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 | 9.42 | 9.58 | 0.16 | 1.70% | 9.35 | 9.60 | 21131 | 2008 | 0.92% |
| 2024-11-20 | 9.32 | 9.42 | 0.12 | 1.29% | 9.25 | 9.46 | 16950 | 1591 | 0.74% |
| 2024-11-19 | 9.11 | 9.30 | 0.22 | 2.42% | 9.06 | 9.32 | 21095 | 1943 | 0.92% |
| 2024-11-18 | 9.24 | 9.08 | -0.07 | -0.77% | 9.00 | 9.31 | 23182 | 2126 | 1.01% |
| 2024-11-15 | 9.28 | 9.15 | -0.10 | -1.08% | 9.14 | 9.38 | 17587 | 1630 | 0.77% |
| 2024-11-14 | 9.52 | 9.25 | -0.28 | -2.94% | 9.22 | 9.60 | 19368 | 1816 | 0.84% |
| 2024-11-13 | 9.65 | 9.53 | -0.04 | -0.42% | 9.28 | 9.65 | 16830 | 1591 | 0.73% |
| 2024-11-12 | 9.79 | 9.57 | -0.02 | -0.21% | 9.44 | 9.86 | 27698 | 2665 | 1.21% |
| 2024-11-11 | 9.34 | 9.59 | 0.22 | 2.35% | 9.31 | 9.59 | 19966 | 1889 | 0.87% |
| 2024-11-08 | 9.39 | 9.37 | 0.03 | 0.32% | 9.27 | 9.47 | 22208 | 2079 | 0.97% |
| 2024-11-07 | 9.14 | 9.34 | 0.18 | 1.97% | 9.10 | 9.35 | 24771 | 2299 | 1.08% |
| 2024-11-06 | 9.19 | 9.16 | -0.03 | -0.33% | 9.09 | 9.30 | 23163 | 2128 | 1.01% |
| 2024-11-05 | 9.15 | 9.19 | 0.01 | 0.11% | 9.10 | 9.23 | 25048 | 2297 | 1.09% |
| 2024-11-04 | 8.76 | 9.18 | 0.34 | 3.85% | 8.75 | 9.18 | 36358 | 3286 | 1.58% |
| 2024-11-01 | 8.95 | 8.84 | -0.17 | -1.89% | 8.77 | 9.09 | 33900 | 3016 | 1.48% |
| 2024-10-31 | 8.91 | 9.01 | 0.06 | 0.67% | 8.91 | 9.05 | 20326 | 1827 | 0.89% |
| 2024-10-30 | 8.89 | 8.95 | 0.04 | 0.45% | 8.81 | 9.30 | 24461 | 2194 | 1.07% |
| 2024-10-29 | 9.20 | 8.91 | -0.22 | -2.41% | 8.86 | 9.26 | 26314 | 2376 | 1.15% |
| 2024-10-28 | 8.86 | 9.13 | 0.23 | 2.58% | 8.86 | 9.13 | 20772 | 1873 | 0.90% |
| 2024-10-25 | 8.79 | 8.90 | 0.15 | 1.71% | 8.72 | 8.90 | 19022 | 1680 | 0.83% |
| 2024-10-24 | 8.78 | 8.75 | 0.01 | 0.11% | 8.68 | 8.80 | 13251 | 1159 | 0.58% |
| 2024-10-23 | 8.71 | 8.74 | 0.08 | 0.92% | 8.65 | 8.84 | 19404 | 1700 | 0.85% |
| 2024-10-22 | 8.70 | 8.66 | 0.12 | 1.41% | 8.49 | 8.72 | 19878 | 1717 | 0.87% |
| 2024-10-21 | 8.58 | 8.54 | -0.02 | -0.23% | 8.48 | 8.65 | 23607 | 2017 | 1.03% |
| 2024-10-18 | 8.43 | 8.56 | 0.14 | 1.66% | 8.39 | 8.67 | 21050 | 1797 | 0.92% |
| 2024-10-17 | 8.50 | 8.42 | 0.00 | 0.00% | 8.41 | 8.58 | 15696 | 1333 | 0.68% |
| 2024-10-16 | 8.33 | 8.42 | 0.08 | 0.96% | 8.30 | 8.49 | 15125 | 1271 | 0.66% |
| 2024-10-15 | 8.53 | 8.34 | -0.19 | -2.23% | 8.33 | 8.56 | 16822 | 1419 | 0.73% |
| 2024-10-14 | 8.45 | 8.53 | 0.12 | 1.43% | 8.28 | 8.56 | 22691 | 1918 | 0.99% |
| 2024-10-11 | 8.74 | 8.41 | -0.32 | -3.67% | 8.33 | 8.74 | 29532 | 2518 | 1.29% |
| 2024-10-10 | 8.79 | 8.73 | -0.09 | -1.02% | 8.62 | 8.95 | 35110 | 3085 | 1.53% |
| 2024-10-09 | 9.65 | 8.82 | -0.97 | -9.91% | 8.81 | 9.65 | 57623 | 5184 | 2.51% |
| 2024-10-08 | 9.85 | 9.79 | 0.81 | 9.02% | 9.06 | 9.86 | 62838 | 5969 | 2.74% |
