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 | 9.52 | 9.69 | 0.15 | 1.57% | 9.48 | 9.70 | 98800 | 9510 | 2.33% |
| 2024-11-20 | 9.37 | 9.54 | 0.17 | 1.81% | 9.25 | 9.56 | 111159 | 10518 | 2.62% |
| 2024-11-19 | 9.25 | 9.37 | 0.12 | 1.30% | 9.09 | 9.44 | 123733 | 11471 | 2.92% |
| 2024-11-18 | 9.41 | 9.25 | -0.23 | -2.43% | 9.12 | 9.71 | 172378 | 16087 | 4.06% |
| 2024-11-15 | 9.55 | 9.48 | -0.81 | -7.87% | 9.36 | 9.93 | 287190 | 27737 | 6.77% |
| 2024-11-14 | 11.04 | 10.29 | 0.25 | 2.49% | 10.29 | 11.04 | 314580 | 33957 | 7.42% |
| 2024-11-13 | 9.45 | 10.04 | 0.46 | 4.80% | 9.35 | 10.28 | 112004 | 11013 | 2.64% |
| 2024-11-12 | 9.66 | 9.58 | -0.07 | -0.73% | 9.50 | 9.77 | 68373 | 6590 | 1.61% |
| 2024-11-11 | 9.31 | 9.65 | 0.26 | 2.77% | 9.29 | 9.68 | 76052 | 7250 | 1.79% |
| 2024-11-08 | 9.45 | 9.39 | -0.04 | -0.42% | 9.31 | 9.53 | 62383 | 5871 | 1.47% |
| 2024-11-07 | 9.28 | 9.43 | 0.10 | 1.07% | 9.24 | 9.45 | 66996 | 6290 | 1.58% |
| 2024-11-06 | 9.40 | 9.33 | -0.09 | -0.96% | 9.28 | 9.51 | 75898 | 7126 | 1.79% |
| 2024-11-05 | 9.43 | 9.42 | 0.03 | 0.32% | 9.25 | 9.45 | 77556 | 7252 | 1.83% |
| 2024-11-04 | 9.11 | 9.39 | 0.20 | 2.18% | 9.11 | 9.44 | 68451 | 6388 | 1.61% |
| 2024-11-01 | 9.25 | 9.19 | -0.07 | -0.76% | 9.16 | 9.57 | 113699 | 10604 | 2.68% |
| 2024-10-31 | 9.37 | 9.26 | 0.00 | 0.00% | 9.11 | 9.42 | 100418 | 9308 | 2.37% |
| 2024-10-30 | 9.01 | 9.26 | 0.47 | 5.35% | 9.01 | 9.50 | 173771 | 16037 | 4.10% |
| 2024-10-29 | 9.02 | 8.79 | -0.23 | -2.55% | 8.77 | 9.08 | 60436 | 5364 | 1.42% |
| 2024-10-28 | 8.92 | 9.02 | 0.11 | 1.23% | 8.86 | 9.02 | 60559 | 5409 | 1.43% |
| 2024-10-25 | 8.68 | 8.91 | 0.23 | 2.65% | 8.66 | 8.98 | 64928 | 5727 | 1.53% |
| 2024-10-24 | 8.72 | 8.68 | -0.02 | -0.23% | 8.56 | 8.73 | 48829 | 4219 | 1.15% |
| 2024-10-23 | 8.64 | 8.70 | 0.10 | 1.16% | 8.52 | 8.82 | 62699 | 5452 | 1.48% |
| 2024-10-22 | 8.40 | 8.60 | 0.20 | 2.38% | 8.37 | 8.60 | 62909 | 5348 | 1.48% |
| 2024-10-21 | 8.44 | 8.40 | -0.04 | -0.47% | 8.33 | 8.51 | 75636 | 6368 | 1.78% |
| 2024-10-18 | 8.29 | 8.44 | 0.15 | 1.81% | 8.25 | 8.56 | 68260 | 5772 | 1.61% |
| 2024-10-17 | 8.34 | 8.29 | -0.08 | -0.96% | 8.27 | 8.48 | 36909 | 3091 | 0.87% |
| 2024-10-16 | 8.38 | 8.37 | -0.08 | -0.95% | 8.29 | 8.49 | 39284 | 3301 | 0.93% |
| 2024-10-15 | 8.55 | 8.45 | -0.11 | -1.29% | 8.42 | 8.63 | 43632 | 3717 | 1.03% |
| 2024-10-14 | 8.45 | 8.56 | 0.14 | 1.66% | 8.33 | 8.66 | 48316 | 4107 | 1.14% |
| 2024-10-11 | 8.80 | 8.42 | -0.39 | -4.43% | 8.32 | 8.87 | 54664 | 4663 | 1.29% |
| 2024-10-10 | 8.85 | 8.81 | 0.09 | 1.03% | 8.73 | 9.02 | 71163 | 6319 | 1.68% |
| 2024-10-09 | 9.12 | 8.72 | -0.68 | -7.23% | 8.72 | 9.21 | 110658 | 9966 | 2.61% |
| 2024-10-08 | 9.84 | 9.40 | 0.45 | 5.03% | 8.79 | 9.84 | 162008 | 15140 | 3.82% |
