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 | 9.43 | 9.33 | -0.14 | -1.48% | 9.20 | 9.55 | 67480 | 6298 | 2.57% |
| 2024-11-20 | 9.10 | 9.47 | 0.29 | 3.16% | 9.02 | 9.66 | 101986 | 9570 | 3.89% |
| 2024-11-19 | 8.86 | 9.18 | 0.26 | 2.91% | 8.86 | 9.21 | 65636 | 5930 | 2.50% |
| 2024-11-18 | 9.28 | 8.92 | -0.29 | -3.15% | 8.85 | 9.45 | 86985 | 7908 | 3.32% |
| 2024-11-15 | 9.51 | 9.21 | -0.40 | -4.16% | 9.20 | 9.86 | 111013 | 10500 | 4.24% |
| 2024-11-14 | 9.76 | 9.61 | -0.32 | -3.22% | 9.53 | 10.23 | 162689 | 16019 | 6.21% |
| 2024-11-13 | 10.09 | 9.93 | -0.20 | -1.97% | 9.71 | 10.90 | 233321 | 23981 | 8.90% |
| 2024-11-12 | 10.82 | 10.13 | 0.15 | 1.50% | 9.99 | 10.98 | 283626 | 30118 | 10.82% |
| 2024-11-11 | 9.09 | 9.98 | 0.91 | 10.03% | 9.09 | 9.98 | 114820 | 11067 | 4.38% |
| 2024-11-08 | 8.72 | 9.07 | 0.37 | 4.25% | 8.59 | 9.53 | 139689 | 12667 | 5.33% |
| 2024-11-07 | 8.36 | 8.70 | 0.29 | 3.45% | 8.35 | 8.71 | 68550 | 5890 | 2.62% |
| 2024-11-06 | 8.50 | 8.41 | -0.04 | -0.47% | 8.35 | 8.52 | 42603 | 3591 | 1.63% |
| 2024-11-05 | 8.32 | 8.45 | 0.13 | 1.56% | 8.30 | 8.45 | 49128 | 4113 | 1.87% |
| 2024-11-04 | 8.20 | 8.32 | 0.14 | 1.71% | 8.10 | 8.37 | 33216 | 2747 | 1.27% |
| 2024-11-01 | 8.41 | 8.18 | -0.28 | -3.31% | 8.15 | 8.49 | 47100 | 3905 | 1.80% |
| 2024-10-31 | 8.28 | 8.46 | 0.17 | 2.05% | 8.21 | 8.64 | 51437 | 4336 | 1.96% |
| 2024-10-30 | 8.14 | 8.29 | 0.09 | 1.10% | 8.14 | 8.29 | 27401 | 2255 | 1.05% |
| 2024-10-29 | 8.50 | 8.20 | -0.26 | -3.07% | 8.18 | 8.51 | 47986 | 3990 | 1.83% |
| 2024-10-28 | 8.38 | 8.46 | 0.10 | 1.20% | 8.32 | 8.46 | 46957 | 3941 | 1.79% |
| 2024-10-25 | 8.22 | 8.36 | 0.18 | 2.20% | 8.14 | 8.36 | 49871 | 4132 | 1.90% |
| 2024-10-24 | 8.13 | 8.18 | 0.00 | 0.00% | 8.11 | 8.23 | 29482 | 2405 | 1.12% |
| 2024-10-23 | 8.12 | 8.18 | -0.01 | -0.12% | 8.10 | 8.25 | 35355 | 2898 | 1.35% |
| 2024-10-22 | 8.13 | 8.19 | 0.05 | 0.61% | 8.09 | 8.19 | 32782 | 2671 | 1.25% |
| 2024-10-21 | 8.09 | 8.14 | 0.08 | 0.99% | 8.02 | 8.20 | 40188 | 3262 | 1.53% |
| 2024-10-18 | 7.95 | 8.06 | 0.10 | 1.26% | 7.80 | 8.14 | 44099 | 3522 | 1.68% |
| 2024-10-17 | 8.18 | 7.96 | -0.19 | -2.33% | 7.89 | 8.20 | 39805 | 3190 | 1.52% |
| 2024-10-16 | 7.92 | 8.15 | 0.28 | 3.56% | 7.91 | 8.20 | 50264 | 4066 | 1.92% |
| 2024-10-15 | 7.87 | 7.87 | -0.05 | -0.63% | 7.83 | 7.98 | 23136 | 1830 | 0.88% |
| 2024-10-14 | 7.78 | 7.92 | 0.16 | 2.06% | 7.75 | 7.96 | 24266 | 1911 | 0.93% |
| 2024-10-11 | 7.93 | 7.76 | -0.24 | -3.00% | 7.71 | 8.06 | 31577 | 2479 | 1.20% |
| 2024-10-10 | 7.87 | 8.00 | 0.13 | 1.65% | 7.83 | 8.11 | 38401 | 3068 | 1.47% |
| 2024-10-09 | 8.47 | 7.87 | -0.70 | -8.17% | 7.86 | 8.47 | 69669 | 5666 | 2.66% |
