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 | 9.40 | 9.54 | 0.12 | 1.27% | 9.40 | 9.60 | 83417 | 7943 | 3.36% |
| 2024-11-20 | 9.20 | 9.42 | 0.21 | 2.28% | 9.16 | 9.44 | 84767 | 7942 | 3.42% |
| 2024-11-19 | 9.01 | 9.21 | 0.24 | 2.68% | 8.94 | 9.21 | 75867 | 6894 | 3.06% |
| 2024-11-18 | 9.15 | 8.97 | -0.18 | -1.97% | 8.89 | 9.24 | 74047 | 6696 | 2.98% |
| 2024-11-15 | 9.31 | 9.15 | -0.20 | -2.14% | 9.14 | 9.42 | 88164 | 8199 | 3.55% |
| 2024-11-14 | 9.61 | 9.35 | -0.24 | -2.50% | 9.34 | 9.68 | 100152 | 9508 | 4.04% |
| 2024-11-13 | 9.46 | 9.59 | 0.12 | 1.27% | 9.41 | 9.69 | 147203 | 14080 | 5.93% |
| 2024-11-12 | 9.49 | 9.47 | 0.00 | 0.00% | 9.35 | 9.62 | 127657 | 12131 | 5.15% |
| 2024-11-11 | 9.25 | 9.47 | 0.20 | 2.16% | 9.21 | 9.48 | 105351 | 9911 | 4.25% |
| 2024-11-08 | 9.47 | 9.27 | -0.03 | -0.32% | 9.24 | 9.53 | 106552 | 9958 | 4.30% |
| 2024-11-07 | 9.10 | 9.30 | 0.15 | 1.64% | 9.04 | 9.31 | 108609 | 10020 | 4.38% |
| 2024-11-06 | 9.12 | 9.15 | 0.06 | 0.66% | 9.03 | 9.22 | 97806 | 8930 | 3.94% |
| 2024-11-05 | 8.95 | 9.09 | 0.12 | 1.34% | 8.95 | 9.13 | 83244 | 7536 | 3.36% |
| 2024-11-04 | 8.76 | 8.97 | 0.18 | 2.05% | 8.76 | 8.97 | 55849 | 4974 | 2.25% |
| 2024-11-01 | 9.10 | 8.79 | -0.29 | -3.19% | 8.75 | 9.12 | 99681 | 8855 | 4.02% |
| 2024-10-31 | 9.00 | 9.08 | 0.08 | 0.89% | 8.95 | 9.14 | 75710 | 6872 | 3.05% |
| 2024-10-30 | 9.00 | 9.00 | -0.07 | -0.77% | 8.85 | 9.16 | 100710 | 9062 | 4.06% |
| 2024-10-29 | 9.28 | 9.07 | -0.25 | -2.68% | 9.07 | 9.28 | 117194 | 10706 | 4.72% |
| 2024-10-28 | 9.37 | 9.32 | 0.02 | 0.22% | 9.24 | 9.37 | 93431 | 8671 | 3.77% |
| 2024-10-25 | 9.20 | 9.30 | 0.10 | 1.09% | 9.19 | 9.34 | 82239 | 7637 | 3.32% |
| 2024-10-24 | 9.20 | 9.20 | -0.06 | -0.65% | 9.13 | 9.28 | 72959 | 6711 | 2.94% |
| 2024-10-23 | 9.38 | 9.26 | -0.12 | -1.28% | 9.20 | 9.38 | 116923 | 10855 | 4.71% |
| 2024-10-22 | 9.13 | 9.38 | 0.25 | 2.74% | 9.03 | 9.49 | 175921 | 16308 | 7.09% |
| 2024-10-21 | 9.08 | 9.13 | 0.08 | 0.88% | 9.01 | 9.22 | 115865 | 10562 | 4.67% |
| 2024-10-18 | 8.90 | 9.05 | 0.14 | 1.57% | 8.86 | 9.16 | 116802 | 10574 | 4.71% |
| 2024-10-17 | 8.95 | 8.91 | -0.03 | -0.34% | 8.88 | 9.07 | 58815 | 5285 | 2.37% |
| 2024-10-16 | 8.84 | 8.94 | -0.01 | -0.11% | 8.82 | 9.06 | 65131 | 5822 | 2.63% |
| 2024-10-15 | 9.07 | 8.95 | -0.19 | -2.08% | 8.95 | 9.22 | 87567 | 7950 | 3.53% |
| 2024-10-14 | 8.81 | 9.14 | 0.33 | 3.75% | 8.81 | 9.16 | 108286 | 9758 | 4.37% |
| 2024-10-11 | 9.15 | 8.81 | -0.34 | -3.72% | 8.70 | 9.18 | 111086 | 9885 | 4.48% |
| 2024-10-10 | 9.12 | 9.15 | 0.14 | 1.55% | 9.00 | 9.42 | 142310 | 13128 | 5.74% |
| 2024-10-09 | 9.60 | 9.01 | -0.96 | -9.63% | 9.00 | 9.60 | 216201 | 20162 | 8.72% |
| 2024-10-08 | 10.35 | 9.97 | 0.56 | 5.95% | 9.27 | 10.35 | 304431 | 29763 | 12.27% |
