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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 9.78 | 9.62 | -0.03 | -0.31% | 9.55 | 9.78 | 20036 | 1930 | 0.77% |
| 2024-12-02 | 9.66 | 9.65 | 0.06 | 0.63% | 9.52 | 9.71 | 24517 | 2363 | 0.94% |
| 2024-11-29 | 9.44 | 9.59 | 0.15 | 1.59% | 9.39 | 9.66 | 29019 | 2776 | 1.11% |
| 2024-11-28 | 9.30 | 9.44 | 0.10 | 1.07% | 9.30 | 9.50 | 24997 | 2357 | 0.96% |
| 2024-11-27 | 9.33 | 9.34 | 0.07 | 0.76% | 8.98 | 9.35 | 17933 | 1640 | 0.69% |
| 2024-11-26 | 9.40 | 9.27 | -0.12 | -1.28% | 9.23 | 9.46 | 19516 | 1821 | 0.75% |
| 2024-11-25 | 9.25 | 9.39 | 0.24 | 2.62% | 9.15 | 9.42 | 22621 | 2106 | 0.87% |
| 2024-11-22 | 9.50 | 9.15 | -0.35 | -3.68% | 9.13 | 9.63 | 24976 | 2341 | 0.96% |
| 2024-11-21 | 9.49 | 9.50 | 0.03 | 0.32% | 9.30 | 9.63 | 18212 | 1727 | 0.70% |
| 2024-11-20 | 9.33 | 9.47 | 0.09 | 0.96% | 9.26 | 9.54 | 21817 | 2055 | 0.84% |
| 2024-11-19 | 9.20 | 9.38 | 0.13 | 1.41% | 9.08 | 9.38 | 23826 | 2201 | 0.91% |
| 2024-11-18 | 9.31 | 9.25 | -0.06 | -0.64% | 9.00 | 9.90 | 40171 | 3777 | 1.54% |
| 2024-11-15 | 9.40 | 9.31 | -0.10 | -1.06% | 9.28 | 9.62 | 21540 | 2038 | 0.83% |
| 2024-11-14 | 9.70 | 9.41 | -0.29 | -2.99% | 9.37 | 9.76 | 24727 | 2356 | 0.95% |
| 2024-11-13 | 9.59 | 9.70 | 0.04 | 0.41% | 9.46 | 9.76 | 20746 | 1998 | 0.80% |
| 2024-11-12 | 9.89 | 9.66 | -0.23 | -2.33% | 9.56 | 9.97 | 29859 | 2909 | 1.15% |
| 2024-11-11 | 9.52 | 9.89 | 0.29 | 3.02% | 9.45 | 9.98 | 40314 | 3921 | 1.55% |
| 2024-11-08 | 9.54 | 9.60 | 0.06 | 0.63% | 9.38 | 9.66 | 45493 | 4331 | 1.75% |
| 2024-11-07 | 9.18 | 9.54 | 0.36 | 3.92% | 9.08 | 9.55 | 49572 | 4668 | 1.90% |
| 2024-11-06 | 9.13 | 9.18 | 0.06 | 0.66% | 9.01 | 9.29 | 27401 | 2513 | 1.05% |
| 2024-11-05 | 9.09 | 9.12 | 0.08 | 0.88% | 9.03 | 9.20 | 29751 | 2712 | 1.14% |
| 2024-11-04 | 8.93 | 9.04 | 0.05 | 0.56% | 8.81 | 9.12 | 23048 | 2073 | 0.88% |
| 2024-11-01 | 9.08 | 8.99 | -0.10 | -1.10% | 8.93 | 9.25 | 45244 | 4116 | 1.74% |
| 2024-10-31 | 9.08 | 9.09 | -0.06 | -0.66% | 9.07 | 9.25 | 41995 | 3833 | 1.61% |
| 2024-10-30 | 9.28 | 9.15 | -0.19 | -2.03% | 9.07 | 9.30 | 37003 | 3387 | 1.42% |
| 2024-10-29 | 9.30 | 9.34 | 0.01 | 0.11% | 9.06 | 9.53 | 59181 | 5493 | 2.27% |
| 2024-10-28 | 9.17 | 9.33 | 0.08 | 0.86% | 9.15 | 9.55 | 51657 | 4816 | 1.98% |
| 2024-10-25 | 9.30 | 9.25 | -0.04 | -0.43% | 9.19 | 9.40 | 42855 | 3971 | 1.64% |
| 2024-10-24 | 9.15 | 9.29 | 0.13 | 1.42% | 9.01 | 9.40 | 51633 | 4773 | 1.98% |
| 2024-10-23 | 9.40 | 9.16 | -0.29 | -3.07% | 9.06 | 9.42 | 53289 | 4899 | 2.04% |
| 2024-10-22 | 9.32 | 9.45 | -0.46 | -4.64% | 9.23 | 9.60 | 90736 | 8540 | 3.48% |
| 2024-10-21 | 8.95 | 9.91 | 0.90 | 9.99% | 8.68 | 9.91 | 127344 | 11757 | 4.89% |
