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 | 9.83 | 10.02 | 0.16 | 1.62% | 9.82 | 10.17 | 115577 | 11609 | 3.83% |
| 2024-11-20 | 9.70 | 9.86 | 0.10 | 1.02% | 9.69 | 9.91 | 83176 | 8174 | 2.76% |
| 2024-11-19 | 9.51 | 9.76 | 0.34 | 3.61% | 9.47 | 9.99 | 100498 | 9739 | 3.33% |
| 2024-11-18 | 9.56 | 9.42 | -0.06 | -0.63% | 9.33 | 9.89 | 91175 | 8695 | 3.02% |
| 2024-11-15 | 9.75 | 9.48 | -0.28 | -2.87% | 9.45 | 9.84 | 92758 | 8975 | 3.08% |
| 2024-11-14 | 10.12 | 9.76 | -0.30 | -2.98% | 9.71 | 10.43 | 141167 | 14129 | 4.68% |
| 2024-11-13 | 9.78 | 10.06 | 0.22 | 2.24% | 9.61 | 10.28 | 167209 | 16671 | 5.54% |
| 2024-11-12 | 10.05 | 9.84 | -0.21 | -2.09% | 9.73 | 10.12 | 110271 | 10934 | 3.66% |
| 2024-11-11 | 9.76 | 10.05 | 0.32 | 3.29% | 9.72 | 10.06 | 130883 | 13002 | 4.34% |
| 2024-11-08 | 9.88 | 9.73 | -0.09 | -0.92% | 9.67 | 9.92 | 113926 | 11112 | 3.78% |
| 2024-11-07 | 9.78 | 9.82 | 0.00 | 0.00% | 9.65 | 9.84 | 123925 | 12083 | 4.11% |
| 2024-11-06 | 9.51 | 9.82 | 0.35 | 3.70% | 9.49 | 10.17 | 192750 | 19016 | 6.39% |
| 2024-11-05 | 9.31 | 9.47 | 0.22 | 2.38% | 9.30 | 9.49 | 80618 | 7595 | 2.67% |
| 2024-11-04 | 8.95 | 9.25 | 0.31 | 3.47% | 8.90 | 9.26 | 70788 | 6478 | 2.35% |
| 2024-11-01 | 9.30 | 8.94 | -0.37 | -3.97% | 8.93 | 9.48 | 100069 | 9133 | 3.32% |
| 2024-10-31 | 9.20 | 9.31 | 0.13 | 1.42% | 9.13 | 9.37 | 68138 | 6332 | 2.26% |
| 2024-10-30 | 9.06 | 9.18 | -0.04 | -0.43% | 9.06 | 9.32 | 74013 | 6811 | 2.45% |
| 2024-10-29 | 9.57 | 9.22 | -0.35 | -3.66% | 9.20 | 9.58 | 92901 | 8677 | 3.08% |
| 2024-10-28 | 9.43 | 9.57 | 0.17 | 1.81% | 9.40 | 9.57 | 77936 | 7385 | 2.58% |
| 2024-10-25 | 9.23 | 9.40 | 0.14 | 1.51% | 9.23 | 9.42 | 81705 | 7658 | 2.71% |
| 2024-10-24 | 9.38 | 9.26 | -0.03 | -0.32% | 9.15 | 9.38 | 51415 | 4765 | 1.70% |
| 2024-10-23 | 9.35 | 9.29 | -0.09 | -0.96% | 9.25 | 9.42 | 86439 | 8079 | 2.87% |
| 2024-10-22 | 9.20 | 9.38 | 0.18 | 1.96% | 9.13 | 9.44 | 86745 | 8094 | 2.88% |
| 2024-10-21 | 9.14 | 9.20 | 0.21 | 2.34% | 9.05 | 9.34 | 101336 | 9339 | 3.36% |
| 2024-10-18 | 8.79 | 8.99 | 0.18 | 2.04% | 8.75 | 9.10 | 81005 | 7250 | 2.69% |
| 2024-10-17 | 8.89 | 8.81 | -0.07 | -0.79% | 8.81 | 9.06 | 56540 | 5050 | 1.87% |
