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 | 9.36 | 9.42 | 0.06 | 0.64% | 9.28 | 9.48 | 51437 | 4827 | 1.42% |
| 2024-11-20 | 9.18 | 9.36 | 0.11 | 1.19% | 9.17 | 9.39 | 58450 | 5447 | 1.61% |
| 2024-11-19 | 9.08 | 9.25 | 0.19 | 2.10% | 9.02 | 9.25 | 58960 | 5395 | 1.63% |
| 2024-11-18 | 9.20 | 9.06 | -0.13 | -1.41% | 8.96 | 9.30 | 69411 | 6327 | 1.92% |
| 2024-11-15 | 9.15 | 9.19 | 0.02 | 0.22% | 9.14 | 9.42 | 79953 | 7434 | 2.21% |
| 2024-11-14 | 9.42 | 9.17 | -0.29 | -3.07% | 9.16 | 9.55 | 89752 | 8353 | 2.48% |
| 2024-11-13 | 9.45 | 9.46 | 0.25 | 2.71% | 9.30 | 9.75 | 176281 | 16771 | 4.86% |
| 2024-11-12 | 9.30 | 9.21 | -0.09 | -0.97% | 9.15 | 9.40 | 72865 | 6779 | 2.01% |
| 2024-11-11 | 9.26 | 9.30 | 0.01 | 0.11% | 9.13 | 9.32 | 67893 | 6260 | 1.87% |
| 2024-11-08 | 9.44 | 9.29 | -0.10 | -1.06% | 9.19 | 9.47 | 72527 | 6749 | 2.00% |
| 2024-11-07 | 9.15 | 9.39 | 0.18 | 1.95% | 9.10 | 9.45 | 88687 | 8276 | 2.45% |
| 2024-11-06 | 9.15 | 9.21 | 0.08 | 0.88% | 9.05 | 9.26 | 71082 | 6520 | 1.96% |
| 2024-11-05 | 8.95 | 9.13 | 0.17 | 1.90% | 8.93 | 9.20 | 68178 | 6225 | 1.88% |
| 2024-11-04 | 8.78 | 8.96 | 0.18 | 2.05% | 8.76 | 8.96 | 39253 | 3485 | 1.08% |
| 2024-11-01 | 9.05 | 8.78 | -0.24 | -2.66% | 8.75 | 9.05 | 58620 | 5195 | 1.62% |
| 2024-10-31 | 8.92 | 9.02 | 0.04 | 0.45% | 8.92 | 9.07 | 48323 | 4352 | 1.33% |
| 2024-10-30 | 8.95 | 8.98 | 0.02 | 0.22% | 8.88 | 9.05 | 44817 | 4015 | 1.24% |
| 2024-10-29 | 9.24 | 8.96 | -0.25 | -2.71% | 8.92 | 9.29 | 84848 | 7671 | 2.34% |
| 2024-10-28 | 9.04 | 9.21 | 0.20 | 2.22% | 9.01 | 9.21 | 77945 | 7109 | 2.15% |
| 2024-10-25 | 8.83 | 9.01 | 0.09 | 1.01% | 8.83 | 9.03 | 75364 | 6752 | 2.08% |
| 2024-10-24 | 8.79 | 8.92 | 0.04 | 0.45% | 8.79 | 8.93 | 43690 | 3879 | 1.21% |
| 2024-10-23 | 8.84 | 8.88 | -0.07 | -0.78% | 8.84 | 8.98 | 56624 | 5042 | 1.56% |
| 2024-10-22 | 8.70 | 8.95 | 0.20 | 2.29% | 8.67 | 8.95 | 69417 | 6134 | 1.92% |
| 2024-10-21 | 8.68 | 8.75 | 0.11 | 1.27% | 8.64 | 8.79 | 70934 | 6187 | 1.96% |
| 2024-10-18 | 8.49 | 8.64 | 0.14 | 1.65% | 8.45 | 8.72 | 62672 | 5389 | 1.73% |
| 2024-10-17 | 8.61 | 8.50 | -0.09 | -1.05% | 8.50 | 8.67 | 36032 | 3089 | 0.99% |
| 2024-10-16 | 8.38 | 8.59 | 0.13 | 1.54% | 8.36 | 8.61 | 40305 | 3447 | 1.11% |
| 2024-10-15 | 8.63 | 8.46 | -0.14 | -1.63% | 8.46 | 8.65 | 47551 | 4074 | 1.31% |
| 2024-10-14 | 8.45 | 8.60 | 0.13 | 1.53% | 8.41 | 8.62 | 52208 | 4458 | 1.44% |
| 2024-10-11 | 8.63 | 8.47 | -0.14 | -1.63% | 8.37 | 8.70 | 64461 | 5489 | 1.78% |
| 2024-10-10 | 8.50 | 8.61 | 0.17 | 2.01% | 8.40 | 8.77 | 99383 | 8555 | 2.74% |
| 2024-10-09 | 9.06 | 8.44 | -0.92 | -9.83% | 8.44 | 9.06 | 142673 | 12494 | 3.94% |
