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 | 9.66 | 9.57 | -0.13 | -1.34% | 9.48 | 9.77 | 110677 | 10610 | 0.57% |
| 2024-11-20 | 9.67 | 9.70 | 0.04 | 0.41% | 9.60 | 9.88 | 107329 | 10430 | 0.56% |
| 2024-11-19 | 9.78 | 9.66 | -0.11 | -1.13% | 9.46 | 9.88 | 159035 | 15310 | 0.82% |
| 2024-11-18 | 9.76 | 9.77 | -0.03 | -0.31% | 9.69 | 10.20 | 257703 | 25653 | 1.34% |
| 2024-11-15 | 9.74 | 9.80 | 0.01 | 0.10% | 9.68 | 10.02 | 190080 | 18644 | 0.98% |
| 2024-11-14 | 9.71 | 9.79 | 0.03 | 0.31% | 9.63 | 9.98 | 246971 | 24289 | 1.28% |
| 2024-11-13 | 9.38 | 9.76 | 0.37 | 3.94% | 9.38 | 9.85 | 310961 | 30098 | 1.61% |
| 2024-11-12 | 9.55 | 9.39 | -0.12 | -1.26% | 9.28 | 9.61 | 244959 | 23244 | 1.27% |
| 2024-11-11 | 9.45 | 9.51 | 0.38 | 4.16% | 9.37 | 9.65 | 328003 | 31149 | 1.70% |
| 2024-11-08 | 9.41 | 9.13 | -0.19 | -2.04% | 9.02 | 9.44 | 143098 | 13154 | 0.74% |
| 2024-11-07 | 9.21 | 9.32 | 0.06 | 0.65% | 9.10 | 9.33 | 132253 | 12266 | 0.69% |
| 2024-11-06 | 9.37 | 9.26 | -0.08 | -0.86% | 9.20 | 9.42 | 153391 | 14280 | 0.79% |
| 2024-11-05 | 9.01 | 9.34 | 0.32 | 3.55% | 8.98 | 9.37 | 177391 | 16355 | 0.92% |
| 2024-11-04 | 8.90 | 9.02 | 0.15 | 1.69% | 8.82 | 9.02 | 91810 | 8192 | 0.48% |
| 2024-11-01 | 8.79 | 8.87 | 0.07 | 0.80% | 8.73 | 9.05 | 133157 | 11830 | 0.69% |
| 2024-10-31 | 8.89 | 8.80 | -0.12 | -1.35% | 8.77 | 8.90 | 106298 | 9380 | 0.55% |
| 2024-10-30 | 8.90 | 8.92 | -0.03 | -0.34% | 8.84 | 9.08 | 100280 | 8971 | 0.52% |
| 2024-10-29 | 9.07 | 8.95 | -0.13 | -1.43% | 8.86 | 9.11 | 132910 | 11920 | 0.69% |
| 2024-10-28 | 9.03 | 9.08 | 0.07 | 0.78% | 8.97 | 9.14 | 149515 | 13547 | 0.77% |
| 2024-10-25 | 8.91 | 9.01 | 0.13 | 1.46% | 8.88 | 9.10 | 110701 | 9947 | 0.57% |
| 2024-10-24 | 8.97 | 8.88 | -0.08 | -0.89% | 8.81 | 8.98 | 102450 | 9088 | 0.53% |
| 2024-10-23 | 9.02 | 8.96 | 0.21 | 2.40% | 8.83 | 9.10 | 213461 | 19129 | 1.11% |
| 2024-10-22 | 8.67 | 8.75 | 0.06 | 0.69% | 8.61 | 8.76 | 87909 | 7636 | 0.46% |
| 2024-10-21 | 8.80 | 8.69 | -0.08 | -0.91% | 8.64 | 8.84 | 139420 | 12123 | 0.72% |
| 2024-10-18 | 8.58 | 8.77 | 0.19 | 2.21% | 8.51 | 8.94 | 139352 | 12188 | 0.72% |
| 2024-10-17 | 8.74 | 8.58 | -0.14 | -1.61% | 8.58 | 8.80 | 82953 | 7183 | 0.43% |
| 2024-10-16 | 8.51 | 8.72 | 0.17 | 1.99% | 8.46 | 8.89 | 145380 | 12688 | 0.75% |
| 2024-10-15 | 8.80 | 8.55 | -0.29 | -3.28% | 8.55 | 8.80 | 146122 | 12643 | 0.76% |
| 2024-10-14 | 8.66 | 8.84 | 0.26 | 3.03% | 8.57 | 8.89 | 138954 | 12133 | 0.72% |
| 2024-10-11 | 8.82 | 8.58 | -0.24 | -2.72% | 8.51 | 8.86 | 123771 | 10719 | 0.64% |
| 2024-10-10 | 8.88 | 8.82 | 0.03 | 0.34% | 8.62 | 9.07 | 163299 | 14447 | 0.85% |
| 2024-10-09 | 9.30 | 8.79 | -0.65 | -6.89% | 8.73 | 9.30 | 194594 | 17517 | 1.01% |
