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 | 9.85 | 9.99 | 0.23 | 2.36% | 9.80 | 10.15 | 329574 | 32866 | 4.40% |
| 2024-11-20 | 9.60 | 9.76 | 0.12 | 1.24% | 9.49 | 9.77 | 185715 | 17882 | 2.48% |
| 2024-11-19 | 9.57 | 9.64 | -0.01 | -0.10% | 9.39 | 9.77 | 198916 | 19023 | 2.66% |
| 2024-11-18 | 9.37 | 9.65 | 0.40 | 4.32% | 9.31 | 10.04 | 435534 | 42330 | 5.82% |
| 2024-11-15 | 9.26 | 9.25 | -0.01 | -0.11% | 9.23 | 9.53 | 213781 | 20078 | 2.85% |
| 2024-11-14 | 9.38 | 9.26 | -0.09 | -0.96% | 9.24 | 9.39 | 105353 | 9779 | 1.41% |
| 2024-11-13 | 9.46 | 9.35 | -0.17 | -1.79% | 9.25 | 9.49 | 135865 | 12683 | 1.81% |
| 2024-11-12 | 9.48 | 9.52 | 0.04 | 0.42% | 9.43 | 9.65 | 184577 | 17638 | 2.46% |
| 2024-11-11 | 9.51 | 9.48 | 0.07 | 0.74% | 9.34 | 9.54 | 150589 | 14202 | 2.01% |
| 2024-11-08 | 9.57 | 9.41 | -0.15 | -1.57% | 9.34 | 9.63 | 173121 | 16348 | 2.31% |
| 2024-11-07 | 9.28 | 9.56 | 0.28 | 3.02% | 9.28 | 9.59 | 218404 | 20782 | 2.92% |
| 2024-11-06 | 9.16 | 9.28 | 0.12 | 1.31% | 9.08 | 9.29 | 161435 | 14881 | 2.16% |
| 2024-11-05 | 9.20 | 9.16 | 0.13 | 1.44% | 9.05 | 9.23 | 134883 | 12315 | 1.80% |
| 2024-11-04 | 8.88 | 9.03 | 0.09 | 1.01% | 8.88 | 9.05 | 75705 | 6806 | 1.01% |
| 2024-11-01 | 8.95 | 8.94 | -0.04 | -0.45% | 8.84 | 9.05 | 130404 | 11676 | 1.74% |
| 2024-10-31 | 9.09 | 8.98 | -0.23 | -2.50% | 8.95 | 9.19 | 177295 | 16009 | 2.37% |
| 2024-10-30 | 9.09 | 9.21 | 0.12 | 1.32% | 9.05 | 9.28 | 113575 | 10428 | 1.52% |
| 2024-10-29 | 9.32 | 9.09 | -0.26 | -2.78% | 9.07 | 9.37 | 117325 | 10752 | 1.57% |
| 2024-10-28 | 9.10 | 9.35 | 0.26 | 2.86% | 9.07 | 9.35 | 135668 | 12529 | 1.81% |
| 2024-10-25 | 9.00 | 9.09 | 0.09 | 1.00% | 8.96 | 9.15 | 116609 | 10575 | 1.56% |
| 2024-10-24 | 8.96 | 9.00 | -0.04 | -0.44% | 8.91 | 9.10 | 73158 | 6598 | 0.98% |
| 2024-10-23 | 9.05 | 9.04 | 0.01 | 0.11% | 8.98 | 9.15 | 114228 | 10334 | 1.53% |
| 2024-10-22 | 8.93 | 9.03 | 0.10 | 1.12% | 8.89 | 9.08 | 124336 | 11166 | 1.66% |
| 2024-10-21 | 9.03 | 8.93 | -0.05 | -0.56% | 8.87 | 9.10 | 142759 | 12779 | 1.91% |
| 2024-10-18 | 8.80 | 8.98 | 0.18 | 2.05% | 8.74 | 9.10 | 120830 | 10755 | 1.61% |
| 2024-10-17 | 8.94 | 8.80 | -0.08 | -0.90% | 8.79 | 9.01 | 72280 | 6417 | 0.97% |
| 2024-10-16 | 8.81 | 8.88 | 0.05 | 0.57% | 8.72 | 8.98 | 88739 | 7858 | 1.18% |
| 2024-10-15 | 9.07 | 8.83 | -0.25 | -2.75% | 8.83 | 9.10 | 113776 | 10186 | 1.52% |
| 2024-10-14 | 9.10 | 9.08 | 0.07 | 0.78% | 8.90 | 9.15 | 94585 | 8553 | 1.26% |
| 2024-10-11 | 9.33 | 9.01 | -0.38 | -4.05% | 8.94 | 9.34 | 143368 | 13085 | 1.91% |
| 2024-10-10 | 9.21 | 9.39 | 0.29 | 3.19% | 9.21 | 9.73 | 215642 | 20509 | 2.88% |
| 2024-10-09 | 9.76 | 9.10 | -0.81 | -8.17% | 9.09 | 9.76 | 241911 | 22797 | 3.23% |
