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 | 9.80 | 9.67 | -0.08 | -0.82% | 9.50 | 9.93 | 59551 | 5787 | 2.60% |
| 2024-11-20 | 9.45 | 9.75 | 0.24 | 2.52% | 9.44 | 9.75 | 65220 | 6297 | 2.85% |
| 2024-11-19 | 9.11 | 9.51 | 0.45 | 4.97% | 9.11 | 9.53 | 55464 | 5159 | 2.43% |
| 2024-11-18 | 9.42 | 9.06 | -0.36 | -3.82% | 8.94 | 9.48 | 61632 | 5647 | 2.70% |
| 2024-11-15 | 9.75 | 9.42 | -0.29 | -2.99% | 9.41 | 9.89 | 69963 | 6751 | 3.06% |
| 2024-11-14 | 10.26 | 9.71 | -0.56 | -5.45% | 9.70 | 10.27 | 77172 | 7689 | 3.38% |
| 2024-11-13 | 10.20 | 10.27 | 0.00 | 0.00% | 9.83 | 10.27 | 90278 | 9102 | 3.95% |
| 2024-11-12 | 10.86 | 10.27 | -0.31 | -2.93% | 10.10 | 10.96 | 149189 | 15538 | 6.53% |
| 2024-11-11 | 9.97 | 10.58 | 0.75 | 7.63% | 9.97 | 10.60 | 185879 | 19389 | 8.13% |
| 2024-11-08 | 9.70 | 9.83 | 0.36 | 3.80% | 9.51 | 10.17 | 126356 | 12457 | 5.53% |
| 2024-11-07 | 9.31 | 9.47 | 0.07 | 0.74% | 9.27 | 9.56 | 66500 | 6253 | 2.91% |
| 2024-11-06 | 9.30 | 9.40 | 0.17 | 1.84% | 9.20 | 9.57 | 90012 | 8479 | 3.94% |
| 2024-11-05 | 8.76 | 9.23 | 0.47 | 5.37% | 8.76 | 9.25 | 71258 | 6476 | 3.12% |
| 2024-11-04 | 8.68 | 8.76 | 0.21 | 2.46% | 8.52 | 8.81 | 29706 | 2585 | 1.30% |
| 2024-11-01 | 9.02 | 8.55 | -0.54 | -5.94% | 8.53 | 9.15 | 57986 | 5080 | 2.54% |
| 2024-10-31 | 8.91 | 9.09 | 0.25 | 2.83% | 8.73 | 9.16 | 50519 | 4529 | 2.21% |
| 2024-10-30 | 8.94 | 8.84 | -0.11 | -1.23% | 8.73 | 9.04 | 43163 | 3826 | 1.89% |
| 2024-10-29 | 9.20 | 8.95 | -0.24 | -2.61% | 8.94 | 9.27 | 66243 | 6031 | 2.90% |
| 2024-10-28 | 9.26 | 9.19 | -0.16 | -1.71% | 9.03 | 9.26 | 76067 | 6950 | 3.33% |
| 2024-10-25 | 9.33 | 9.35 | 0.06 | 0.65% | 9.28 | 9.47 | 51875 | 4853 | 2.27% |
| 2024-10-24 | 9.43 | 9.29 | -0.14 | -1.48% | 9.26 | 9.53 | 51452 | 4816 | 2.25% |
| 2024-10-23 | 9.57 | 9.43 | -0.16 | -1.67% | 9.37 | 9.74 | 74285 | 7101 | 3.25% |
| 2024-10-22 | 9.45 | 9.59 | 0.16 | 1.70% | 9.27 | 9.80 | 116736 | 11182 | 5.11% |
| 2024-10-21 | 9.32 | 9.43 | 0.33 | 3.63% | 9.15 | 9.75 | 154269 | 14528 | 6.75% |
| 2024-10-18 | 8.55 | 9.10 | 0.55 | 6.43% | 8.48 | 9.43 | 107477 | 9675 | 4.70% |
| 2024-10-17 | 8.60 | 8.55 | -0.01 | -0.12% | 8.53 | 8.78 | 39018 | 3388 | 1.71% |
| 2024-10-16 | 8.41 | 8.56 | -0.04 | -0.47% | 8.41 | 8.75 | 35312 | 3024 | 1.54% |
| 2024-10-15 | 8.78 | 8.60 | -0.19 | -2.16% | 8.60 | 8.99 | 50919 | 4478 | 2.23% |
| 2024-10-14 | 8.59 | 8.79 | 0.29 | 3.41% | 8.29 | 8.80 | 52438 | 4496 | 2.29% |
| 2024-10-11 | 9.08 | 8.50 | -0.67 | -7.31% | 8.45 | 9.15 | 76285 | 6681 | 3.34% |
| 2024-10-10 | 9.89 | 9.17 | -0.36 | -3.78% | 9.07 | 10.03 | 109970 | 10364 | 4.81% |
| 2024-10-09 | 9.85 | 9.53 | -0.53 | -5.27% | 9.33 | 10.34 | 213955 | 21154 | 9.36% |