| 2024-10-08 | 9.08 | 8.57 | 0.27 | 3.25% | 8.32 | 9.09 | 118346 | 10230 | 4.52% |
| 2024-09-30 | 8.00 | 8.30 | 0.60 | 7.79% | 7.75 | 8.36 | 99186 | 8015 | 3.78% |
| 2024-09-27 | 7.53 | 7.70 | 0.25 | 3.36% | 7.49 | 7.72 | 27732 | 2108 | 1.06% |
| 2024-09-26 | 7.35 | 7.45 | 0.15 | 2.05% | 7.28 | 7.45 | 24207 | 1786 | 0.92% |
| 2024-09-25 | 7.46 | 7.30 | 0.06 | 0.83% | 7.28 | 7.46 | 34680 | 2554 | 1.32% |
| 2024-09-24 | 7.12 | 7.24 | 0.17 | 2.40% | 7.08 | 7.25 | 15705 | 1127 | 0.60% |
| 2024-09-23 | 7.16 | 7.07 | -0.09 | -1.26% | 7.07 | 7.17 | 9323 | 661 | 0.36% |
| 2024-09-20 | 7.15 | 7.16 | -0.02 | -0.28% | 7.10 | 7.21 | 10718 | 766 | 0.41% |
| 2024-09-19 | 7.01 | 7.18 | 0.16 | 2.28% | 6.97 | 7.20 | 15205 | 1082 | 0.58% |
| 2024-09-18 | 7.13 | 7.02 | 0.00 | 0.00% | 6.93 | 7.24 | 13461 | 948 | 0.51% |
| 2024-09-13 | 7.19 | 7.06 | -0.13 | -1.81% | 7.04 | 7.19 | 13198 | 936 | 0.50% |
| 2024-09-12 | 7.22 | 7.19 | -0.02 | -0.28% | 7.17 | 7.29 | 10712 | 773 | 0.41% |
| 2024-09-11 | 7.27 | 7.21 | -0.11 | -1.50% | 7.18 | 7.34 | 13762 | 998 | 0.53% |
| 2024-09-10 | 7.34 | 7.32 | 0.04 | 0.55% | 7.22 | 7.34 | 12881 | 937 | 0.49% |
| 2024-09-09 | 7.18 | 7.28 | 0.07 | 0.97% | 7.15 | 7.36 | 20782 | 1515 | 0.79% |
| 2024-09-06 | 7.46 | 7.21 | -0.26 | -3.48% | 7.17 | 7.47 | 34262 | 2493 | 1.31% |
| 2024-09-05 | 7.39 | 7.47 | 0.04 | 0.54% | 7.33 | 7.55 | 28268 | 2110 | 1.08% |
| 2024-09-04 | 7.28 | 7.43 | 0.10 | 1.36% | 7.25 | 7.77 | 37640 | 2815 | 1.44% |
| 2024-09-03 | 7.51 | 7.33 | -0.19 | -2.53% | 7.29 | 7.55 | 31772 | 2355 | 1.21% |
| 2024-09-02 | 7.53 | 7.52 | 0.12 | 1.62% | 7.45 | 7.69 | 46471 | 3515 | 1.77% |
| 2024-08-30 | 7.30 | 7.40 | 0.06 | 0.82% | 7.30 | 7.46 | 21871 | 1621 | 0.83% |
| 2024-08-29 | 7.34 | 7.34 | -0.03 | -0.41% | 7.19 | 7.39 | 19130 | 1397 | 0.73% |
| 2024-08-28 | 7.26 | 7.37 | 0.07 | 0.96% | 7.17 | 7.40 | 9790 | 717 | 0.37% |
| 2024-08-27 | 7.34 | 7.30 | -0.09 | -1.22% | 7.24 | 7.40 | 11366 | 831 | 0.43% |
| 2024-08-26 | 7.19 | 7.39 | 0.21 | 2.92% | 7.15 | 7.39 | 16706 | 1225 | 0.64% |
| 2024-08-23 | 7.27 | 7.18 | -0.11 | -1.51% | 7.13 | 7.30 | 10767 | 774 | 0.41% |
| 2024-08-22 | 7.44 | 7.29 | -0.16 | -2.15% | 7.28 | 7.50 | 13121 | 964 | 0.50% |
| 2024-08-21 | 7.38 | 7.45 | 0.08 | 1.09% | 7.33 | 7.50 | 12414 | 926 | 0.47% |
| 2024-08-20 | 7.49 | 7.37 | -0.12 | -1.60% | 7.34 | 7.51 | 14252 | 1057 | 0.54% |
| 2024-08-19 | 7.49 | 7.49 | -0.04 | -0.53% | 7.47 | 7.64 | 10524 | 792 | 0.40% |
| 2024-08-16 | 7.57 | 7.53 | -0.02 | -0.26% | 7.51 | 7.61 | 10960 | 827 | 0.42% |
| 2024-08-15 | 7.52 | 7.55 | 0.05 | 0.67% | 7.43 | 7.57 | 11668 | 877 | 0.45% |