 7.89 | 92890 | 7242 | 2.66% |
| 2024-09-03 | 7.63 | 7.90 | 0.26 | 3.40% | 7.58 | 8.00 | 177123 | 13975 | 5.06% |
| 2024-09-02 | 7.88 | 7.64 | -0.23 | -2.92% | 7.63 | 7.93 | 111190 | 8625 | 3.18% |
| 2024-08-30 | 7.66 | 7.87 | 0.19 | 2.47% | 7.59 | 7.97 | 153810 | 12054 | 4.40% |
| 2024-08-29 | 7.56 | 7.68 | 0.00 | 0.00% | 7.42 | 7.72 | 129350 | 9810 | 3.70% |
| 2024-08-28 | 7.60 | 7.68 | 0.06 | 0.79% | 7.50 | 7.72 | 110531 | 8454 | 3.16% |
| 2024-08-27 | 8.03 | 7.62 | -0.38 | -4.75% | 7.60 | 8.03 | 191485 | 14789 | 5.47% |
| 2024-08-26 | 8.36 | 8.00 | -0.49 | -5.77% | 7.90 | 8.40 | 204073 | 16460 | 5.83% |
| 2024-08-23 | 8.50 | 8.49 | -0.25 | -2.86% | 8.42 | 8.65 | 213367 | 18186 | 6.10% |
| 2024-08-22 | 8.29 | 8.74 | 0.39 | 4.67% | 8.13 | 8.87 | 344846 | 29389 | 9.86% |
| 2024-08-21 | 8.20 | 8.35 | 0.03 | 0.36% | 8.08 | 8.36 | 174504 | 14345 | 4.99% |
| 2024-08-20 | 8.15 | 8.32 | 0.16 | 1.96% | 8.07 | 8.38 | 231929 | 19142 | 6.63% |
| 2024-08-19 | 8.25 | 8.16 | -0.19 | -2.28% | 8.06 | 8.31 | 192779 | 15741 | 5.51% |
| 2024-08-16 | 8.65 | 8.35 | -0.47 | -5.33% | 8.29 | 8.79 | 315290 | 26851 | 9.01% |
| 2024-08-15 | 8.80 | 8.82 | -0.25 | -2.76% | 8.46 | 9.04 | 323396 | 28229 | 9.25% |