| 2024-10-08 | 9.80 | 9.36 | 0.40 | 4.46% | 8.94 | 9.80 | 207188 | 19384 | 5.72% |
| 2024-09-30 | 8.64 | 8.96 | 0.57 | 6.79% | 8.35 | 9.08 | 203862 | 17833 | 5.63% |
| 2024-09-27 | 8.25 | 8.39 | 0.24 | 2.94% | 8.19 | 8.39 | 61437 | 5100 | 1.70% |
| 2024-09-26 | 8.00 | 8.15 | 0.15 | 1.88% | 7.96 | 8.16 | 52389 | 4240 | 1.45% |
| 2024-09-25 | 7.99 | 8.00 | 0.06 | 0.76% | 7.95 | 8.12 | 62087 | 4992 | 1.71% |
| 2024-09-24 | 7.79 | 7.94 | 0.18 | 2.32% | 7.77 | 7.95 | 44828 | 3530 | 1.24% |
| 2024-09-23 | 7.77 | 7.76 | -0.01 | -0.13% | 7.71 | 7.81 | 21743 | 1689 | 0.60% |
| 2024-09-20 | 7.77 | 7.77 | 0.02 | 0.26% | 7.70 | 7.78 | 19858 | 1539 | 0.55% |
| 2024-09-19 | 7.58 | 7.75 | 0.15 | 1.97% | 7.57 | 7.76 | 37553 | 2892 | 1.04% |
| 2024-09-18 | 7.49 | 7.60 | 0.09 | 1.20% | 7.40 | 7.61 | 25384 | 1905 | 0.70% |
| 2024-09-13 | 7.54 | 7.51 | 0.00 | 0.00% | 7.50 | 7.58 | 15364 | 1157 | 0.42% |
| 2024-09-12 | 7.58 | 7.51 | -0.05 | -0.66% | 7.50 | 7.63 | 21975 | 1663 | 0.61% |
| 2024-09-11 | 7.65 | 7.56 | -0.16 | -2.07% | 7.54 | 7.65 | 31627 | 2402 | 0.87% |
| 2024-09-10 | 7.66 | 7.72 | 0.16 | 2.12% | 7.59 | 7.88 | 57107 | 4397 | 1.58% |
| 2024-09-09 | 7.58 | 7.56 | -0.03 | -0.40% | 7.44 | 7.63 | 19602 | 1481 | 0.54% |
| 2024-09-06 | 7.65 | 7.59 | -0.06 | -0.78% | 7.57 | 7.72 | 23398 | 1790 | 0.65% |
| 2024-09-05 | 7.62 | 7.65 | 0.00 | 0.00% | 7.60 | 7.69 | 19106 | 1458 | 0.53% |
| 2024-09-04 | 7.70 | 7.65 | -0.07 | -0.91% | 7.63 | 7.75 | 19129 | 1469 | 0.53% |
| 2024-09-03 | 7.63 | 7.72 | 0.14 | 1.85% | 7.56 | 7.72 | 21764 | 1671 | 0.60% |
| 2024-09-02 | 7.61 | 7.58 | -0.04 | -0.52% | 7.58 | 7.69 | 31224 | 2387 | 0.86% |
| 2024-08-30 | 7.56 | 7.62 | 0.09 | 1.20% | 7.51 | 7.72 | 36824 | 2812 | 1.02% |
| 2024-08-29 | 7.39 | 7.53 | 0.11 | 1.48% | 7.33 | 7.54 | 27194 | 2028 | 0.75% |
| 2024-08-28 | 7.33 | 7.42 | 0.09 | 1.23% | 7.30 | 7.49 | 25555 | 1896 | 0.71% |
| 2024-08-27 | 7.53 | 7.33 | -0.11 | -1.48% | 7.32 | 7.55 | 31457 | 2327 | 0.87% |
| 2024-08-26 | 7.28 | 7.44 | 0.08 | 1.09% | 7.28 | 7.45 | 19136 | 1418 | 0.53% |
| 2024-08-23 | 7.46 | 7.36 | -0.05 | -0.67% | 7.32 | 7.46 | 22989 | 1692 | 0.63% |
| 2024-08-22 | 7.58 | 7.41 | -0.15 | -1.98% | 7.39 | 7.60 | 27864 | 2081 | 0.77% |
| 2024-08-21 | 7.55 | 7.56 | 0.00 | 0.00% | 7.51 | 7.59 | 14619 | 1104 | 0.40% |
| 2024-08-20 | 7.74 | 7.56 | -0.15 | -1.95% | 7.54 | 7.74 | 30160 | 2291 | 0.83% |
| 2024-08-19 | 7.69 | 7.71 | 0.02 | 0.26% | 7.66 | 7.77 | 20115 | 1550 | 0.56% |
| 2024-08-16 | 7.82 | 7.69 | -0.13 | -1.66% | 7.69 | 7.82 | 24923 | 1929 | 0.69% |
| 2024-08-15 | 7.74 | 7.82 | 0.10 | 1.30% | 7.65 | 7.84 | 32495 | 2522 | 0.90% |