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 | 9.60 | 0.08 | 0.84% | 9.46 | 9.75 | 43429 | 4172 | 1.66% |
| 2024-11-20 | 9.31 | 9.52 | 0.17 | 1.82% | 9.28 | 9.60 | 42832 | 4045 | 1.63% |
| 2024-11-19 | 9.12 | 9.35 | 0.35 | 3.89% | 8.99 | 9.36 | 51894 | 4765 | 1.98% |
| 2024-11-18 | 9.15 | 9.00 | -0.16 | -1.75% | 8.93 | 9.40 | 52181 | 4746 | 1.99% |
| 2024-11-15 | 9.37 | 9.16 | -0.29 | -3.07% | 9.14 | 9.53 | 51485 | 4819 | 1.96% |
| 2024-11-14 | 9.75 | 9.45 | -0.25 | -2.58% | 9.42 | 9.82 | 64219 | 6143 | 2.45% |
| 2024-11-13 | 9.64 | 9.70 | 0.05 | 0.52% | 9.29 | 9.73 | 84823 | 8089 | 3.23% |
| 2024-11-12 | 9.73 | 9.65 | 0.02 | 0.21% | 9.58 | 10.07 | 113972 | 11138 | 4.35% |
| 2024-11-11 | 9.32 | 9.63 | 0.27 | 2.88% | 9.32 | 9.66 | 82342 | 7855 | 3.14% |
| 2024-11-08 | 9.39 | 9.36 | 0.09 | 0.97% | 9.20 | 9.75 | 115740 | 10901 | 4.41% |
| 2024-11-07 | 9.14 | 9.27 | 0.28 | 3.11% | 9.07 | 9.42 | 85228 | 7850 | 3.25% |
| 2024-11-06 | 8.92 | 8.99 | 0.09 | 1.01% | 8.75 | 9.12 | 65455 | 5853 | 2.50% |
| 2024-11-05 | 8.80 | 8.90 | 0.19 | 2.18% | 8.72 | 8.95 | 58569 | 5186 | 2.23% |
| 2024-11-04 | 8.35 | 8.71 | 0.36 | 4.31% | 8.34 | 8.72 | 52481 | 4530 | 2.00% |
| 2024-11-01 | 8.76 | 8.35 | -0.39 | -4.46% | 8.26 | 8.79 | 64808 | 5468 | 2.47% |
| 2024-10-31 | 8.79 | 8.74 | -0.10 | -1.13% | 8.70 | 8.88 | 46524 | 4087 | 1.77% |
| 2024-10-30 | 8.65 | 8.84 | 0.07 | 0.80% | 8.63 | 8.92 | 43411 | 3824 | 1.66% |
| 2024-10-29 | 9.11 | 8.77 | -0.28 | -3.09% | 8.75 | 9.18 | 49086 | 4370 | 1.87% |
| 2024-10-28 | 8.88 | 9.05 | 0.21 | 2.38% | 8.79 | 9.06 | 47794 | 4274 | 1.82% |
| 2024-10-25 | 8.69 | 8.84 | 0.16 | 1.84% | 8.68 | 8.88 | 45841 | 4034 | 1.75% |
| 2024-10-24 | 8.68 | 8.68 | 0.00 | 0.00% | 8.59 | 8.80 | 36105 | 3131 | 1.38% |
| 2024-10-23 | 8.60 | 8.68 | 0.10 | 1.17% | 8.53 | 8.76 | 51116 | 4432 | 1.95% |
| 2024-10-22 | 8.34 | 8.58 | 0.22 | 2.63% | 8.30 | 8.60 | 49566 | 4212 | 1.89% |
| 2024-10-21 | 8.37 | 8.36 | 0.03 | 0.36% | 8.30 | 8.46 | 47160 | 3953 | 1.80% |
| 2024-10-18 | 8.10 | 8.33 | 0.19 | 2.33% | 8.10 | 8.42 | 52395 | 4335 | 2.00% |
| 2024-10-17 | 8.25 | 8.14 | -0.11 | -1.33% | 8.14 | 8.40 | 33029 | 2731 | 1.26% |
| 2024-10-16 | 8.05 | 8.25 | 0.05 | 0.61% | 8.05 | 8.30 | 34100 | 2799 | 1.30% |
| 2024-10-15 | 8.41 | 8.20 | -0.09 | -1.09% | 8.19 | 8.46 | 48234 | 4021 | 1.84% |
| 2024-10-14 | 8.11 | 8.29 | 0.08 | 0.97% | 8.05 | 8.34 | 42983 | 3538 | 1.64% |
| 2024-10-11 | 8.50 | 8.21 | -0.33 | -3.86% | 8.10 | 8.53 | 62767 | 5193 | 2.39% |
| 2024-10-10 | 8.47 | 8.54 | 0.03 | 0.35% | 8.37 | 8.80 | 65704 | 5649 | 2.51% |
| 2024-10-09 | 9.28 | 8.51 | -0.94 | -9.95% | 8.51 | 9.28 | 84434 | 7480 | 3.22% |
| 2024-10-08 | 9.73 | 9.45 | 0.60 | 6.78% | 8.87 | 9.74 | 133194 | 12449 | 5.10% |