| 2024-09-30 | 8.61 | 8.98 | 0.62 | 7.42% | 8.40 | 9.12 | 57027 | 5016 | 2.48% |
| 2024-09-27 | 8.23 | 8.36 | 0.26 | 3.21% | 8.12 | 8.39 | 16238 | 1345 | 0.71% |
| 2024-09-26 | 7.81 | 8.10 | 0.29 | 3.71% | 7.81 | 8.10 | 18412 | 1469 | 0.80% |
| 2024-09-25 | 7.84 | 7.81 | 0.05 | 0.64% | 7.78 | 7.97 | 20409 | 1610 | 0.89% |
| 2024-09-24 | 7.46 | 7.76 | 0.27 | 3.60% | 7.46 | 7.76 | 15108 | 1155 | 0.66% |
| 2024-09-23 | 7.43 | 7.49 | 0.06 | 0.81% | 7.40 | 7.54 | 8105 | 606 | 0.35% |
| 2024-09-20 | 7.58 | 7.43 | -0.12 | -1.59% | 7.38 | 7.59 | 10761 | 803 | 0.47% |
| 2024-09-19 | 7.38 | 7.55 | 0.18 | 2.44% | 7.30 | 7.62 | 12740 | 957 | 0.56% |
| 2024-09-18 | 7.46 | 7.37 | -0.09 | -1.21% | 7.25 | 7.47 | 14338 | 1051 | 0.62% |
| 2024-09-13 | 7.72 | 7.46 | -0.23 | -2.99% | 7.45 | 7.73 | 15525 | 1168 | 0.68% |
| 2024-09-12 | 7.73 | 7.69 | -0.05 | -0.65% | 7.66 | 7.84 | 9987 | 772 | 0.44% |
| 2024-09-11 | 7.74 | 7.74 | -0.02 | -0.26% | 7.67 | 7.80 | 8792 | 680 | 0.38% |
| 2024-09-10 | 7.67 | 7.76 | 0.10 | 1.31% | 7.62 | 7.82 | 12372 | 954 | 0.54% |
| 2024-09-09 | 7.67 | 7.66 | -0.01 | -0.13% | 7.56 | 7.81 | 14231 | 1096 | 0.62% |
| 2024-09-06 | 7.89 | 7.67 | -0.20 | -2.54% | 7.66 | 7.92 | 13935 | 1082 | 0.61% |
| 2024-09-05 | 7.84 | 7.87 | 0.11 | 1.42% | 7.71 | 7.88 | 10255 | 803 | 0.45% |
| 2024-09-04 | 7.79 | 7.76 | -0.06 | -0.77% | 7.72 | 7.87 | 11192 | 872 | 0.49% |
| 2024-09-03 | 7.75 | 7.82 | 0.02 | 0.26% | 7.75 | 7.93 | 13112 | 1028 | 0.57% |
| 2024-09-02 | 7.91 | 7.80 | -0.05 | -0.64% | 7.78 | 7.96 | 12818 | 1009 | 0.56% |
| 2024-08-30 | 7.68 | 7.85 | 0.16 | 2.08% | 7.68 | 7.95 | 18922 | 1485 | 0.82% |
| 2024-08-29 | 7.54 | 7.69 | 0.12 | 1.59% | 7.50 | 7.73 | 13799 | 1054 | 0.60% |
| 2024-08-28 | 7.58 | 7.57 | 0.00 | 0.00% | 7.44 | 7.69 | 13669 | 1033 | 0.60% |
| 2024-08-27 | 7.65 | 7.57 | -0.18 | -2.32% | 7.53 | 7.78 | 16139 | 1233 | 0.70% |
| 2024-08-26 | 7.53 | 7.75 | 0.17 | 2.24% | 7.53 | 7.81 | 12995 | 1003 | 0.57% |
| 2024-08-23 | 7.60 | 7.58 | -0.04 | -0.52% | 7.48 | 7.67 | 12251 | 927 | 0.53% |
| 2024-08-22 | 7.74 | 7.62 | -0.12 | -1.55% | 7.62 | 7.81 | 8784 | 675 | 0.38% |
| 2024-08-21 | 7.65 | 7.74 | 0.05 | 0.65% | 7.63 | 7.77 | 9401 | 726 | 0.41% |
| 2024-08-20 | 7.89 | 7.69 | -0.18 | -2.29% | 7.64 | 7.90 | 16200 | 1251 | 0.71% |
| 2024-08-19 | 7.93 | 7.87 | -0.06 | -0.76% | 7.81 | 7.96 | 12602 | 994 | 0.55% |
| 2024-08-16 | 8.04 | 7.93 | -0.06 | -0.75% | 7.91 | 8.04 | 8817 | 702 | 0.42% |
| 2024-08-15 | 8.05 | 7.99 | 0.04 | 0.50% | 7.83 | 8.07 | 10876 | 867 | 0.52% |
| 2024-08-14 | 8.03 | 7.95 | -0.09 | -1.12% | 7.92 | 8.07 | 11142 | 888 | 0.53% |
| 2024-08-13 | 7.96 | 8.04 | 0.12 | 1.52% | 7.87 | 8.06 | 10983 | 875 | 0.53% |