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 | 9.73 | 9.62 | -0.11 | -1.13% | 9.53 | 9.79 | 170529 | 16445 | 0.92% |
| 2024-11-20 | 9.71 | 9.73 | 0.02 | 0.21% | 9.63 | 9.80 | 86678 | 8425 | 0.47% |
| 2024-11-19 | 9.69 | 9.71 | 0.03 | 0.31% | 9.56 | 9.77 | 101741 | 9830 | 0.55% |
| 2024-11-18 | 9.60 | 9.68 | 0.10 | 1.04% | 9.60 | 9.90 | 135749 | 13266 | 0.73% |
| 2024-11-15 | 9.60 | 9.58 | -0.07 | -0.73% | 9.55 | 9.88 | 129374 | 12519 | 0.69% |
| 2024-11-14 | 9.92 | 9.65 | -0.25 | -2.53% | 9.63 | 9.94 | 95575 | 9313 | 0.51% |
| 2024-11-13 | 9.85 | 9.90 | 0.00 | 0.00% | 9.80 | 9.97 | 98775 | 9763 | 0.53% |
| 2024-11-12 | 9.95 | 9.90 | -0.05 | -0.50% | 9.85 | 10.04 | 136225 | 13536 | 0.73% |
| 2024-11-11 | 10.08 | 9.95 | -0.08 | -0.80% | 9.85 | 10.12 | 159571 | 15836 | 0.86% |
| 2024-11-08 | 10.27 | 10.03 | -0.10 | -0.99% | 9.91 | 10.32 | 195746 | 19710 | 1.05% |
| 2024-11-07 | 10.05 | 10.13 | 0.00 | 0.00% | 10.00 | 10.18 | 139679 | 14125 | 0.75% |
| 2024-11-06 | 10.04 | 10.13 | 0.09 | 0.90% | 9.97 | 10.22 | 146628 | 14839 | 0.79% |
| 2024-11-05 | 9.94 | 10.04 | 0.09 | 0.90% | 9.92 | 10.09 | 131899 | 13223 | 0.71% |
| 2024-11-04 | 9.88 | 9.95 | 0.06 | 0.61% | 9.78 | 9.98 | 118762 | 11758 | 0.64% |
| 2024-11-01 | 9.96 | 9.89 | -0.05 | -0.50% | 9.70 | 10.04 | 169018 | 16697 | 0.91% |
| 2024-10-31 | 9.99 | 9.94 | 0.31 | 3.22% | 9.85 | 10.17 | 211500 | 21113 | 1.14% |
| 2024-10-30 | 9.60 | 9.63 | 0.35 | 3.77% | 9.54 | 9.92 | 213702 | 20772 | 1.15% |
| 2024-10-29 | 9.73 | 9.28 | -0.46 | -4.72% | 9.26 | 9.78 | 176512 | 16678 | 0.95% |
| 2024-10-28 | 9.53 | 9.74 | 0.21 | 2.20% | 9.42 | 9.75 | 133245 | 12829 | 0.72% |
| 2024-10-25 | 9.43 | 9.53 | 0.10 | 1.06% | 9.40 | 9.72 | 139692 | 13314 | 0.75% |
| 2024-10-24 | 9.31 | 9.43 | 0.13 | 1.40% | 9.09 | 9.55 | 189299 | 17620 | 1.02% |
| 2024-10-23 | 8.95 | 9.30 | 0.35 | 3.91% | 8.91 | 9.42 | 238116 | 22008 | 1.28% |
| 2024-10-22 | 8.78 | 8.95 | 0.16 | 1.82% | 8.73 | 8.96 | 132178 | 11730 | 0.71% |
| 2024-10-21 | 8.95 | 8.79 | -0.08 | -0.90% | 8.74 | 8.95 | 130948 | 11533 | 0.70% |
| 2024-10-18 | 8.73 | 8.87 | 0.21 | 2.42% | 8.61 | 9.04 | 138669 | 12202 | 0.74% |
| 2024-10-17 | 8.91 | 8.66 | -0.24 | -2.70% | 8.65 | 8.99 | 111235 | 9768 | 0.60% |
| 2024-10-16 | 8.76 | 8.90 | 0.12 | 1.37% | 8.70 | 8.97 | 89326 | 7919 | 0.48% |
| 2024-10-15 | 9.00 | 8.78 | -0.25 | -2.77% | 8.75 | 9.03 | 128900 | 11477 | 0.69% |
| 2024-10-14 | 9.11 | 9.03 | -0.07 | -0.77% | 8.95 | 9.29 | 161776 | 14633 | 0.87% |
| 2024-10-11 | 9.31 | 9.10 | -0.35 | -3.70% | 9.01 | 9.43 | 123280 | 11330 | 0.66% |
| 2024-10-10 | 9.33 | 9.45 | 0.15 | 1.61% | 9.10 | 9.85 | 187611 | 17774 | 1.01% |
| 2024-10-09 | 9.80 | 9.30 | -0.72 | -7.19% | 9.28 | 9.95 | 218792 | 20976 | 1.17% |
