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 | 9.45 | 9.54 | 0.11 | 1.17% | 9.37 | 9.66 | 52212 | 4958 | 1.62% |
| 2024-11-20 | 9.36 | 9.43 | 0.07 | 0.75% | 9.31 | 9.46 | 46854 | 4399 | 1.45% |
| 2024-11-19 | 9.30 | 9.36 | 0.11 | 1.19% | 9.20 | 9.37 | 43942 | 4075 | 1.36% |
| 2024-11-18 | 9.45 | 9.25 | -0.15 | -1.60% | 9.20 | 9.59 | 64222 | 6044 | 1.99% |
| 2024-11-15 | 9.45 | 9.40 | -0.07 | -0.74% | 9.38 | 9.61 | 59188 | 5617 | 1.83% |
| 2024-11-14 | 9.77 | 9.47 | -0.37 | -3.76% | 9.46 | 9.81 | 64284 | 6186 | 1.99% |
| 2024-11-13 | 9.74 | 9.84 | 0.11 | 1.13% | 9.48 | 9.86 | 75460 | 7329 | 2.34% |
| 2024-11-12 | 9.79 | 9.73 | 0.12 | 1.25% | 9.70 | 10.07 | 121449 | 11966 | 3.76% |
| 2024-11-11 | 9.55 | 9.61 | -0.04 | -0.41% | 9.34 | 9.63 | 89494 | 8472 | 2.77% |
| 2024-11-08 | 9.90 | 9.65 | -0.27 | -2.72% | 9.63 | 9.93 | 109190 | 10624 | 3.38% |
| 2024-11-07 | 9.43 | 9.92 | 0.49 | 5.20% | 9.36 | 10.01 | 142625 | 13948 | 4.42% |
| 2024-11-06 | 9.32 | 9.43 | 0.10 | 1.07% | 9.20 | 9.43 | 77237 | 7223 | 2.39% |
| 2024-11-05 | 9.24 | 9.33 | 0.08 | 0.86% | 9.20 | 9.33 | 66315 | 6150 | 2.05% |
| 2024-11-04 | 9.15 | 9.25 | 0.16 | 1.76% | 9.03 | 9.30 | 61107 | 5589 | 1.89% |
| 2024-11-01 | 9.17 | 9.09 | -0.10 | -1.09% | 9.00 | 9.24 | 68823 | 6294 | 2.13% |
| 2024-10-31 | 9.32 | 9.19 | -0.13 | -1.39% | 9.16 | 9.37 | 75705 | 7004 | 2.35% |
| 2024-10-30 | 9.40 | 9.32 | -0.07 | -0.75% | 9.20 | 9.51 | 54481 | 5087 | 1.69% |
| 2024-10-29 | 9.65 | 9.39 | -0.28 | -2.90% | 9.35 | 9.67 | 86705 | 8212 | 2.69% |
| 2024-10-28 | 9.31 | 9.67 | 0.35 | 3.76% | 9.31 | 9.70 | 76343 | 7302 | 2.36% |
| 2024-10-25 | 9.20 | 9.32 | 0.13 | 1.41% | 9.16 | 9.33 | 49639 | 4604 | 1.54% |
| 2024-10-24 | 9.18 | 9.19 | -0.01 | -0.11% | 9.15 | 9.29 | 31992 | 2946 | 0.99% |
| 2024-10-23 | 9.29 | 9.20 | -0.02 | -0.22% | 9.13 | 9.32 | 47554 | 4386 | 1.47% |
| 2024-10-22 | 8.98 | 9.22 | 0.24 | 2.67% | 8.98 | 9.23 | 59643 | 5451 | 1.85% |
| 2024-10-21 | 9.04 | 8.98 | -0.06 | -0.66% | 8.93 | 9.10 | 61105 | 5504 | 1.89% |
| 2024-10-18 | 9.00 | 9.04 | 0.04 | 0.44% | 8.88 | 9.17 | 70375 | 6347 | 2.18% |
| 2024-10-17 | 9.14 | 9.00 | -0.11 | -1.21% | 8.99 | 9.22 | 41348 | 3760 | 1.28% |
| 2024-10-16 | 9.10 | 9.11 | -0.11 | -1.19% | 9.01 | 9.23 | 45553 | 4151 | 1.41% |
| 2024-10-15 | 9.20 | 9.22 | -0.07 | -0.75% | 9.16 | 9.41 | 50142 | 4646 | 1.55% |
| 2024-10-14 | 9.01 | 9.29 | 0.31 | 3.45% | 9.01 | 9.29 | 61879 | 5675 | 1.92% |
| 2024-10-11 | 9.21 | 8.98 | -0.27 | -2.92% | 8.88 | 9.34 | 60296 | 5482 | 1.87% |
| 2024-10-10 | 9.19 | 9.25 | 0.21 | 2.32% | 9.14 | 9.44 | 78246 | 7269 | 2.42% |
| 2024-10-09 | 9.76 | 9.04 | -0.95 | -9.51% | 9.02 | 9.76 | 105761 | 9879 | 3.28% |
| 2024-10-08 | 10.72 | 9.99 | 0.21 | 2.15% | 9.62 | 10.73 | 157853 | 15874 | 4.89% |
