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 | 9.90 | 9.93 | 0.05 | 0.51% | 9.80 | 10.06 | 28299 | 2811 | 0.72% |
| 2024-11-20 | 9.89 | 9.88 | 0.09 | 0.92% | 9.73 | 9.92 | 29711 | 2921 | 0.76% |
| 2024-11-19 | 9.50 | 9.79 | 0.30 | 3.16% | 9.44 | 9.80 | 29001 | 2785 | 0.74% |
| 2024-11-18 | 9.78 | 9.49 | -0.23 | -2.37% | 9.45 | 9.99 | 36941 | 3573 | 0.94% |
| 2024-11-15 | 10.10 | 9.72 | -0.41 | -4.05% | 9.71 | 10.13 | 55267 | 5483 | 1.40% |
| 2024-11-14 | 10.30 | 10.13 | -0.31 | -2.97% | 10.05 | 10.62 | 58606 | 6055 | 1.49% |
| 2024-11-13 | 10.30 | 10.44 | 0.33 | 3.26% | 10.11 | 10.59 | 93051 | 9628 | 2.36% |
| 2024-11-12 | 10.14 | 10.11 | -0.13 | -1.27% | 9.98 | 10.50 | 80990 | 8267 | 2.06% |
| 2024-11-11 | 9.77 | 10.24 | 0.47 | 4.81% | 9.75 | 10.28 | 94199 | 9498 | 2.39% |
| 2024-11-08 | 9.89 | 9.77 | 0.05 | 0.51% | 9.74 | 10.06 | 58262 | 5744 | 1.48% |
| 2024-11-07 | 9.55 | 9.72 | 0.13 | 1.36% | 9.46 | 9.79 | 45931 | 4433 | 1.17% |
| 2024-11-06 | 9.63 | 9.59 | -0.01 | -0.10% | 9.53 | 9.73 | 53208 | 5130 | 1.35% |
| 2024-11-05 | 9.52 | 9.60 | 0.09 | 0.95% | 9.43 | 9.65 | 57057 | 5461 | 1.45% |
| 2024-11-04 | 9.30 | 9.51 | 0.11 | 1.17% | 9.26 | 9.66 | 61470 | 5815 | 1.56% |
| 2024-11-01 | 10.08 | 9.40 | -0.65 | -6.47% | 9.38 | 10.08 | 93383 | 8973 | 2.37% |
| 2024-10-31 | 10.33 | 10.05 | -0.36 | -3.46% | 9.95 | 10.49 | 146593 | 14798 | 3.73% |
| 2024-10-30 | 10.08 | 10.41 | 0.33 | 3.27% | 9.70 | 10.95 | 252101 | 25829 | 6.41% |
| 2024-10-29 | 9.16 | 10.08 | 0.92 | 10.04% | 9.01 | 10.08 | 155751 | 15155 | 3.96% |
| 2024-10-28 | 8.95 | 9.16 | 0.13 | 1.44% | 8.92 | 9.22 | 43879 | 4000 | 1.12% |
| 2024-10-25 | 8.71 | 9.03 | 0.31 | 3.56% | 8.67 | 9.07 | 43437 | 3907 | 1.10% |
| 2024-10-24 | 8.75 | 8.72 | -0.02 | -0.23% | 8.70 | 8.80 | 18115 | 1582 | 0.46% |
| 2024-10-23 | 8.70 | 8.74 | 0.08 | 0.92% | 8.56 | 8.79 | 24102 | 2102 | 0.61% |
| 2024-10-22 | 8.69 | 8.66 | 0.02 | 0.23% | 8.58 | 8.71 | 24482 | 2115 | 0.62% |
| 2024-10-21 | 8.72 | 8.64 | 0.04 | 0.47% | 8.58 | 8.74 | 41830 | 3618 | 1.06% |
| 2024-10-18 | 8.39 | 8.60 | 0.21 | 2.50% | 8.36 | 8.68 | 39595 | 3375 | 1.01% |
| 2024-10-17 | 8.49 | 8.39 | -0.04 | -0.47% | 8.35 | 8.60 | 21531 | 1826 | 0.55% |
| 2024-10-16 | 8.35 | 8.43 | 0.01 | 0.12% | 8.30 | 8.49 | 21162 | 1779 | 0.54% |
| 2024-10-15 | 8.53 | 8.42 | -0.08 | -0.94% | 8.40 | 8.58 | 21220 | 1803 | 0.54% |
| 2024-10-14 | 8.34 | 8.50 | 0.20 | 2.41% | 8.30 | 8.59 | 24953 | 2105 | 0.63% |
| 2024-10-11 | 8.53 | 8.30 | -0.23 | -2.70% | 8.25 | 8.60 | 30154 | 2526 | 0.77% |
| 2024-10-10 | 8.63 | 8.53 | 0.03 | 0.35% | 8.42 | 8.78 | 33710 | 2902 | 0.86% |
| 2024-10-09 | 9.15 | 8.50 | -0.83 | -8.90% | 8.45 | 9.15 | 59732 | 5264 | 1.52% |