| 2024-10-08 | 10.40 | 9.44 | -0.03 | -0.32% | 9.20 | 10.40 | 317484 | 30432 | 1.64% |
| 2024-09-30 | 9.02 | 9.47 | 0.75 | 8.60% | 9.00 | 9.54 | 232462 | 21524 | 1.20% |
| 2024-09-27 | 8.58 | 8.72 | 0.22 | 2.59% | 8.54 | 8.92 | 154712 | 13444 | 0.80% |
| 2024-09-26 | 8.25 | 8.50 | 0.20 | 2.41% | 8.22 | 8.51 | 136235 | 11392 | 0.70% |
| 2024-09-25 | 8.28 | 8.30 | 0.09 | 1.10% | 8.24 | 8.37 | 151027 | 12531 | 0.78% |
| 2024-09-24 | 8.15 | 8.21 | 0.11 | 1.36% | 8.06 | 8.26 | 146926 | 11993 | 0.76% |
| 2024-09-23 | 8.24 | 8.10 | -0.12 | -1.46% | 8.09 | 8.27 | 51774 | 4229 | 0.27% |
| 2024-09-20 | 8.26 | 8.22 | -0.05 | -0.60% | 8.18 | 8.29 | 51917 | 4267 | 0.27% |
| 2024-09-19 | 8.11 | 8.27 | 0.17 | 2.10% | 7.96 | 8.27 | 81909 | 6700 | 0.42% |
| 2024-09-18 | 7.86 | 8.10 | 0.23 | 2.92% | 7.85 | 8.11 | 71500 | 5711 | 0.37% |
| 2024-09-13 | 8.05 | 7.87 | -0.17 | -2.11% | 7.85 | 8.10 | 37327 | 2967 | 0.19% |
| 2024-09-12 | 8.01 | 8.04 | 0.04 | 0.50% | 7.99 | 8.16 | 36895 | 2981 | 0.19% |
| 2024-09-11 | 8.06 | 8.00 | -0.09 | -1.11% | 7.96 | 8.18 | 55758 | 4491 | 0.29% |
| 2024-09-10 | 7.84 | 8.09 | 0.26 | 3.32% | 7.74 | 8.15 | 79925 | 6342 | 0.41% |
| 2024-09-09 | 7.91 | 7.83 | -0.13 | -1.63% | 7.80 | 7.94 | 38974 | 3061 | 0.20% |
| 2024-09-06 | 8.09 | 7.96 | -0.10 | -1.24% | 7.95 | 8.09 | 35783 | 2866 | 0.19% |
| 2024-09-05 | 7.97 | 8.06 | 0.07 | 0.88% | 7.97 | 8.09 | 30926 | 2483 | 0.16% |
| 2024-09-04 | 8.03 | 7.99 | -0.07 | -0.87% | 7.94 | 8.09 | 46981 | 3760 | 0.24% |
| 2024-09-03 | 8.11 | 8.06 | -0.07 | -0.86% | 8.03 | 8.24 | 55560 | 4510 | 0.29% |
| 2024-09-02 | 8.16 | 8.13 | -0.08 | -0.97% | 8.02 | 8.28 | 79651 | 6504 | 0.41% |
| 2024-08-30 | 8.19 | 8.21 | 0.03 | 0.37% | 8.12 | 8.35 | 115989 | 9586 | 0.60% |
| 2024-08-29 | 8.08 | 8.18 | 0.09 | 1.11% | 8.05 | 8.22 | 70744 | 5782 | 0.37% |
| 2024-08-28 | 8.05 | 8.09 | 0.04 | 0.50% | 8.05 | 8.16 | 45043 | 3653 | 0.23% |
| 2024-08-27 | 8.05 | 8.05 | -0.03 | -0.37% | 8.05 | 8.16 | 38538 | 3118 | 0.20% |
| 2024-08-26 | 8.02 | 8.08 | 0.07 | 0.87% | 7.99 | 8.10 | 40036 | 3232 | 0.21% |
| 2024-08-23 | 7.90 | 8.01 | 0.10 | 1.26% | 7.83 | 8.03 | 47362 | 3768 | 0.25% |
| 2024-08-22 | 8.01 | 7.91 | -0.15 | -1.86% | 7.89 | 8.10 | 49555 | 3941 | 0.26% |
| 2024-08-21 | 7.93 | 8.06 | 0.09 | 1.13% | 7.90 | 8.07 | 43703 | 3496 | 0.23% |
| 2024-08-20 | 8.14 | 7.97 | -0.18 | -2.21% | 7.91 | 8.22 | 87185 | 7012 | 0.45% |
| 2024-08-19 | 7.98 | 8.15 | 0.12 | 1.49% | 7.96 | 8.18 | 71377 | 5804 | 0.37% |
| 2024-08-16 | 7.93 | 8.03 | 0.16 | 2.03% | 7.85 | 8.11 | 82203 | 6564 | 0.43% |
| 2024-08-15 | 7.74 | 7.87 | 0.11 | 1.42% | 7.74 | 7.92 | 52888 | 4154 | 0.27% |
| 2024-08-14 | 7.80 | 7.76 | -0.05 | -0.64% | 7.75 | 7.84 | 33977 | 2644 | 0.18% |
| 2024-08-13 | 7.74 | 7.81 | 0.09 | 1.17% | 7.68 | 7.81 | 51975 | 4027 | 0.27% |