| 2024-09-30 | 9.31 | 9.78 | 0.83 | 9.27% | 8.96 | 9.78 | 133175 | 12536 | 4.13% |
| 2024-09-27 | 8.86 | 8.95 | 0.29 | 3.35% | 8.76 | 9.13 | 80543 | 7178 | 2.50% |
| 2024-09-26 | 8.43 | 8.85 | 0.35 | 4.12% | 8.41 | 8.86 | 46749 | 4061 | 1.45% |
| 2024-09-25 | 8.46 | 8.50 | 0.10 | 1.19% | 8.43 | 8.65 | 37466 | 3204 | 1.16% |
| 2024-09-24 | 8.15 | 8.40 | 0.30 | 3.70% | 8.14 | 8.40 | 30784 | 2546 | 0.95% |
| 2024-09-23 | 8.13 | 8.10 | -0.03 | -0.37% | 8.05 | 8.17 | 21465 | 1739 | 0.66% |
| 2024-09-20 | 8.19 | 8.13 | -0.07 | -0.85% | 8.07 | 8.23 | 21879 | 1779 | 0.68% |
| 2024-09-19 | 7.90 | 8.20 | 0.34 | 4.33% | 7.90 | 8.29 | 34306 | 2795 | 1.06% |
| 2024-09-18 | 8.05 | 7.86 | -0.21 | -2.60% | 7.77 | 8.10 | 29504 | 2322 | 0.91% |
| 2024-09-13 | 8.16 | 8.07 | -0.05 | -0.62% | 8.00 | 8.18 | 23508 | 1898 | 0.73% |
| 2024-09-12 | 8.25 | 8.12 | -0.08 | -0.98% | 8.12 | 8.28 | 24573 | 2012 | 0.76% |
| 2024-09-11 | 8.33 | 8.20 | -0.18 | -2.15% | 8.15 | 8.38 | 23991 | 1984 | 0.74% |
| 2024-09-10 | 8.46 | 8.38 | -0.09 | -1.06% | 8.25 | 8.52 | 27400 | 2292 | 0.85% |
| 2024-09-09 | 8.41 | 8.47 | -0.02 | -0.24% | 8.35 | 8.50 | 30823 | 2601 | 0.95% |
| 2024-09-06 | 8.69 | 8.49 | -0.18 | -2.08% | 8.47 | 8.69 | 29462 | 2526 | 0.91% |
| 2024-09-05 | 8.48 | 8.67 | 0.17 | 2.00% | 8.41 | 8.68 | 47352 | 4060 | 1.47% |
| 2024-09-04 | 8.63 | 8.50 | -0.18 | -2.07% | 8.43 | 8.75 | 60294 | 5164 | 1.87% |
| 2024-09-03 | 8.84 | 8.68 | -0.13 | -1.48% | 8.60 | 8.85 | 81322 | 7093 | 2.52% |
| 2024-09-02 | 8.41 | 8.81 | 0.37 | 4.38% | 8.41 | 8.96 | 123957 | 10859 | 3.84% |
| 2024-08-30 | 8.51 | 8.44 | -0.10 | -1.17% | 8.36 | 8.64 | 56515 | 4800 | 1.75% |
| 2024-08-29 | 8.48 | 8.54 | 0.02 | 0.23% | 8.23 | 8.57 | 38539 | 3246 | 1.19% |
| 2024-08-28 | 8.53 | 8.52 | -0.02 | -0.23% | 8.41 | 8.59 | 32596 | 2768 | 1.01% |
| 2024-08-27 | 8.47 | 8.54 | 0.08 | 0.95% | 8.45 | 8.71 | 29555 | 2534 | 0.92% |
| 2024-08-26 | 8.27 | 8.46 | 0.14 | 1.68% | 8.25 | 8.51 | 24521 | 2061 | 0.76% |
| 2024-08-23 | 8.33 | 8.32 | -0.01 | -0.12% | 8.23 | 8.43 | 28972 | 2411 | 0.90% |
| 2024-08-22 | 8.55 | 8.33 | -0.19 | -2.23% | 8.26 | 8.55 | 28891 | 2415 | 0.89% |
| 2024-08-21 | 8.46 | 8.52 | 0.06 | 0.71% | 8.37 | 8.53 | 25997 | 2199 | 0.81% |
| 2024-08-20 | 8.45 | 8.46 | -0.03 | -0.35% | 8.35 | 8.49 | 24500 | 2063 | 0.76% |
| 2024-08-19 | 8.58 | 8.49 | 0.00 | 0.00% | 8.46 | 8.58 | 17879 | 1520 | 0.55% |
| 2024-08-16 | 8.60 | 8.49 | -0.11 | -1.28% | 8.46 | 8.63 | 23526 | 2003 | 0.73% |
| 2024-08-15 | 8.56 | 8.60 | 0.02 | 0.23% | 8.51 | 8.69 | 25954 | 2232 | 0.80% |
| 2024-08-14 | 8.70 | 8.58 | -0.16 | -1.83% | 8.57 | 8.74 | 29660 | 2559 | 0.92% |
| 2024-08-13 | 8.79 | 8.74 | -0.08 | -0.91% | 8.59 | 8.83 | 29749 | 2593 | 0.92% |