| 2024-09-30 | 8.43 | 8.85 | 0.69 | 8.46% | 8.15 | 8.88 | 138867 | 11907 | 5.31% |
| 2024-09-27 | 7.94 | 8.16 | 0.34 | 4.35% | 7.85 | 8.23 | 46921 | 3764 | 1.80% |
| 2024-09-26 | 7.51 | 7.82 | 0.24 | 3.17% | 7.51 | 7.83 | 43570 | 3358 | 1.67% |
| 2024-09-25 | 7.45 | 7.58 | 0.14 | 1.88% | 7.45 | 7.69 | 38614 | 2933 | 1.48% |
| 2024-09-24 | 7.24 | 7.44 | 0.20 | 2.76% | 7.22 | 7.44 | 24921 | 1834 | 0.95% |
| 2024-09-23 | 7.10 | 7.24 | 0.11 | 1.54% | 7.05 | 7.26 | 18088 | 1302 | 0.69% |
| 2024-09-20 | 7.24 | 7.13 | -0.08 | -1.11% | 7.10 | 7.25 | 19471 | 1395 | 0.74% |
| 2024-09-19 | 6.99 | 7.21 | 0.23 | 3.30% | 6.99 | 7.26 | 27999 | 2006 | 1.07% |
| 2024-09-18 | 7.16 | 6.98 | -0.12 | -1.69% | 6.86 | 7.20 | 27329 | 1905 | 1.05% |
| 2024-09-13 | 7.38 | 7.10 | -0.23 | -3.14% | 7.10 | 7.39 | 23166 | 1666 | 0.89% |
| 2024-09-12 | 7.34 | 7.33 | -0.05 | -0.68% | 7.32 | 7.47 | 17423 | 1289 | 0.67% |
| 2024-09-11 | 7.35 | 7.38 | -0.02 | -0.27% | 7.34 | 7.45 | 19080 | 1411 | 0.73% |
| 2024-09-10 | 7.33 | 7.40 | 0.07 | 0.95% | 7.24 | 7.40 | 19977 | 1463 | 0.76% |
| 2024-09-09 | 7.26 | 7.33 | 0.03 | 0.41% | 7.15 | 7.42 | 21935 | 1604 | 0.84% |
| 2024-09-06 | 7.46 | 7.30 | -0.21 | -2.80% | 7.29 | 7.58 | 30966 | 2294 | 1.18% |
| 2024-09-05 | 7.47 | 7.51 | 0.04 | 0.54% | 7.45 | 7.59 | 23520 | 1766 | 0.90% |
| 2024-09-04 | 7.40 | 7.47 | 0.04 | 0.54% | 7.34 | 7.50 | 27569 | 2053 | 1.05% |
| 2024-09-03 | 7.45 | 7.43 | 0.05 | 0.68% | 7.34 | 7.48 | 20717 | 1533 | 0.79% |
| 2024-09-02 | 7.34 | 7.38 | 0.01 | 0.14% | 7.34 | 7.54 | 28548 | 2126 | 1.09% |
| 2024-08-30 | 7.39 | 7.37 | -0.01 | -0.14% | 7.32 | 7.53 | 30991 | 2308 | 1.19% |
| 2024-08-29 | 7.08 | 7.38 | 0.29 | 4.09% | 7.05 | 7.42 | 34907 | 2548 | 1.34% |
| 2024-08-28 | 6.96 | 7.09 | 0.07 | 1.00% | 6.90 | 7.20 | 22270 | 1574 | 0.85% |
| 2024-08-27 | 7.20 | 7.02 | -0.19 | -2.64% | 6.98 | 7.24 | 19572 | 1383 | 0.75% |
| 2024-08-26 | 7.04 | 7.21 | 0.22 | 3.15% | 6.95 | 7.29 | 31848 | 2282 | 1.22% |
| 2024-08-23 | 7.04 | 6.99 | -0.09 | -1.27% | 6.91 | 7.11 | 27185 | 1904 | 1.04% |
| 2024-08-22 | 7.25 | 7.08 | -0.17 | -2.34% | 7.05 | 7.40 | 24779 | 1776 | 0.95% |
| 2024-08-21 | 7.27 | 7.25 | -0.11 | -1.49% | 7.19 | 7.34 | 21929 | 1591 | 0.84% |
| 2024-08-20 | 7.53 | 7.36 | -0.19 | -2.52% | 7.32 | 7.54 | 27420 | 2028 | 1.05% |
| 2024-08-19 | 7.60 | 7.55 | -0.07 | -0.92% | 7.50 | 7.65 | 24640 | 1860 | 0.94% |
| 2024-08-16 | 7.69 | 7.62 | -0.05 | -0.65% | 7.61 | 7.75 | 21208 | 1627 | 0.81% |
| 2024-08-15 | 7.55 | 7.67 | 0.08 | 1.05% | 7.51 | 7.69 | 22088 | 1684 | 0.85% |
| 2024-08-14 | 7.59 | 7.59 | -0.04 | -0.52% | 7.55 | 7.67 | 16190 | 1232 | 0.62% |
| 2024-08-13 | 7.59 | 7.63 | 0.08 | 1.06% | 7.47 | 7.63 | 21021 | 1587 | 0.80% |