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 | 9.28 | 9.35 | 0.09 | 0.97% | 9.20 | 9.39 | 26905 | 2503 | 1.43% |
| 2024-11-20 | 9.06 | 9.26 | 0.19 | 2.09% | 9.03 | 9.29 | 36632 | 3377 | 1.95% |
| 2024-11-19 | 8.99 | 9.07 | 0.06 | 0.67% | 8.82 | 9.09 | 37301 | 3345 | 1.99% |
| 2024-11-18 | 9.17 | 9.01 | -0.05 | -0.55% | 8.96 | 9.29 | 39538 | 3613 | 2.11% |
| 2024-11-15 | 9.16 | 9.06 | -0.16 | -1.74% | 9.03 | 9.30 | 41346 | 3803 | 2.20% |
| 2024-11-14 | 9.59 | 9.22 | -0.12 | -1.28% | 9.15 | 9.72 | 66111 | 6201 | 3.52% |
| 2024-11-13 | 9.32 | 9.34 | -0.02 | -0.21% | 9.16 | 9.43 | 40496 | 3764 | 2.16% |
| 2024-11-12 | 9.33 | 9.36 | 0.04 | 0.43% | 9.28 | 9.58 | 60019 | 5634 | 3.20% |
| 2024-11-11 | 9.23 | 9.32 | -0.01 | -0.11% | 9.20 | 9.45 | 41844 | 3884 | 2.23% |
| 2024-11-08 | 9.66 | 9.33 | -0.33 | -3.42% | 9.31 | 9.70 | 76223 | 7153 | 4.06% |
| 2024-11-07 | 9.09 | 9.66 | 0.51 | 5.57% | 9.04 | 9.68 | 101789 | 9655 | 5.42% |
| 2024-11-06 | 8.99 | 9.15 | 0.17 | 1.89% | 8.78 | 9.25 | 60628 | 5479 | 3.23% |
| 2024-11-05 | 8.91 | 8.98 | 0.17 | 1.93% | 8.84 | 9.02 | 46473 | 4170 | 2.47% |
| 2024-11-04 | 8.81 | 8.81 | 0.00 | 0.00% | 8.50 | 8.88 | 45638 | 3993 | 2.43% |
| 2024-11-01 | 9.00 | 8.81 | -0.18 | -2.00% | 8.70 | 9.18 | 67492 | 6014 | 3.59% |
| 2024-10-31 | 8.84 | 8.99 | 0.20 | 2.28% | 8.84 | 9.12 | 51672 | 4638 | 2.75% |
| 2024-10-30 | 8.76 | 8.79 | 0.00 | 0.00% | 8.74 | 9.05 | 47691 | 4239 | 2.54% |
| 2024-10-29 | 9.21 | 8.79 | -0.33 | -3.62% | 8.75 | 9.28 | 67880 | 6054 | 3.61% |
| 2024-10-28 | 8.89 | 9.12 | 0.53 | 6.17% | 8.70 | 9.21 | 123304 | 11189 | 6.57% |
| 2024-10-25 | 8.43 | 8.59 | 0.19 | 2.26% | 8.43 | 8.62 | 48006 | 4111 | 2.56% |
| 2024-10-24 | 8.37 | 8.40 | 0.01 | 0.12% | 8.35 | 8.48 | 31702 | 2669 | 1.69% |
| 2024-10-23 | 8.40 | 8.39 | -0.06 | -0.71% | 8.36 | 8.52 | 33804 | 2853 | 1.80% |
| 2024-10-22 | 8.33 | 8.45 | 0.12 | 1.44% | 8.25 | 8.45 | 45618 | 3830 | 2.43% |
| 2024-10-21 | 8.35 | 8.33 | 0.02 | 0.24% | 8.25 | 8.39 | 39678 | 3303 | 2.11% |
| 2024-10-18 | 8.25 | 8.31 | 0.03 | 0.36% | 8.06 | 8.41 | 48848 | 4029 | 2.60% |
| 2024-10-17 | 8.60 | 8.28 | -0.26 | -3.04% | 8.27 | 8.62 | 65797 | 5518 | 3.50% |
| 2024-10-16 | 8.30 | 8.54 | 0.31 | 3.77% | 8.24 | 8.56 | 73481 | 6219 | 3.91% |
| 2024-10-15 | 8.33 | 8.23 | -0.21 | -2.49% | 8.20 | 8.48 | 46837 | 3909 | 2.49% |
| 2024-10-14 | 8.43 | 8.44 | 0.19 | 2.30% | 8.31 | 8.53 | 49183 | 4143 | 2.62% |
| 2024-10-11 | 8.43 | 8.25 | -0.16 | -1.90% | 8.21 | 8.53 | 60522 | 5080 | 3.22% |
| 2024-10-10 | 8.30 | 8.41 | 0.04 | 0.48% | 8.17 | 8.57 | 59396 | 4997 | 3.16% |
| 2024-10-09 | 9.02 | 8.37 | -0.93 | -10.00% | 8.37 | 9.10 | 95106 | 8161 | 5.06% |
| 2024-10-08 | 10.27 | 9.30 | -0.06 | -0.64% | 8.92 | 10.28 | 182049 | 17290 | 9.69% |
