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 | 9.44 | 9.48 | 0.09 | 0.96% | 9.34 | 9.51 | 23567 | 2225 | 0.95% |
| 2024-11-20 | 9.28 | 9.39 | 0.11 | 1.19% | 9.18 | 9.42 | 21428 | 1996 | 0.87% |
| 2024-11-19 | 8.96 | 9.28 | 0.36 | 4.04% | 8.91 | 9.30 | 32481 | 2959 | 1.31% |
| 2024-11-18 | 9.19 | 8.92 | -0.19 | -2.09% | 8.81 | 9.28 | 26166 | 2349 | 1.06% |
| 2024-11-15 | 9.42 | 9.11 | -0.27 | -2.88% | 9.10 | 9.46 | 30635 | 2845 | 1.24% |
| 2024-11-14 | 9.74 | 9.38 | -0.34 | -3.50% | 9.35 | 9.77 | 35103 | 3349 | 1.42% |
| 2024-11-13 | 9.68 | 9.72 | 0.03 | 0.31% | 9.48 | 9.82 | 31298 | 3029 | 1.27% |
| 2024-11-12 | 9.95 | 9.69 | -0.16 | -1.62% | 9.58 | 9.97 | 47966 | 4702 | 1.94% |
| 2024-11-11 | 9.65 | 9.85 | 0.14 | 1.44% | 9.63 | 9.86 | 57297 | 5596 | 2.32% |
| 2024-11-08 | 9.73 | 9.71 | 0.10 | 1.04% | 9.52 | 9.90 | 63968 | 6241 | 2.59% |
| 2024-11-07 | 9.21 | 9.61 | 0.40 | 4.34% | 9.21 | 9.62 | 45334 | 4294 | 1.83% |
| 2024-11-06 | 9.25 | 9.21 | -0.02 | -0.22% | 9.16 | 9.34 | 32314 | 2991 | 1.31% |
| 2024-11-05 | 9.18 | 9.23 | 0.14 | 1.54% | 9.07 | 9.28 | 31467 | 2896 | 1.27% |
| 2024-11-04 | 8.75 | 9.09 | 0.24 | 2.71% | 8.75 | 9.13 | 20607 | 1859 | 0.83% |
| 2024-11-01 | 9.04 | 8.85 | -0.27 | -2.96% | 8.82 | 9.15 | 29951 | 2677 | 1.21% |
| 2024-10-31 | 9.18 | 9.12 | -0.01 | -0.11% | 9.00 | 9.26 | 32211 | 2941 | 1.30% |
| 2024-10-30 | 9.30 | 9.13 | -0.13 | -1.40% | 9.00 | 9.32 | 26362 | 2411 | 1.07% |
| 2024-10-29 | 9.61 | 9.26 | -0.32 | -3.34% | 9.19 | 9.84 | 42625 | 4013 | 1.73% |
| 2024-10-28 | 9.61 | 9.58 | 0.11 | 1.16% | 9.48 | 9.63 | 40249 | 3844 | 1.63% |
| 2024-10-25 | 9.39 | 9.47 | 0.07 | 0.74% | 9.35 | 9.57 | 43159 | 4076 | 1.75% |
| 2024-10-24 | 9.53 | 9.40 | -0.21 | -2.19% | 9.33 | 9.56 | 38227 | 3599 | 1.55% |
| 2024-10-23 | 9.78 | 9.61 | -0.50 | -4.95% | 9.34 | 10.09 | 86244 | 8196 | 3.49% |
| 2024-10-22 | 9.58 | 10.11 | 0.51 | 5.31% | 9.47 | 10.15 | 51480 | 5052 | 2.08% |
| 2024-10-21 | 9.15 | 9.60 | 0.40 | 4.35% | 9.15 | 9.68 | 44314 | 4210 | 1.79% |
| 2024-10-18 | 8.91 | 9.20 | 0.28 | 3.14% | 8.81 | 9.37 | 31373 | 2855 | 1.27% |
| 2024-10-17 | 9.05 | 8.92 | -0.04 | -0.45% | 8.90 | 9.27 | 22227 | 2013 | 0.90% |
| 2024-10-16 | 9.00 | 8.96 | -0.09 | -0.99% | 8.83 | 9.10 | 24905 | 2234 | 1.01% |
| 2024-10-15 | 9.30 | 9.05 | -0.08 | -0.88% | 9.00 | 9.30 | 28208 | 2573 | 1.14% |
| 2024-10-14 | 8.89 | 9.13 | 0.48 | 5.55% | 8.68 | 9.28 | 39636 | 3567 | 1.60% |
| 2024-10-11 | 9.56 | 8.65 | -0.63 | -6.79% | 8.58 | 9.56 | 36852 | 3273 | 1.49% |
| 2024-10-10 | 9.36 | 9.28 | 0.13 | 1.42% | 9.06 | 9.63 | 41583 | 3886 | 1.68% |
| 2024-10-09 | 9.96 | 9.15 | -1.23 | -11.85% | 9.05 | 9.96 | 69160 | 6557 | 2.80% |