| 2024-10-08 | 9.73 | 9.33 | 0.47 | 5.30% | 8.81 | 9.73 | 117736 | 10928 | 2.99% |
| 2024-09-30 | 8.46 | 8.86 | 0.55 | 6.62% | 8.26 | 9.00 | 125241 | 10840 | 3.18% |
| 2024-09-27 | 8.01 | 8.31 | 0.09 | 1.09% | 8.00 | 8.51 | 96887 | 7998 | 2.46% |
| 2024-09-26 | 7.77 | 8.22 | 0.74 | 9.89% | 7.55 | 8.23 | 74397 | 5789 | 1.89% |
| 2024-09-25 | 7.43 | 7.48 | 0.12 | 1.63% | 7.42 | 7.62 | 22717 | 1709 | 0.58% |
| 2024-09-24 | 7.21 | 7.36 | 0.15 | 2.08% | 7.21 | 7.43 | 15036 | 1102 | 0.38% |
| 2024-09-23 | 7.20 | 7.21 | -0.04 | -0.55% | 7.17 | 7.30 | 9149 | 660 | 0.23% |
| 2024-09-20 | 7.33 | 7.25 | -0.07 | -0.96% | 7.20 | 7.34 | 10114 | 733 | 0.26% |
| 2024-09-19 | 7.20 | 7.32 | 0.13 | 1.81% | 7.17 | 7.39 | 14741 | 1074 | 0.37% |
| 2024-09-18 | 7.23 | 7.19 | -0.04 | -0.55% | 7.05 | 7.27 | 15512 | 1110 | 0.39% |
| 2024-09-13 | 7.40 | 7.23 | -0.08 | -1.09% | 7.21 | 7.58 | 24926 | 1826 | 0.63% |
| 2024-09-12 | 7.12 | 7.31 | 0.19 | 2.67% | 7.12 | 7.36 | 24694 | 1796 | 0.63% |
| 2024-09-11 | 7.10 | 7.12 | 0.02 | 0.28% | 7.09 | 7.23 | 12519 | 895 | 0.32% |
| 2024-09-10 | 7.08 | 7.10 | 0.05 | 0.71% | 6.99 | 7.12 | 9739 | 686 | 0.25% |
| 2024-09-09 | 7.12 | 7.05 | -0.06 | -0.84% | 7.02 | 7.14 | 7966 | 562 | 0.20% |
| 2024-09-06 | 7.21 | 7.11 | -0.11 | -1.52% | 7.09 | 7.24 | 8783 | 626 | 0.22% |
| 2024-09-05 | 7.20 | 7.22 | 0.02 | 0.28% | 7.17 | 7.26 | 9492 | 685 | 0.24% |
| 2024-09-04 | 7.22 | 7.20 | -0.02 | -0.28% | 7.16 | 7.29 | 15648 | 1131 | 0.40% |
| 2024-09-03 | 7.12 | 7.22 | 0.13 | 1.83% | 7.06 | 7.24 | 15499 | 1115 | 0.39% |
| 2024-09-02 | 7.12 | 7.09 | 0.00 | 0.00% | 7.08 | 7.20 | 14076 | 1003 | 0.36% |
| 2024-08-30 | 6.98 | 7.09 | 0.13 | 1.87% | 6.92 | 7.16 | 12286 | 871 | 0.31% |
| 2024-08-29 | 6.84 | 6.96 | 0.14 | 2.05% | 6.78 | 6.99 | 13161 | 912 | 0.33% |
| 2024-08-28 | 6.73 | 6.82 | 0.09 | 1.34% | 6.66 | 6.88 | 10573 | 717 | 0.27% |
| 2024-08-27 | 6.93 | 6.73 | -0.21 | -3.03% | 6.72 | 6.93 | 8699 | 590 | 0.22% |
| 2024-08-26 | 6.69 | 6.94 | 0.25 | 3.74% | 6.69 | 6.96 | 14191 | 976 | 0.36% |
| 2024-08-23 | 6.78 | 6.69 | -0.10 | -1.47% | 6.67 | 6.79 | 11687 | 784 | 0.30% |
| 2024-08-22 | 6.91 | 6.79 | -0.09 | -1.31% | 6.79 | 6.96 | 12616 | 866 | 0.32% |
| 2024-08-21 | 6.95 | 6.88 | -0.06 | -0.86% | 6.87 | 6.99 | 11677 | 807 | 0.30% |
| 2024-08-20 | 7.18 | 6.94 | -0.23 | -3.21% | 6.92 | 7.21 | 21157 | 1481 | 0.54% |
| 2024-08-19 | 7.18 | 7.17 | -0.01 | -0.14% | 7.06 | 7.27 | 17031 | 1227 | 0.43% |
| 2024-08-16 | 7.20 | 7.18 | -0.04 | -0.55% | 7.17 | 7.27 | 11975 | 864 | 0.30% |
| 2024-08-15 | 7.38 | 7.22 | -0.05 | -0.69% | 7.03 | 7.38 | 21508 | 1541 | 0.54% |
| 2024-08-14 | 7.31 | 7.27 | -0.03 | -0.41% | 7.21 | 7.45 | 17340 | 1268 | 0.44% |
| 2024-08-13 | 7.28 | 7.30 | -0.01 | -0.14% | 7.16 | 7.32 | 10180 | 737 | 0.26% |