| 2024-09-30 | 8.66 | 8.95 | 0.64 | 7.70% | 8.35 | 9.01 | 126223 | 11050 | 2.98% |
| 2024-09-27 | 8.14 | 8.31 | 0.22 | 2.72% | 8.14 | 8.42 | 45057 | 3729 | 1.06% |
| 2024-09-26 | 7.99 | 8.09 | 0.18 | 2.28% | 7.86 | 8.09 | 42792 | 3415 | 1.01% |
| 2024-09-25 | 8.01 | 7.91 | 0.05 | 0.64% | 7.87 | 8.08 | 45212 | 3607 | 1.07% |
| 2024-09-24 | 7.62 | 7.86 | 0.25 | 3.29% | 7.62 | 7.87 | 43731 | 3393 | 1.03% |
| 2024-09-23 | 7.71 | 7.61 | -0.13 | -1.68% | 7.56 | 7.77 | 31392 | 2395 | 0.74% |
| 2024-09-20 | 7.80 | 7.74 | -0.04 | -0.51% | 7.69 | 7.82 | 21449 | 1660 | 0.51% |
| 2024-09-19 | 7.56 | 7.78 | 0.21 | 2.77% | 7.54 | 7.80 | 28566 | 2207 | 0.67% |
| 2024-09-18 | 7.52 | 7.57 | 0.05 | 0.66% | 7.38 | 7.61 | 24023 | 1800 | 0.57% |
| 2024-09-13 | 7.72 | 7.52 | -0.26 | -3.34% | 7.51 | 7.90 | 28112 | 2138 | 0.66% |
| 2024-09-12 | 7.63 | 7.78 | 0.14 | 1.83% | 7.60 | 7.81 | 35653 | 2769 | 0.84% |
| 2024-09-11 | 7.60 | 7.64 | 0.04 | 0.53% | 7.54 | 7.71 | 24520 | 1872 | 0.58% |
| 2024-09-10 | 7.49 | 7.60 | 0.07 | 0.93% | 7.39 | 7.61 | 23024 | 1723 | 0.54% |
| 2024-09-09 | 7.52 | 7.53 | 0.01 | 0.13% | 7.40 | 7.59 | 18970 | 1423 | 0.45% |
| 2024-09-06 | 7.68 | 7.52 | -0.17 | -2.21% | 7.50 | 7.75 | 22148 | 1680 | 0.52% |
| 2024-09-05 | 7.71 | 7.69 | -0.01 | -0.13% | 7.63 | 7.76 | 19059 | 1462 | 0.45% |
| 2024-09-04 | 7.68 | 7.70 | -0.03 | -0.39% | 7.65 | 7.78 | 24565 | 1894 | 0.58% |
| 2024-09-03 | 7.64 | 7.73 | 0.12 | 1.58% | 7.56 | 7.75 | 24072 | 1852 | 0.57% |
| 2024-09-02 | 7.59 | 7.61 | 0.02 | 0.26% | 7.59 | 7.76 | 32726 | 2513 | 0.77% |
| 2024-08-30 | 7.53 | 7.59 | 0.10 | 1.34% | 7.49 | 7.72 | 41603 | 3178 | 0.98% |
| 2024-08-29 | 7.19 | 7.49 | 0.20 | 2.74% | 7.19 | 7.51 | 30571 | 2264 | 0.72% |
| 2024-08-28 | 7.18 | 7.29 | 0.06 | 0.83% | 7.17 | 7.39 | 20475 | 1492 | 0.48% |
| 2024-08-27 | 7.41 | 7.23 | -0.19 | -2.56% | 7.21 | 7.41 | 22331 | 1628 | 0.53% |
| 2024-08-26 | 7.17 | 7.42 | 0.29 | 4.07% | 7.10 | 7.48 | 35471 | 2602 | 0.84% |
| 2024-08-23 | 7.33 | 7.13 | -0.19 | -2.60% | 7.08 | 7.33 | 27466 | 1968 | 0.65% |
| 2024-08-22 | 7.31 | 7.32 | 0.01 | 0.14% | 7.26 | 7.42 | 26923 | 1976 | 0.63% |
| 2024-08-21 | 7.30 | 7.31 | 0.03 | 0.41% | 7.21 | 7.37 | 18680 | 1365 | 0.44% |
| 2024-08-20 | 7.44 | 7.28 | -0.16 | -2.15% | 7.22 | 7.45 | 27848 | 2032 | 0.66% |
| 2024-08-19 | 7.54 | 7.44 | -0.04 | -0.53% | 7.42 | 7.58 | 23250 | 1741 | 0.55% |
| 2024-08-16 | 7.60 | 7.48 | -0.14 | -1.84% | 7.48 | 7.64 | 27365 | 2062 | 0.65% |
| 2024-08-15 | 7.61 | 7.62 | -0.05 | -0.65% | 7.49 | 7.68 | 33017 | 2509 | 0.78% |
| 2024-08-14 | 7.82 | 7.67 | -0.06 | -0.78% | 7.65 | 7.84 | 19705 | 1516 | 0.46% |
| 2024-08-13 | 7.63 | 7.73 | 0.06 | 0.78% | 7.57 | 7.74 | 16923 | 1299 | 0.40% |