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 | 9.92 | 9.96 | 0.03 | 0.30% | 9.85 | 10.32 | 94389 | 9456 | 2.06% |
| 2024-12-02 | 9.49 | 9.93 | 0.57 | 6.09% | 9.45 | 10.13 | 87022 | 8515 | 1.89% |
| 2024-11-29 | 9.32 | 9.36 | 0.11 | 1.19% | 9.23 | 9.49 | 29673 | 2777 | 0.65% |
| 2024-11-28 | 9.21 | 9.25 | 0.07 | 0.76% | 9.20 | 9.35 | 28029 | 2599 | 0.61% |
| 2024-11-27 | 9.07 | 9.18 | 0.10 | 1.10% | 8.80 | 9.20 | 31089 | 2800 | 0.68% |
| 2024-11-26 | 9.14 | 9.08 | -0.11 | -1.20% | 9.05 | 9.23 | 20043 | 1832 | 0.44% |
| 2024-11-25 | 9.12 | 9.19 | 0.23 | 2.57% | 8.96 | 9.25 | 28229 | 2579 | 0.61% |
| 2024-11-22 | 9.45 | 8.96 | -0.45 | -4.78% | 8.95 | 9.45 | 33912 | 3120 | 0.74% |
| 2024-11-21 | 9.43 | 9.41 | 0.03 | 0.32% | 9.28 | 9.58 | 35034 | 3313 | 0.76% |
| 2024-11-20 | 9.27 | 9.38 | 0.07 | 0.75% | 9.24 | 9.40 | 29563 | 2759 | 0.64% |
| 2024-11-19 | 9.08 | 9.31 | 0.32 | 3.56% | 9.04 | 9.33 | 35070 | 3217 | 0.76% |
| 2024-11-18 | 9.03 | 8.99 | -0.02 | -0.22% | 8.91 | 9.30 | 41065 | 3732 | 0.89% |
| 2024-11-15 | 9.29 | 9.01 | -0.31 | -3.33% | 9.01 | 9.43 | 34451 | 3178 | 0.75% |
| 2024-11-14 | 9.68 | 9.32 | -0.33 | -3.42% | 9.25 | 9.71 | 32618 | 3085 | 0.71% |
| 2024-11-13 | 9.55 | 9.65 | 0.00 | 0.00% | 9.49 | 9.74 | 30572 | 2938 | 0.67% |
| 2024-11-12 | 9.78 | 9.65 | -0.08 | -0.82% | 9.52 | 9.84 | 50194 | 4876 | 1.09% |
| 2024-11-11 | 9.40 | 9.73 | 0.35 | 3.73% | 9.40 | 9.76 | 51757 | 4974 | 1.13% |
| 2024-11-08 | 9.49 | 9.38 | -0.02 | -0.21% | 9.29 | 9.52 | 47844 | 4497 | 1.04% |
| 2024-11-07 | 9.18 | 9.40 | 0.16 | 1.73% | 9.11 | 9.42 | 39633 | 3694 | 0.86% |
| 2024-11-06 | 9.12 | 9.24 | 0.06 | 0.65% | 9.08 | 9.36 | 49260 | 4545 | 1.07% |
| 2024-11-05 | 8.96 | 9.18 | 0.20 | 2.23% | 8.89 | 9.22 | 42484 | 3862 | 0.92% |
| 2024-11-04 | 8.85 | 8.98 | 0.21 | 2.39% | 8.78 | 9.01 | 23291 | 2077 | 0.51% |
| 2024-11-01 | 9.15 | 8.77 | -0.36 | -3.94% | 8.75 | 9.19 | 41188 | 3687 | 0.90% |
| 2024-10-31 | 8.96 | 9.13 | 0.11 | 1.22% | 8.96 | 9.33 | 46942 | 4312 | 1.02% |
| 2024-10-30 | 8.92 | 9.02 | 0.13 | 1.46% | 8.83 | 9.06 | 33659 | 3012 | 0.73% |
| 2024-10-29 | 9.04 | 8.89 | -0.10 | -1.11% | 8.85 | 9.10 | 39722 | 3564 | 0.86% |
| 2024-10-28 | 8.86 | 8.99 | 0.22 | 2.51% | 8.77 | 9.01 | 38755 | 3452 | 0.84% |
| 2024-10-25 | 8.57 | 8.77 | 0.16 | 1.86% | 8.57 | 8.83 | 29465 | 2569 | 0.64% |
| 2024-10-24 | 8.58 | 8.61 | -0.04 | -0.46% | 8.54 | 8.65 | 25607 | 2199 | 0.56% |
| 2024-10-23 | 8.68 | 8.65 | 0.01 | 0.12% | 8.53 | 8.75 | 40952 | 3534 | 0.89% |
| 2024-10-22 | 8.48 | 8.64 | 0.16 | 1.89% | 8.41 | 8.70 | 34022 | 2908 | 0.74% |
| 2024-10-21 | 8.39 | 8.48 | 0.09 | 1.07% | 8.29 | 8.68 | 50712 | 4306 | 1.10% |