| 2024-10-08 | 10.87 | 10.02 | 0.14 | 1.42% | 9.73 | 10.87 | 368418 | 37758 | 1.98% |
| 2024-09-30 | 9.25 | 9.88 | 0.80 | 8.81% | 9.25 | 9.95 | 263951 | 25478 | 1.42% |
| 2024-09-27 | 8.95 | 9.08 | 0.35 | 4.01% | 8.86 | 9.18 | 154030 | 13869 | 0.83% |
| 2024-09-26 | 8.44 | 8.73 | 0.33 | 3.93% | 8.35 | 8.74 | 107970 | 9262 | 0.58% |
| 2024-09-25 | 8.35 | 8.40 | 0.13 | 1.57% | 8.35 | 8.72 | 111130 | 9506 | 0.60% |
| 2024-09-24 | 7.99 | 8.27 | 0.34 | 4.29% | 7.97 | 8.31 | 70467 | 5747 | 0.38% |
| 2024-09-23 | 7.92 | 7.93 | -0.04 | -0.50% | 7.90 | 8.01 | 19105 | 1520 | 0.10% |
| 2024-09-20 | 8.04 | 7.97 | -0.07 | -0.87% | 7.91 | 8.05 | 30625 | 2440 | 0.16% |
| 2024-09-19 | 7.89 | 8.04 | 0.25 | 3.21% | 7.79 | 8.06 | 40867 | 3253 | 0.22% |
| 2024-09-18 | 7.91 | 7.79 | -0.13 | -1.64% | 7.71 | 7.94 | 41958 | 3275 | 0.23% |
| 2024-09-13 | 8.00 | 7.92 | -0.07 | -0.88% | 7.89 | 8.04 | 25515 | 2028 | 0.14% |
| 2024-09-12 | 7.97 | 7.99 | 0.07 | 0.88% | 7.92 | 8.08 | 30548 | 2452 | 0.16% |
| 2024-09-11 | 8.01 | 7.92 | -0.11 | -1.37% | 7.88 | 8.03 | 26005 | 2065 | 0.14% |
| 2024-09-10 | 8.09 | 8.03 | -0.01 | -0.12% | 7.86 | 8.11 | 51239 | 4080 | 0.28% |
| 2024-09-09 | 8.12 | 8.04 | -0.13 | -1.59% | 8.03 | 8.15 | 40236 | 3251 | 0.22% |
| 2024-09-06 | 8.30 | 8.17 | -0.10 | -1.21% | 8.16 | 8.31 | 45036 | 3700 | 0.24% |
| 2024-09-05 | 8.30 | 8.27 | -0.02 | -0.24% | 8.24 | 8.35 | 35984 | 2979 | 0.19% |
| 2024-09-04 | 8.34 | 8.29 | -0.08 | -0.96% | 8.29 | 8.35 | 35396 | 2940 | 0.19% |
| 2024-09-03 | 8.39 | 8.37 | -0.03 | -0.36% | 8.33 | 8.44 | 38741 | 3241 | 0.21% |
| 2024-09-02 | 8.50 | 8.40 | -0.12 | -1.41% | 8.40 | 8.57 | 54383 | 4605 | 0.29% |
| 2024-08-30 | 8.43 | 8.52 | 0.09 | 1.07% | 8.40 | 8.65 | 62610 | 5351 | 0.34% |
| 2024-08-29 | 8.35 | 8.43 | 0.04 | 0.48% | 8.35 | 8.49 | 36472 | 3079 | 0.20% |
| 2024-08-28 | 8.34 | 8.39 | 0.05 | 0.60% | 8.32 | 8.46 | 25409 | 2133 | 0.14% |
| 2024-08-27 | 8.37 | 8.34 | -0.07 | -0.83% | 8.32 | 8.40 | 22294 | 1861 | 0.12% |
| 2024-08-26 | 8.37 | 8.41 | 0.04 | 0.48% | 8.36 | 8.50 | 35442 | 2986 | 0.19% |
| 2024-08-23 | 8.35 | 8.37 | 0.01 | 0.12% | 8.33 | 8.40 | 26750 | 2235 | 0.14% |
| 2024-08-22 | 8.39 | 8.36 | -0.03 | -0.36% | 8.34 | 8.44 | 42456 | 3555 | 0.23% |
| 2024-08-21 | 8.34 | 8.39 | 0.05 | 0.60% | 8.32 | 8.42 | 25865 | 2166 | 0.14% |
| 2024-08-20 | 8.40 | 8.34 | -0.06 | -0.71% | 8.31 | 8.42 | 41763 | 3489 | 0.22% |
| 2024-08-19 | 8.39 | 8.40 | 0.00 | 0.00% | 8.33 | 8.49 | 38606 | 3251 | 0.21% |
| 2024-08-16 | 8.55 | 8.40 | -0.16 | -1.87% | 8.38 | 8.59 | 69598 | 5875 | 0.37% |
| 2024-08-15 | 8.51 | 8.56 | 0.04 | 0.47% | 8.46 | 8.66 | 42645 | 3658 | 0.23% |
| 2024-08-14 | 8.58 | 8.52 | -0.06 | -0.70% | 8.51 | 8.59 | 28760 | 2457 | 0.15% |
| 2024-08-13 | 8.60 | 8.58 | -0.03 | -0.35% | 8.50 | 8.65 | 42606 | 3642 | 0.23% |