| 2024-10-08 | 10.98 | 10.38 | 0.88 | 9.26% | 9.66 | 11.10 | 85894 | 8871 | 3.48% |
| 2024-09-30 | 9.02 | 9.50 | 1.10 | 13.10% | 8.44 | 9.53 | 76544 | 6938 | 3.10% |
| 2024-09-27 | 8.17 | 8.40 | 0.32 | 3.96% | 8.11 | 8.48 | 18887 | 1560 | 0.76% |
| 2024-09-26 | 7.92 | 8.08 | 0.10 | 1.25% | 7.85 | 8.11 | 19576 | 1562 | 0.79% |
| 2024-09-25 | 8.01 | 7.98 | 0.04 | 0.50% | 7.92 | 8.10 | 21085 | 1689 | 0.85% |
| 2024-09-24 | 7.71 | 7.94 | 0.20 | 2.58% | 7.65 | 7.95 | 16448 | 1286 | 0.67% |
| 2024-09-23 | 7.64 | 7.74 | 0.08 | 1.04% | 7.59 | 7.84 | 15965 | 1235 | 0.65% |
| 2024-09-20 | 7.78 | 7.66 | -0.15 | -1.92% | 7.64 | 7.85 | 12527 | 965 | 0.51% |
| 2024-09-19 | 7.63 | 7.81 | 0.18 | 2.36% | 7.63 | 7.89 | 20032 | 1561 | 0.81% |
| 2024-09-18 | 7.67 | 7.63 | -0.04 | -0.52% | 7.59 | 7.78 | 18238 | 1397 | 0.74% |
| 2024-09-13 | 7.96 | 7.67 | -0.29 | -3.64% | 7.66 | 8.01 | 18198 | 1415 | 0.74% |
| 2024-09-12 | 7.86 | 7.96 | 0.04 | 0.51% | 7.84 | 8.02 | 20466 | 1626 | 0.83% |
| 2024-09-11 | 7.83 | 7.92 | 0.06 | 0.76% | 7.77 | 7.92 | 15921 | 1251 | 0.64% |
| 2024-09-10 | 7.54 | 7.86 | 0.20 | 2.61% | 7.54 | 7.86 | 17041 | 1316 | 0.69% |
| 2024-09-09 | 7.59 | 7.66 | 0.00 | 0.00% | 7.53 | 7.74 | 13954 | 1064 | 0.56% |
| 2024-09-06 | 7.92 | 7.66 | -0.28 | -3.53% | 7.62 | 7.95 | 21988 | 1706 | 0.89% |
| 2024-09-05 | 7.90 | 7.94 | 0.13 | 1.66% | 7.85 | 8.03 | 24389 | 1935 | 0.99% |
| 2024-09-04 | 7.84 | 7.81 | -0.06 | -0.76% | 7.76 | 7.93 | 14659 | 1150 | 0.59% |
| 2024-09-03 | 7.63 | 7.87 | 0.13 | 1.68% | 7.63 | 7.92 | 24121 | 1893 | 0.98% |
| 2024-09-02 | 7.74 | 7.74 | 0.02 | 0.26% | 7.73 | 7.88 | 30847 | 2405 | 1.25% |
| 2024-08-30 | 7.82 | 7.72 | -0.08 | -1.03% | 7.63 | 7.97 | 37056 | 2890 | 1.50% |
| 2024-08-29 | 7.86 | 7.80 | 0.11 | 1.43% | 7.62 | 7.92 | 30705 | 2395 | 1.24% |
| 2024-08-28 | 7.60 | 7.69 | 0.29 | 3.92% | 7.60 | 8.04 | 45000 | 3491 | 1.82% |
| 2024-08-27 | 7.34 | 7.40 | -0.08 | -1.07% | 7.34 | 7.48 | 10842 | 803 | 0.44% |
| 2024-08-26 | 7.35 | 7.48 | 0.13 | 1.77% | 7.27 | 7.52 | 12328 | 917 | 0.50% |
| 2024-08-23 | 7.50 | 7.35 | -0.17 | -2.26% | 7.28 | 7.56 | 18060 | 1334 | 0.73% |
| 2024-08-22 | 7.50 | 7.52 | 0.03 | 0.40% | 7.47 | 7.64 | 10683 | 807 | 0.43% |
| 2024-08-21 | 7.45 | 7.49 | -0.03 | -0.40% | 7.45 | 7.61 | 10779 | 811 | 0.44% |
| 2024-08-20 | 7.58 | 7.52 | -0.08 | -1.05% | 7.50 | 7.68 | 9107 | 686 | 0.37% |
| 2024-08-19 | 7.75 | 7.60 | -0.07 | -0.91% | 7.49 | 7.75 | 15074 | 1142 | 0.61% |
| 2024-08-16 | 7.72 | 7.67 | -0.05 | -0.65% | 7.56 | 7.94 | 17628 | 1375 | 0.71% |
| 2024-08-15 | 7.78 | 7.72 | -0.13 | -1.66% | 7.54 | 7.82 | 18454 | 1415 | 0.75% |