| 2024-10-18 | 8.99 | 9.01 | -0.02 | -0.22% | 8.65 | 9.03 | 81581 | 7170 | 3.13% |
| 2024-10-17 | 9.13 | 9.03 | 0.03 | 0.33% | 8.94 | 9.48 | 111258 | 10280 | 4.27% |
| 2024-10-16 | 9.00 | 9.00 | 0.02 | 0.22% | 8.70 | 9.63 | 164585 | 15149 | 6.31% |
| 2024-10-15 | 8.82 | 8.98 | 0.82 | 10.05% | 8.80 | 8.98 | 43207 | 3876 | 1.66% |
| 2024-10-14 | 8.10 | 8.16 | 0.21 | 2.64% | 8.01 | 8.25 | 26133 | 2130 | 1.00% |
| 2024-10-11 | 8.19 | 7.95 | -0.32 | -3.87% | 7.91 | 8.31 | 27866 | 2250 | 1.07% |
| 2024-10-10 | 8.11 | 8.27 | 0.19 | 2.35% | 8.02 | 8.54 | 37875 | 3132 | 1.45% |
| 2024-10-09 | 8.55 | 8.08 | -0.68 | -7.76% | 8.01 | 8.59 | 55834 | 4598 | 2.14% |
| 2024-10-08 | 9.28 | 8.76 | 0.32 | 3.79% | 8.22 | 9.28 | 71045 | 6209 | 2.73% |
| 2024-09-30 | 8.06 | 8.44 | 0.68 | 8.76% | 7.82 | 8.50 | 65408 | 5356 | 2.51% |
| 2024-09-27 | 7.52 | 7.76 | 0.31 | 4.16% | 7.51 | 7.90 | 29230 | 2240 | 1.12% |
| 2024-09-26 | 7.34 | 7.45 | 0.16 | 2.19% | 7.28 | 7.46 | 25281 | 1870 | 0.97% |
| 2024-09-25 | 7.30 | 7.29 | 0.10 | 1.39% | 7.25 | 7.43 | 27068 | 1987 | 1.04% |
| 2024-09-24 | 7.05 | 7.19 | 0.21 | 3.01% | 7.02 | 7.21 | 27539 | 1965 | 1.06% |
| 2024-09-23 | 7.01 | 6.98 | -0.01 | -0.14% | 6.90 | 7.02 | 16721 | 1167 | 0.64% |
| 2024-09-20 | 7.11 | 6.99 | -0.05 | -0.71% | 6.95 | 7.14 | 15482 | 1084 | 0.59% |
| 2024-09-19 | 6.83 | 7.04 | 0.21 | 3.07% | 6.81 | 7.12 | 27344 | 1919 | 1.05% |
| 2024-09-18 | 6.97 | 6.83 | -0.15 | -2.15% | 6.70 | 6.97 | 25154 | 1711 | 0.96% |
| 2024-09-13 | 7.11 | 6.98 | -0.09 | -1.27% | 6.96 | 7.15 | 18220 | 1283 | 0.70% |
| 2024-09-12 | 7.02 | 7.07 | 0.04 | 0.57% | 6.96 | 7.12 | 21820 | 1544 | 0.84% |
| 2024-09-11 | 7.04 | 7.03 | -0.04 | -0.57% | 6.90 | 7.08 | 23022 | 1613 | 0.88% |
| 2024-09-10 | 7.00 | 7.07 | 0.07 | 1.00% | 6.91 | 7.11 | 26018 | 1829 | 1.00% |
| 2024-09-09 | 6.98 | 7.00 | 0.02 | 0.29% | 6.85 | 7.05 | 30533 | 2126 | 1.17% |
| 2024-09-06 | 7.17 | 6.98 | -0.23 | -3.19% | 6.97 | 7.23 | 37610 | 2650 | 1.44% |
| 2024-09-05 | 7.15 | 7.21 | -0.01 | -0.14% | 7.14 | 7.29 | 28948 | 2089 | 1.11% |
| 2024-09-04 | 7.34 | 7.22 | -0.26 | -3.48% | 7.20 | 7.42 | 39141 | 2853 | 1.50% |
| 2024-09-03 | 7.37 | 7.48 | -0.01 | -0.13% | 7.18 | 7.48 | 49313 | 3612 | 1.89% |
| 2024-09-02 | 7.35 | 7.49 | 0.08 | 1.08% | 7.31 | 7.65 | 81982 | 6139 | 3.15% |
| 2024-08-30 | 7.28 | 7.41 | 0.04 | 0.54% | 7.16 | 7.51 | 83377 | 6142 | 3.20% |
| 2024-08-29 | 7.40 | 7.37 | -0.17 | -2.25% | 7.21 | 7.41 | 88509 | 6457 | 3.40% |
| 2024-08-28 | 7.91 | 7.54 | -0.44 | -5.51% | 7.50 | 7.91 | 122466 | 9346 | 4.70% |
| 2024-08-27 | 7.24 | 7.98 | 0.73 | 10.07% | 7.02 | 7.98 | 132224 | 9929 | 5.07% |
| 2024-08-26 | 7.01 | 7.25 | 0.50 | 7.41% | 6.88 | 7.43 | 78398 | 5629 | 3.01% |