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 | 9.33 | 9.33 | 0.07 | 0.76% | 9.04 | 9.46 | 13016 | 1200 | 0.85% |
| 2024-11-20 | 8.82 | 9.26 | 0.27 | 3.00% | 8.82 | 9.32 | 17053 | 1563 | 1.12% |
| 2024-11-19 | 8.64 | 8.99 | 0.38 | 4.41% | 8.44 | 8.99 | 19607 | 1705 | 1.29% |
| 2024-11-18 | 9.11 | 8.61 | -0.37 | -4.12% | 8.51 | 9.28 | 20850 | 1833 | 1.37% |
| 2024-11-15 | 9.30 | 8.98 | -0.32 | -3.44% | 8.94 | 9.39 | 15528 | 1414 | 1.02% |
| 2024-11-14 | 9.57 | 9.30 | -0.27 | -2.82% | 9.23 | 9.70 | 14541 | 1356 | 0.95% |
| 2024-11-13 | 9.56 | 9.57 | 0.14 | 1.48% | 9.29 | 9.70 | 17065 | 1624 | 1.12% |
| 2024-11-12 | 9.68 | 9.43 | -0.10 | -1.05% | 9.30 | 9.79 | 26864 | 2558 | 1.76% |
| 2024-11-11 | 9.30 | 9.53 | 0.26 | 2.80% | 9.21 | 9.66 | 24890 | 2354 | 1.63% |
| 2024-11-08 | 9.12 | 9.27 | 0.10 | 1.09% | 9.08 | 9.39 | 21564 | 1987 | 1.42% |
| 2024-11-07 | 9.18 | 9.17 | 0.00 | 0.00% | 9.06 | 9.46 | 21386 | 1984 | 1.40% |
| 2024-11-06 | 9.08 | 9.17 | 0.16 | 1.78% | 8.94 | 9.40 | 24726 | 2285 | 1.62% |
| 2024-11-05 | 8.96 | 9.01 | 0.07 | 0.78% | 8.78 | 9.05 | 24672 | 2200 | 1.62% |
| 2024-11-04 | 8.90 | 8.94 | 0.04 | 0.45% | 8.82 | 9.07 | 17869 | 1595 | 1.17% |
| 2024-11-01 | 9.30 | 8.90 | -0.32 | -3.47% | 8.89 | 9.48 | 32093 | 2908 | 2.11% |
| 2024-10-31 | 9.58 | 9.22 | -0.34 | -3.56% | 9.22 | 9.60 | 41038 | 3855 | 2.69% |
| 2024-10-30 | 9.25 | 9.56 | 0.26 | 2.80% | 9.15 | 9.75 | 42232 | 4013 | 2.77% |
| 2024-10-29 | 9.50 | 9.30 | -0.20 | -2.11% | 9.12 | 9.72 | 32860 | 3089 | 2.16% |
| 2024-10-28 | 8.90 | 9.50 | 0.74 | 8.45% | 8.76 | 9.75 | 62314 | 5828 | 4.09% |
| 2024-10-25 | 8.17 | 8.76 | 0.66 | 8.15% | 8.10 | 8.83 | 38032 | 3276 | 2.50% |
| 2024-10-24 | 8.12 | 8.10 | -0.02 | -0.25% | 7.85 | 8.28 | 19371 | 1554 | 1.27% |
| 2024-10-23 | 7.73 | 8.12 | 0.37 | 4.77% | 7.65 | 8.14 | 34431 | 2740 | 2.26% |
| 2024-10-22 | 7.55 | 7.75 | 0.22 | 2.92% | 7.45 | 7.84 | 21781 | 1682 | 1.43% |
| 2024-10-21 | 7.42 | 7.53 | 0.15 | 2.03% | 7.38 | 7.77 | 24589 | 1877 | 1.61% |
| 2024-10-18 | 7.33 | 7.38 | 0.09 | 1.23% | 7.20 | 7.50 | 18153 | 1337 | 1.19% |
| 2024-10-17 | 7.38 | 7.29 | -0.09 | -1.22% | 7.29 | 7.50 | 18626 | 1380 | 1.22% |
| 2024-10-16 | 7.52 | 7.38 | -0.04 | -0.54% | 7.30 | 7.52 | 13723 | 1011 | 0.90% |
| 2024-10-15 | 7.27 | 7.42 | 0.16 | 2.20% | 7.06 | 7.58 | 27469 | 2039 | 1.80% |
| 2024-10-14 | 6.88 | 7.26 | 0.41 | 5.99% | 6.81 | 7.34 | 23574 | 1677 | 1.55% |
| 2024-10-11 | 7.00 | 6.85 | -0.12 | -1.72% | 6.75 | 7.00 | 25250 | 1735 | 1.66% |
| 2024-10-10 | 6.71 | 6.97 | 0.30 | 4.50% | 6.71 | 7.53 | 42674 | 2992 | 2.80% |
| 2024-10-09 | 7.40 | 6.67 | -0.77 | -10.35% | 6.67 | 7.40 | 49170 | 3490 | 3.23% |
| 2024-10-08 | 7.89 | 7.44 | 0.76 | 11.38% | 7.18 | 7.97 | 59328 | 4419 | 3.89% |
