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 | 9.70 | 9.69 | -0.06 | -0.62% | 9.55 | 9.78 | 80358 | 7782 | 1.50% |
| 2024-11-20 | 9.65 | 9.75 | 0.04 | 0.41% | 9.64 | 9.77 | 91235 | 8855 | 1.70% |
| 2024-11-19 | 9.44 | 9.71 | 0.31 | 3.30% | 9.39 | 9.71 | 92584 | 8855 | 1.72% |
| 2024-11-18 | 9.67 | 9.40 | -0.17 | -1.78% | 9.30 | 9.69 | 109936 | 10425 | 2.05% |
| 2024-11-15 | 9.65 | 9.57 | -0.09 | -0.93% | 9.57 | 9.90 | 118846 | 11578 | 2.21% |
| 2024-11-14 | 9.93 | 9.66 | -0.26 | -2.62% | 9.60 | 9.96 | 98523 | 9609 | 1.83% |
| 2024-11-13 | 9.90 | 9.92 | -0.06 | -0.60% | 9.71 | 10.02 | 126002 | 12417 | 2.35% |
| 2024-11-12 | 10.19 | 9.98 | -0.17 | -1.67% | 9.87 | 10.19 | 180152 | 18065 | 3.36% |
| 2024-11-11 | 9.84 | 10.15 | 0.25 | 2.53% | 9.82 | 10.16 | 184716 | 18538 | 3.44% |
| 2024-11-08 | 9.95 | 9.90 | 0.04 | 0.41% | 9.85 | 10.13 | 180487 | 18010 | 3.36% |
| 2024-11-07 | 9.70 | 9.86 | 0.08 | 0.82% | 9.66 | 9.86 | 127808 | 12496 | 2.38% |
| 2024-11-06 | 9.92 | 9.78 | -0.14 | -1.41% | 9.71 | 9.95 | 151863 | 14926 | 2.83% |
| 2024-11-05 | 9.88 | 9.92 | 0.06 | 0.61% | 9.73 | 9.97 | 196294 | 19334 | 3.66% |
| 2024-11-04 | 9.50 | 9.86 | 0.41 | 4.34% | 9.30 | 9.88 | 167900 | 16354 | 3.13% |
| 2024-11-01 | 10.02 | 9.45 | -0.57 | -5.69% | 9.44 | 10.02 | 222846 | 21523 | 4.15% |
| 2024-10-31 | 9.48 | 10.02 | 0.53 | 5.58% | 9.41 | 10.03 | 286973 | 28233 | 5.34% |
| 2024-10-30 | 9.40 | 9.49 | 0.20 | 2.15% | 9.34 | 9.60 | 170104 | 16147 | 3.17% |
| 2024-10-29 | 9.51 | 9.29 | -0.17 | -1.80% | 9.27 | 9.51 | 117755 | 11033 | 2.19% |
| 2024-10-28 | 9.28 | 9.46 | 0.18 | 1.94% | 9.23 | 9.46 | 124311 | 11640 | 2.32% |
| 2024-10-25 | 9.16 | 9.28 | 0.11 | 1.20% | 9.16 | 9.30 | 109066 | 10082 | 2.03% |
| 2024-10-24 | 9.08 | 9.17 | 0.05 | 0.55% | 8.97 | 9.19 | 100604 | 9159 | 1.87% |
| 2024-10-23 | 9.14 | 9.12 | -0.02 | -0.22% | 9.04 | 9.22 | 117088 | 10718 | 2.18% |
| 2024-10-22 | 9.08 | 9.14 | 0.03 | 0.33% | 9.02 | 9.22 | 121947 | 11118 | 2.27% |
| 2024-10-21 | 9.00 | 9.11 | 0.17 | 1.90% | 8.98 | 9.25 | 179338 | 16337 | 3.34% |
| 2024-10-18 | 8.65 | 8.94 | 0.25 | 2.88% | 8.65 | 9.08 | 163317 | 14537 | 3.04% |
| 2024-10-17 | 8.74 | 8.69 | 0.05 | 0.58% | 8.66 | 8.87 | 96748 | 8497 | 1.80% |
| 2024-10-16 | 8.53 | 8.64 | -0.09 | -1.03% | 8.53 | 8.79 | 83128 | 7192 | 1.55% |
| 2024-10-15 | 8.90 | 8.73 | -0.17 | -1.91% | 8.70 | 9.01 | 93315 | 8273 | 1.74% |
| 2024-10-14 | 8.68 | 8.90 | 0.26 | 3.01% | 8.56 | 8.93 | 115871 | 10153 | 2.16% |
| 2024-10-11 | 9.13 | 8.64 | -0.50 | -5.47% | 8.55 | 9.13 | 129316 | 11357 | 2.41% |
| 2024-10-10 | 9.30 | 9.14 | 0.01 | 0.11% | 9.00 | 9.37 | 157448 | 14498 | 2.93% |
| 2024-10-09 | 9.60 | 9.13 | -0.72 | -7.31% | 9.10 | 9.74 | 247134 | 23305 | 4.60% |