| 2024-09-30 | 9.08 | 9.36 | 0.85 | 9.99% | 8.52 | 9.36 | 176257 | 15927 | 9.39% |
| 2024-09-27 | 8.42 | 8.51 | 0.27 | 3.28% | 8.28 | 8.61 | 88637 | 7494 | 4.72% |
| 2024-09-26 | 7.65 | 8.24 | 0.53 | 6.87% | 7.63 | 8.24 | 89084 | 7160 | 4.74% |
| 2024-09-25 | 7.66 | 7.71 | 0.06 | 0.78% | 7.66 | 7.97 | 56381 | 4420 | 3.00% |
| 2024-09-24 | 7.68 | 7.65 | 0.16 | 2.14% | 7.45 | 7.77 | 42324 | 3215 | 2.25% |
| 2024-09-23 | 7.34 | 7.49 | 0.04 | 0.54% | 7.32 | 7.53 | 31333 | 2332 | 1.67% |
| 2024-09-20 | 7.26 | 7.45 | 0.10 | 1.36% | 7.26 | 7.54 | 36147 | 2682 | 1.92% |
| 2024-09-19 | 7.22 | 7.35 | 0.17 | 2.37% | 7.22 | 7.45 | 42616 | 3132 | 2.27% |
| 2024-09-18 | 7.14 | 7.18 | 0.04 | 0.56% | 6.87 | 7.28 | 38284 | 2711 | 2.04% |
| 2024-09-13 | 7.14 | 7.14 | 0.00 | 0.00% | 7.11 | 7.27 | 20896 | 1498 | 1.11% |
| 2024-09-12 | 7.15 | 7.14 | 0.01 | 0.14% | 7.10 | 7.26 | 16046 | 1153 | 0.85% |
| 2024-09-11 | 7.08 | 7.13 | -0.04 | -0.56% | 7.08 | 7.19 | 13251 | 945 | 0.71% |
| 2024-09-10 | 7.12 | 7.17 | 0.00 | 0.00% | 7.03 | 7.23 | 16874 | 1201 | 0.90% |
| 2024-09-09 | 7.05 | 7.17 | 0.05 | 0.70% | 6.95 | 7.24 | 20370 | 1454 | 1.08% |
| 2024-09-06 | 7.24 | 7.12 | -0.23 | -3.13% | 7.11 | 7.38 | 38296 | 2770 | 2.04% |
| 2024-09-05 | 7.19 | 7.35 | 0.17 | 2.37% | 7.18 | 7.54 | 49839 | 3684 | 2.65% |
| 2024-09-04 | 7.16 | 7.18 | 0.02 | 0.28% | 7.09 | 7.47 | 37378 | 2701 | 1.99% |
| 2024-09-03 | 7.12 | 7.16 | 0.04 | 0.56% | 7.03 | 7.23 | 17858 | 1277 | 0.95% |
| 2024-09-02 | 7.20 | 7.12 | -0.13 | -1.79% | 7.08 | 7.29 | 26408 | 1896 | 1.41% |
| 2024-08-30 | 6.90 | 7.25 | 0.37 | 5.38% | 6.90 | 7.44 | 43256 | 3120 | 2.30% |
| 2024-08-29 | 6.82 | 6.88 | 0.02 | 0.29% | 6.80 | 6.92 | 17293 | 1189 | 0.92% |
| 2024-08-28 | 6.73 | 6.86 | 0.07 | 1.03% | 6.71 | 6.91 | 24825 | 1699 | 1.32% |
| 2024-08-27 | 7.03 | 6.79 | -0.22 | -3.14% | 6.77 | 7.03 | 25289 | 1730 | 1.35% |
| 2024-08-26 | 6.90 | 7.01 | 0.10 | 1.45% | 6.71 | 7.03 | 32437 | 2249 | 1.73% |
| 2024-08-23 | 7.04 | 6.91 | -0.14 | -1.99% | 6.89 | 7.07 | 19720 | 1371 | 1.05% |
| 2024-08-22 | 7.20 | 7.05 | -0.15 | -2.08% | 7.04 | 7.29 | 19840 | 1418 | 1.06% |
| 2024-08-21 | 7.16 | 7.20 | 0.00 | 0.00% | 7.12 | 7.24 | 17837 | 1281 | 0.95% |
| 2024-08-20 | 7.33 | 7.20 | -0.13 | -1.77% | 7.17 | 7.38 | 21013 | 1523 | 1.12% |
| 2024-08-19 | 7.37 | 7.33 | -0.07 | -0.95% | 7.27 | 7.46 | 23596 | 1737 | 1.26% |
| 2024-08-16 | 7.58 | 7.40 | -0.18 | -2.37% | 7.39 | 7.61 | 41367 | 3084 | 2.20% |
| 2024-08-15 | 7.52 | 7.58 | 0.06 | 0.80% | 7.35 | 7.62 | 32606 | 2448 | 1.74% |
| 2024-08-14 | 7.58 | 7.52 | -0.07 | -0.92% | 7.52 | 7.70 | 22005 | 1668 | 1.17% |
| 2024-08-13 | 7.61 | 7.59 | 0.03 | 0.40% | 7.47 | 7.63 | 26553 | 2004 | 1.41% |