| 2024-09-30 | 5.99 | 6.68 | 0.76 | 12.84% | 5.99 | 6.84 | 42723 | 2739 | 2.80% |
| 2024-09-27 | 5.71 | 5.92 | 0.27 | 4.78% | 5.63 | 5.93 | 12557 | 720 | 0.82% |
| 2024-09-26 | 5.22 | 5.65 | 0.38 | 7.21% | 5.21 | 5.68 | 24165 | 1319 | 1.59% |
| 2024-09-25 | 5.20 | 5.27 | 0.10 | 1.93% | 5.18 | 5.34 | 21598 | 1134 | 1.42% |
| 2024-09-24 | 5.09 | 5.17 | 0.15 | 2.99% | 5.04 | 5.21 | 19010 | 976 | 1.25% |
| 2024-09-23 | 4.99 | 5.02 | 0.05 | 1.01% | 4.94 | 5.03 | 8095 | 404 | 0.53% |
| 2024-09-20 | 5.03 | 4.97 | -0.04 | -0.80% | 4.93 | 5.08 | 7212 | 358 | 0.47% |
| 2024-09-19 | 4.92 | 5.01 | 0.10 | 2.04% | 4.86 | 5.06 | 12324 | 615 | 0.81% |
| 2024-09-18 | 4.92 | 4.91 | -0.03 | -0.61% | 4.75 | 4.98 | 11799 | 574 | 0.77% |
| 2024-09-13 | 4.93 | 4.94 | -0.01 | -0.20% | 4.90 | 5.00 | 11016 | 545 | 0.72% |
| 2024-09-12 | 4.97 | 4.95 | 0.02 | 0.41% | 4.93 | 5.03 | 9902 | 494 | 0.65% |
| 2024-09-11 | 5.02 | 4.93 | -0.06 | -1.20% | 4.91 | 5.03 | 7470 | 370 | 0.49% |
| 2024-09-10 | 4.98 | 4.99 | 0.05 | 1.01% | 4.88 | 5.02 | 11198 | 555 | 0.73% |
| 2024-09-09 | 4.91 | 4.94 | 0.02 | 0.41% | 4.84 | 4.97 | 10322 | 509 | 0.68% |
| 2024-09-06 | 5.05 | 4.92 | -0.08 | -1.60% | 4.90 | 5.05 | 10217 | 505 | 0.67% |
| 2024-09-05 | 4.96 | 5.00 | 0.08 | 1.63% | 4.92 | 5.01 | 7273 | 361 | 0.48% |
| 2024-09-04 | 4.98 | 4.92 | -0.12 | -2.38% | 4.91 | 5.05 | 9715 | 481 | 0.64% |
| 2024-09-03 | 5.04 | 5.04 | 0.03 | 0.60% | 4.92 | 5.07 | 7514 | 377 | 0.49% |
| 2024-09-02 | 5.06 | 5.01 | 0.01 | 0.20% | 5.01 | 5.22 | 15056 | 763 | 0.99% |
| 2024-08-30 | 4.97 | 5.00 | 0.05 | 1.01% | 4.91 | 5.08 | 12899 | 646 | 0.85% |
| 2024-08-29 | 4.91 | 4.95 | 0.03 | 0.61% | 4.85 | 5.00 | 8541 | 420 | 0.56% |
| 2024-08-28 | 4.84 | 4.92 | 0.08 | 1.65% | 4.79 | 5.00 | 12257 | 602 | 0.80% |
| 2024-08-27 | 4.97 | 4.84 | -0.10 | -2.02% | 4.82 | 4.98 | 7855 | 382 | 0.52% |
| 2024-08-26 | 4.91 | 4.94 | 0.03 | 0.61% | 4.85 | 5.05 | 11212 | 554 | 0.74% |
| 2024-08-23 | 4.95 | 4.91 | 0.01 | 0.20% | 4.78 | 4.98 | 11077 | 540 | 0.73% |
| 2024-08-22 | 4.96 | 4.90 | -0.09 | -1.80% | 4.90 | 5.06 | 7689 | 382 | 0.50% |
| 2024-08-21 | 5.08 | 4.99 | -0.07 | -1.38% | 4.97 | 5.10 | 10888 | 548 | 0.71% |
| 2024-08-20 | 5.16 | 5.06 | -0.06 | -1.17% | 5.00 | 5.22 | 16693 | 849 | 1.10% |
| 2024-08-19 | 5.08 | 5.12 | 0.02 | 0.39% | 4.96 | 5.20 | 23543 | 1200 | 1.55% |
| 2024-08-16 | 5.14 | 5.10 | -0.01 | -0.20% | 4.98 | 5.16 | 26373 | 1333 | 1.73% |
| 2024-08-15 | 5.06 | 5.11 | 0.00 | 0.00% | 5.04 | 5.19 | 18214 | 934 | 1.20% |
| 2024-08-14 | 5.06 | 5.11 | 0.08 | 1.59% | 4.97 | 5.18 | 21951 | 1120 | 1.44% |
| 2024-08-13 | 5.05 | 5.03 | -0.03 | -0.59% | 4.91 | 5.19 | 23998 | 1212 | 1.58% |