| 2024-10-08 | 9.89 | 9.85 | 0.82 | 9.08% | 9.26 | 9.93 | 398772 | 38763 | 7.43% |
| 2024-09-30 | 8.49 | 9.03 | 0.73 | 8.80% | 8.40 | 9.05 | 288702 | 25273 | 5.38% |
| 2024-09-27 | 8.14 | 8.30 | 0.25 | 3.11% | 8.10 | 8.39 | 154619 | 12728 | 2.88% |
| 2024-09-26 | 7.85 | 8.05 | 0.18 | 2.29% | 7.82 | 8.05 | 94963 | 7547 | 1.77% |
| 2024-09-25 | 7.89 | 7.87 | 0.09 | 1.16% | 7.81 | 8.01 | 109183 | 8659 | 2.03% |
| 2024-09-24 | 7.59 | 7.78 | 0.20 | 2.64% | 7.53 | 7.79 | 87126 | 6698 | 1.62% |
| 2024-09-23 | 7.43 | 7.58 | 0.14 | 1.88% | 7.41 | 7.61 | 64375 | 4868 | 1.20% |
| 2024-09-20 | 7.42 | 7.44 | 0.01 | 0.13% | 7.36 | 7.48 | 54423 | 4045 | 1.01% |
| 2024-09-19 | 7.30 | 7.43 | 0.15 | 2.06% | 7.17 | 7.45 | 65452 | 4814 | 1.22% |
| 2024-09-18 | 7.41 | 7.28 | -0.10 | -1.36% | 7.14 | 7.51 | 70186 | 5108 | 1.31% |
| 2024-09-13 | 7.49 | 7.38 | -0.13 | -1.73% | 7.38 | 7.55 | 53303 | 3968 | 0.99% |
| 2024-09-12 | 7.59 | 7.51 | -0.06 | -0.79% | 7.50 | 7.64 | 38702 | 2932 | 0.72% |
| 2024-09-11 | 7.68 | 7.57 | -0.14 | -1.82% | 7.54 | 7.69 | 52026 | 3955 | 0.97% |
| 2024-09-10 | 7.67 | 7.71 | 0.05 | 0.65% | 7.50 | 7.73 | 70215 | 5339 | 1.31% |
| 2024-09-09 | 7.75 | 7.66 | -0.14 | -1.79% | 7.61 | 7.80 | 53298 | 4101 | 0.99% |
| 2024-09-06 | 7.98 | 7.80 | -0.15 | -1.89% | 7.76 | 7.98 | 46425 | 3642 | 0.86% |
| 2024-09-05 | 7.91 | 7.95 | 0.03 | 0.38% | 7.89 | 7.99 | 40234 | 3192 | 0.75% |
| 2024-09-04 | 7.89 | 7.92 | -0.05 | -0.63% | 7.83 | 7.99 | 55922 | 4429 | 1.04% |
| 2024-09-03 | 7.79 | 7.97 | 0.13 | 1.66% | 7.79 | 8.00 | 68448 | 5432 | 1.27% |
| 2024-09-02 | 7.83 | 7.84 | -0.02 | -0.25% | 7.83 | 7.99 | 97356 | 7718 | 1.81% |
| 2024-08-30 | 7.70 | 7.86 | 0.19 | 2.48% | 7.62 | 7.96 | 109656 | 8643 | 2.04% |
| 2024-08-29 | 7.43 | 7.67 | 0.24 | 3.23% | 7.38 | 7.72 | 66243 | 5035 | 1.23% |
| 2024-08-28 | 7.39 | 7.43 | 0.01 | 0.13% | 7.35 | 7.48 | 35515 | 2637 | 0.66% |
| 2024-08-27 | 7.66 | 7.42 | -0.25 | -3.26% | 7.39 | 7.67 | 60354 | 4532 | 1.12% |
| 2024-08-26 | 7.62 | 7.67 | 0.16 | 2.13% | 7.48 | 7.68 | 57823 | 4399 | 1.08% |
| 2024-08-23 | 7.40 | 7.51 | 0.08 | 1.08% | 7.36 | 7.54 | 46098 | 3434 | 0.86% |
| 2024-08-22 | 7.64 | 7.43 | -0.19 | -2.49% | 7.43 | 7.68 | 64642 | 4847 | 1.20% |
| 2024-08-21 | 7.60 | 7.62 | -0.02 | -0.26% | 7.57 | 7.75 | 50957 | 3907 | 0.95% |
| 2024-08-20 | 7.83 | 7.64 | -0.19 | -2.43% | 7.61 | 7.87 | 66627 | 5143 | 1.24% |
| 2024-08-19 | 7.82 | 7.83 | -0.01 | -0.13% | 7.75 | 7.92 | 60316 | 4735 | 1.12% |
| 2024-08-16 | 7.75 | 7.84 | 0.10 | 1.29% | 7.74 | 7.89 | 71192 | 5578 | 1.33% |
| 2024-08-15 | 7.62 | 7.74 | 0.09 | 1.18% | 7.60 | 7.78 | 50854 | 3929 | 0.95% |
| 2024-08-14 | 7.67 | 7.65 | -0.02 | -0.26% | 7.62 | 7.70 | 30493 | 2337 | 0.57% |
| 2024-08-13 | 7.55 | 7.67 | 0.11 | 1.46% | 7.53 | 7.67 | 41431 | 3156 | 0.77% |