| 2024-09-30 | 8.99 | 9.41 | 0.74 | 8.54% | 8.72 | 9.50 | 275287 | 25216 | 11.10% |
| 2024-09-27 | 8.49 | 8.67 | 0.23 | 2.73% | 8.44 | 8.81 | 181184 | 15606 | 7.30% |
| 2024-09-26 | 8.27 | 8.44 | 0.15 | 1.81% | 8.23 | 8.44 | 102126 | 8530 | 4.12% |
| 2024-09-25 | 8.31 | 8.29 | 0.05 | 0.61% | 8.25 | 8.48 | 123835 | 10355 | 4.99% |
| 2024-09-24 | 8.03 | 8.24 | 0.27 | 3.39% | 7.99 | 8.24 | 118148 | 9630 | 4.76% |
| 2024-09-23 | 7.92 | 7.97 | 0.02 | 0.25% | 7.89 | 8.06 | 49136 | 3923 | 1.98% |
| 2024-09-20 | 8.05 | 7.95 | -0.14 | -1.73% | 7.89 | 8.11 | 56865 | 4530 | 2.29% |
| 2024-09-19 | 7.95 | 8.09 | 0.23 | 2.93% | 7.87 | 8.13 | 68846 | 5541 | 2.78% |
| 2024-09-18 | 7.99 | 7.86 | -0.14 | -1.75% | 7.75 | 8.08 | 57829 | 4562 | 2.33% |
| 2024-09-13 | 8.09 | 8.00 | -0.15 | -1.84% | 7.99 | 8.18 | 53023 | 4270 | 2.14% |
| 2024-09-12 | 8.07 | 8.15 | 0.02 | 0.25% | 8.07 | 8.25 | 63341 | 5180 | 2.55% |
| 2024-09-11 | 8.13 | 8.13 | -0.06 | -0.73% | 8.02 | 8.25 | 52759 | 4285 | 2.13% |
| 2024-09-10 | 8.06 | 8.19 | 0.16 | 1.99% | 7.98 | 8.19 | 63902 | 5179 | 2.58% |
| 2024-09-09 | 7.91 | 8.03 | 0.01 | 0.12% | 7.89 | 8.06 | 40544 | 3236 | 1.63% |
| 2024-09-06 | 8.23 | 8.02 | -0.13 | -1.60% | 8.01 | 8.23 | 61877 | 5016 | 2.49% |
| 2024-09-05 | 8.20 | 8.15 | 0.04 | 0.49% | 8.07 | 8.21 | 67609 | 5513 | 2.73% |
| 2024-09-04 | 8.25 | 8.11 | -0.22 | -2.64% | 8.07 | 8.29 | 90974 | 7409 | 3.67% |
| 2024-09-03 | 8.23 | 8.33 | 0.16 | 1.96% | 8.16 | 8.38 | 110024 | 9122 | 4.44% |
| 2024-09-02 | 8.22 | 8.17 | -0.05 | -0.61% | 8.16 | 8.44 | 126770 | 10531 | 5.11% |
| 2024-08-30 | 8.12 | 8.22 | 0.09 | 1.11% | 8.10 | 8.36 | 144724 | 11943 | 5.83% |
| 2024-08-29 | 7.91 | 8.13 | 0.13 | 1.63% | 7.85 | 8.20 | 114137 | 9232 | 4.60% |
| 2024-08-28 | 7.90 | 8.00 | -0.11 | -1.36% | 7.80 | 8.10 | 94753 | 7567 | 3.82% |
| 2024-08-27 | 8.17 | 8.11 | -0.11 | -1.34% | 7.65 | 8.34 | 171484 | 13835 | 6.91% |
| 2024-08-26 | 8.27 | 8.22 | -0.15 | -1.79% | 8.12 | 8.30 | 130174 | 10658 | 5.25% |
| 2024-08-23 | 8.51 | 8.37 | -0.26 | -3.01% | 8.14 | 8.56 | 256992 | 21394 | 10.36% |
| 2024-08-22 | 8.10 | 8.63 | 0.55 | 6.81% | 8.02 | 8.89 | 371604 | 31766 | 14.98% |
| 2024-08-21 | 8.08 | 8.08 | -0.08 | -0.98% | 8.01 | 8.18 | 79072 | 6388 | 3.19% |
| 2024-08-20 | 8.31 | 8.16 | -0.08 | -0.97% | 8.11 | 8.33 | 84667 | 6936 | 3.41% |
| 2024-08-19 | 8.46 | 8.24 | -0.30 | -3.51% | 8.23 | 8.47 | 121556 | 10099 | 4.90% |
| 2024-08-16 | 8.43 | 8.54 | 0.08 | 0.95% | 8.30 | 8.60 | 182565 | 15464 | 7.36% |
| 2024-08-15 | 8.18 | 8.46 | 0.26 | 3.17% | 8.11 | 8.46 | 194530 | 16261 | 7.84% |
| 2024-08-14 | 8.22 | 8.20 | -0.01 | -0.12% | 8.15 | 8.29 | 103171 | 8483 | 4.16% |
| 2024-08-13 | 8.03 | 8.21 | 0.17 | 2.11% | 7.95 | 8.27 | 128992 | 10529 | 5.20% |