| 2024-10-08 | 10.00 | 10.06 | 1.68 | 20.05% | 9.27 | 10.06 | 241266 | 23366 | 10.55% |
| 2024-09-30 | 7.67 | 8.38 | 0.98 | 13.24% | 7.56 | 8.48 | 112100 | 9056 | 4.90% |
| 2024-09-27 | 7.18 | 7.40 | 0.32 | 4.52% | 7.11 | 7.45 | 27600 | 2016 | 1.21% |
| 2024-09-26 | 6.85 | 7.08 | 0.22 | 3.21% | 6.85 | 7.10 | 18699 | 1303 | 0.82% |
| 2024-09-25 | 6.89 | 6.86 | 0.02 | 0.29% | 6.83 | 7.03 | 24331 | 1685 | 1.06% |
| 2024-09-24 | 6.66 | 6.84 | 0.22 | 3.32% | 6.58 | 6.85 | 18868 | 1274 | 0.83% |
| 2024-09-23 | 6.53 | 6.62 | 0.05 | 0.76% | 6.50 | 6.69 | 8512 | 564 | 0.37% |
| 2024-09-20 | 6.60 | 6.57 | -0.05 | -0.76% | 6.53 | 6.66 | 8680 | 573 | 0.38% |
| 2024-09-19 | 6.51 | 6.62 | 0.12 | 1.85% | 6.51 | 6.71 | 15351 | 1014 | 0.67% |
| 2024-09-18 | 6.53 | 6.50 | -0.04 | -0.61% | 6.30 | 6.54 | 17355 | 1116 | 0.76% |
| 2024-09-13 | 6.56 | 6.54 | -0.02 | -0.30% | 6.43 | 6.63 | 10563 | 691 | 0.46% |
| 2024-09-12 | 6.55 | 6.56 | 0.01 | 0.15% | 6.55 | 6.67 | 10744 | 709 | 0.47% |
| 2024-09-11 | 6.54 | 6.55 | -0.03 | -0.46% | 6.51 | 6.61 | 7140 | 468 | 0.31% |
| 2024-09-10 | 6.55 | 6.58 | 0.06 | 0.92% | 6.46 | 6.63 | 11752 | 769 | 0.51% |
| 2024-09-09 | 6.53 | 6.52 | -0.02 | -0.31% | 6.49 | 6.63 | 7976 | 521 | 0.35% |
| 2024-09-06 | 6.70 | 6.54 | -0.14 | -2.10% | 6.54 | 6.83 | 15565 | 1029 | 0.68% |
| 2024-09-05 | 6.61 | 6.68 | 0.04 | 0.60% | 6.61 | 6.76 | 15264 | 1022 | 0.67% |
| 2024-09-04 | 6.64 | 6.64 | -0.02 | -0.30% | 6.57 | 6.71 | 9934 | 659 | 0.43% |
| 2024-09-03 | 6.68 | 6.66 | 0.04 | 0.60% | 6.63 | 6.74 | 12205 | 816 | 0.53% |
| 2024-09-02 | 6.88 | 6.62 | -0.23 | -3.36% | 6.61 | 6.90 | 17174 | 1159 | 0.75% |
| 2024-08-30 | 6.71 | 6.85 | 0.12 | 1.78% | 6.69 | 6.96 | 24134 | 1659 | 1.06% |
| 2024-08-29 | 6.61 | 6.73 | 0.07 | 1.05% | 6.57 | 6.77 | 11252 | 754 | 0.49% |
| 2024-08-28 | 6.61 | 6.66 | 0.08 | 1.22% | 6.54 | 6.75 | 14392 | 958 | 0.63% |
| 2024-08-27 | 6.70 | 6.58 | -0.16 | -2.37% | 6.56 | 6.75 | 10382 | 688 | 0.45% |
| 2024-08-26 | 6.68 | 6.74 | 0.09 | 1.35% | 6.65 | 6.82 | 12965 | 875 | 0.57% |
| 2024-08-23 | 6.67 | 6.65 | -0.02 | -0.30% | 6.53 | 6.70 | 12555 | 832 | 0.55% |
| 2024-08-22 | 6.79 | 6.67 | -0.12 | -1.77% | 6.63 | 6.85 | 14449 | 972 | 0.63% |
| 2024-08-21 | 6.80 | 6.79 | -0.01 | -0.15% | 6.74 | 6.89 | 10716 | 730 | 0.47% |
| 2024-08-20 | 7.01 | 6.80 | -0.23 | -3.27% | 6.80 | 7.03 | 22806 | 1567 | 1.00% |
| 2024-08-19 | 7.14 | 7.03 | -0.11 | -1.54% | 7.03 | 7.18 | 17513 | 1241 | 0.77% |
| 2024-08-16 | 7.18 | 7.14 | -0.03 | -0.42% | 7.14 | 7.24 | 15841 | 1139 | 0.69% |
| 2024-08-15 | 7.13 | 7.17 | 0.02 | 0.28% | 7.10 | 7.28 | 17038 | 1227 | 0.75% |
| 2024-08-14 | 7.25 | 7.15 | -0.05 | -0.69% | 7.15 | 7.25 | 10800 | 776 | 0.47% |
| 2024-08-13 | 7.14 | 7.20 | 0.08 | 1.12% | 7.09 | 7.23 | 16120 | 1157 | 0.71% |