| 2024-10-18 | 8.02 | 8.39 | 0.31 | 3.84% | 8.02 | 8.62 | 39423 | 3265 | 0.86% |
| 2024-10-17 | 8.22 | 8.08 | -0.12 | -1.46% | 8.06 | 8.33 | 22396 | 1836 | 0.49% |
| 2024-10-16 | 8.19 | 8.20 | -0.07 | -0.85% | 8.10 | 8.34 | 22357 | 1837 | 0.49% |
| 2024-10-15 | 8.50 | 8.27 | -0.21 | -2.48% | 8.27 | 8.60 | 24105 | 2032 | 0.52% |
| 2024-10-14 | 8.45 | 8.48 | 0.13 | 1.56% | 8.19 | 8.59 | 33659 | 2824 | 0.73% |
| 2024-10-11 | 8.68 | 8.35 | -0.38 | -4.35% | 8.21 | 8.74 | 39452 | 3330 | 0.86% |
| 2024-10-10 | 8.82 | 8.73 | 0.02 | 0.23% | 8.58 | 8.99 | 45568 | 4003 | 0.99% |
| 2024-10-09 | 9.44 | 8.71 | -1.12 | -11.39% | 8.70 | 9.50 | 77384 | 7067 | 1.68% |
| 2024-10-08 | 10.10 | 9.83 | 1.23 | 14.30% | 8.88 | 10.18 | 115719 | 11152 | 2.52% |
| 2024-09-30 | 7.85 | 8.60 | 1.04 | 13.76% | 7.82 | 8.67 | 80186 | 6562 | 1.75% |
| 2024-09-27 | 7.38 | 7.56 | 0.33 | 4.56% | 7.30 | 7.58 | 25506 | 1898 | 0.56% |
| 2024-09-26 | 6.87 | 7.23 | 0.28 | 4.03% | 6.87 | 7.23 | 24016 | 1693 | 0.52% |
| 2024-09-25 | 7.06 | 6.95 | 0.01 | 0.14% | 6.92 | 7.15 | 24076 | 1694 | 0.52% |
| 2024-09-24 | 6.68 | 6.94 | 0.26 | 3.89% | 6.65 | 6.95 | 18887 | 1291 | 0.41% |
| 2024-09-23 | 6.65 | 6.68 | -0.04 | -0.60% | 6.64 | 6.74 | 8629 | 576 | 0.19% |
| 2024-09-20 | 6.76 | 6.72 | 0.01 | 0.15% | 6.63 | 6.77 | 7642 | 510 | 0.17% |
| 2024-09-19 | 6.59 | 6.71 | 0.12 | 1.82% | 6.59 | 6.77 | 14316 | 957 | 0.31% |
| 2024-09-18 | 6.66 | 6.59 | -0.07 | -1.05% | 6.52 | 6.72 | 15999 | 1050 | 0.35% |
| 2024-09-13 | 6.78 | 6.66 | -0.11 | -1.62% | 6.64 | 6.80 | 11641 | 778 | 0.25% |
| 2024-09-12 | 6.80 | 6.77 | -0.04 | -0.59% | 6.75 | 6.89 | 9841 | 671 | 0.21% |
| 2024-09-11 | 6.83 | 6.81 | -0.04 | -0.58% | 6.75 | 6.88 | 10618 | 722 | 0.23% |
| 2024-09-10 | 6.86 | 6.85 | -0.02 | -0.29% | 6.74 | 6.91 | 12685 | 864 | 0.28% |
| 2024-09-09 | 6.96 | 6.87 | -0.09 | -1.29% | 6.85 | 7.01 | 13960 | 966 | 0.30% |
| 2024-09-06 | 7.14 | 6.96 | -0.18 | -2.52% | 6.95 | 7.15 | 15153 | 1067 | 0.33% |
| 2024-09-05 | 7.12 | 7.14 | 0.05 | 0.71% | 7.08 | 7.15 | 15988 | 1136 | 0.35% |
| 2024-09-04 | 7.12 | 7.09 | -0.04 | -0.56% | 7.05 | 7.15 | 12068 | 856 | 0.26% |
| 2024-09-03 | 7.19 | 7.13 | 0.01 | 0.14% | 7.10 | 7.20 | 10739 | 767 | 0.23% |
| 2024-09-02 | 7.30 | 7.12 | -0.18 | -2.47% | 7.10 | 7.37 | 23203 | 1668 | 0.51% |
| 2024-08-30 | 7.12 | 7.30 | 0.15 | 2.10% | 7.12 | 7.35 | 23763 | 1728 | 0.52% |
| 2024-08-29 | 7.04 | 7.15 | 0.06 | 0.85% | 7.01 | 7.18 | 17524 | 1249 | 0.38% |
| 2024-08-28 | 6.96 | 7.09 | 0.05 | 0.71% | 6.92 | 7.15 | 8775 | 620 | 0.19% |
| 2024-08-27 | 7.06 | 7.04 | -0.06 | -0.85% | 7.00 | 7.09 | 9099 | 640 | 0.20% |
| 2024-08-26 | 7.05 | 7.10 | 0.08 | 1.14% | 7.02 | 7.10 | 11055 | 781 | 0.24% |