| 2024-10-08 | 10.40 | 9.91 | 0.45 | 4.76% | 9.35 | 10.40 | 400842 | 39495 | 5.35% |
| 2024-09-30 | 9.09 | 9.46 | 0.68 | 7.74% | 8.86 | 9.53 | 316955 | 29330 | 4.23% |
| 2024-09-27 | 8.57 | 8.78 | 0.34 | 4.03% | 8.55 | 8.93 | 158220 | 13794 | 2.11% |
| 2024-09-26 | 8.07 | 8.44 | 0.39 | 4.84% | 8.01 | 8.44 | 103311 | 8517 | 1.38% |
| 2024-09-25 | 8.14 | 8.05 | -0.04 | -0.49% | 8.03 | 8.26 | 93761 | 7642 | 1.25% |
| 2024-09-24 | 7.90 | 8.09 | 0.25 | 3.19% | 7.85 | 8.09 | 78186 | 6258 | 1.04% |
| 2024-09-23 | 7.84 | 7.84 | -0.02 | -0.25% | 7.79 | 7.92 | 25318 | 1988 | 0.34% |
| 2024-09-20 | 7.84 | 7.86 | 0.00 | 0.00% | 7.71 | 7.88 | 48407 | 3769 | 0.65% |
| 2024-09-19 | 7.66 | 7.86 | 0.28 | 3.69% | 7.62 | 7.91 | 69747 | 5443 | 0.93% |
| 2024-09-18 | 7.81 | 7.58 | -0.22 | -2.82% | 7.48 | 7.83 | 76831 | 5842 | 1.03% |
| 2024-09-13 | 7.85 | 7.80 | -0.02 | -0.26% | 7.75 | 7.91 | 46493 | 3648 | 0.62% |
| 2024-09-12 | 7.84 | 7.82 | 0.00 | 0.00% | 7.80 | 7.93 | 35545 | 2790 | 0.47% |
| 2024-09-11 | 7.82 | 7.82 | -0.08 | -1.01% | 7.79 | 7.90 | 48809 | 3822 | 0.65% |
| 2024-09-10 | 8.16 | 7.90 | -0.17 | -2.11% | 7.77 | 8.16 | 94175 | 7422 | 1.26% |
| 2024-09-09 | 7.99 | 8.07 | 0.04 | 0.50% | 7.92 | 8.09 | 39446 | 3169 | 0.53% |
| 2024-09-06 | 8.08 | 8.03 | -0.02 | -0.25% | 7.95 | 8.10 | 48357 | 3881 | 0.65% |
| 2024-09-05 | 7.90 | 8.05 | 0.19 | 2.42% | 7.86 | 8.05 | 49443 | 3949 | 0.66% |
| 2024-09-04 | 7.86 | 7.86 | -0.04 | -0.51% | 7.81 | 7.93 | 34243 | 2696 | 0.46% |
| 2024-09-03 | 7.94 | 7.90 | 0.01 | 0.13% | 7.86 | 8.02 | 40146 | 3184 | 0.54% |
| 2024-09-02 | 8.06 | 7.89 | -0.17 | -2.11% | 7.88 | 8.13 | 45301 | 3625 | 0.60% |
| 2024-08-30 | 7.98 | 8.06 | 0.12 | 1.51% | 7.92 | 8.18 | 58993 | 4758 | 0.79% |
| 2024-08-29 | 7.87 | 7.94 | 0.07 | 0.89% | 7.81 | 7.97 | 37091 | 2936 | 0.50% |
| 2024-08-28 | 7.85 | 7.87 | 0.03 | 0.38% | 7.76 | 7.90 | 43424 | 3406 | 0.58% |
| 2024-08-27 | 7.90 | 7.84 | -0.08 | -1.01% | 7.82 | 7.94 | 30528 | 2399 | 0.41% |
| 2024-08-26 | 7.82 | 7.92 | 0.13 | 1.67% | 7.76 | 7.93 | 37935 | 2992 | 0.51% |
| 2024-08-23 | 7.85 | 7.79 | -0.07 | -0.89% | 7.74 | 7.95 | 58011 | 4551 | 0.77% |
| 2024-08-22 | 7.98 | 7.86 | -0.13 | -1.63% | 7.78 | 8.03 | 68804 | 5416 | 0.92% |
| 2024-08-21 | 8.09 | 7.99 | -0.12 | -1.48% | 7.98 | 8.12 | 50390 | 4054 | 0.67% |
| 2024-08-20 | 8.37 | 8.11 | -0.23 | -2.76% | 8.08 | 8.37 | 63375 | 5172 | 0.85% |
| 2024-08-19 | 8.31 | 8.34 | 0.04 | 0.48% | 8.23 | 8.34 | 45683 | 3791 | 0.61% |
| 2024-08-16 | 8.50 | 8.30 | -0.23 | -2.70% | 8.29 | 8.52 | 73265 | 6129 | 0.98% |
| 2024-08-15 | 8.53 | 8.53 | -0.03 | -0.35% | 8.51 | 8.71 | 66843 | 5736 | 0.89% |
| 2024-08-14 | 8.66 | 8.56 | -0.13 | -1.50% | 8.50 | 8.69 | 47287 | 4048 | 0.63% |
| 2024-08-13 | 8.65 | 8.69 | 0.01 | 0.12% | 8.60 | 8.84 | 45990 | 3999 | 0.61% |