| 2024-10-16 | 8.84 | 8.88 | 0.03 | 0.34% | 8.78 | 9.14 | 65154 | 5841 | 2.16% |
| 2024-10-15 | 8.93 | 8.85 | -0.13 | -1.45% | 8.82 | 9.09 | 63744 | 5703 | 2.11% |
| 2024-10-14 | 8.65 | 8.98 | 0.32 | 3.70% | 8.65 | 9.04 | 99022 | 8787 | 3.28% |
| 2024-10-11 | 9.09 | 8.66 | -0.47 | -5.15% | 8.56 | 9.09 | 80835 | 7106 | 2.68% |
| 2024-10-10 | 9.23 | 9.13 | 0.07 | 0.77% | 9.10 | 9.42 | 103797 | 9605 | 3.44% |
| 2024-10-09 | 9.80 | 9.06 | -0.85 | -8.58% | 9.06 | 9.81 | 150880 | 14243 | 5.00% |
| 2024-10-08 | 10.23 | 9.91 | 0.55 | 5.88% | 9.27 | 10.26 | 221933 | 21828 | 7.36% |
| 2024-09-30 | 8.91 | 9.36 | 0.74 | 8.58% | 8.79 | 9.42 | 174463 | 15918 | 5.78% |
| 2024-09-27 | 8.44 | 8.62 | 0.27 | 3.23% | 8.44 | 8.79 | 107589 | 9253 | 3.57% |
| 2024-09-26 | 8.16 | 8.35 | 0.18 | 2.20% | 8.15 | 8.35 | 54867 | 4538 | 1.82% |
| 2024-09-25 | 8.15 | 8.17 | 0.07 | 0.86% | 8.11 | 8.35 | 67813 | 5580 | 2.25% |
| 2024-09-24 | 7.82 | 8.10 | 0.28 | 3.58% | 7.82 | 8.10 | 53012 | 4233 | 1.76% |
| 2024-09-23 | 7.79 | 7.82 | 0.00 | 0.00% | 7.72 | 7.88 | 29117 | 2272 | 0.97% |
| 2024-09-20 | 7.93 | 7.82 | -0.09 | -1.14% | 7.76 | 7.99 | 40808 | 3211 | 1.35% |
| 2024-09-19 | 7.64 | 7.91 | 0.25 | 3.26% | 7.64 | 7.92 | 62533 | 4887 | 2.07% |
| 2024-09-18 | 7.95 | 7.66 | 0.01 | 0.13% | 7.52 | 8.14 | 76057 | 5905 | 2.52% |
| 2024-09-13 | 7.85 | 7.65 | -0.22 | -2.80% | 7.65 | 7.93 | 35189 | 2729 | 1.17% |
| 2024-09-12 | 7.92 | 7.87 | -0.05 | -0.63% | 7.87 | 8.02 | 26560 | 2107 | 0.88% |
| 2024-09-11 | 7.98 | 7.92 | -0.12 | -1.49% | 7.86 | 8.03 | 50040 | 3973 | 1.66% |
| 2024-09-10 | 7.82 | 8.04 | 0.14 | 1.77% | 7.82 | 8.32 | 83422 | 6714 | 2.77% |
| 2024-09-09 | 7.82 | 7.90 | 0.09 | 1.15% | 7.75 | 8.07 | 49200 | 3903 | 1.63% |
| 2024-09-06 | 7.98 | 7.81 | -0.20 | -2.50% | 7.79 | 8.06 | 27151 | 2142 | 0.90% |
| 2024-09-05 | 7.95 | 8.01 | 0.06 | 0.75% | 7.92 | 8.04 | 21290 | 1698 | 0.71% |
| 2024-09-04 | 7.89 | 7.95 | -0.04 | -0.50% | 7.88 | 8.07 | 22375 | 1782 | 0.74% |
| 2024-09-03 | 7.88 | 7.99 | 0.11 | 1.40% | 7.80 | 8.06 | 23939 | 1907 | 0.79% |
| 2024-09-02 | 8.04 | 7.88 | -0.16 | -1.99% | 7.88 | 8.09 | 27704 | 2213 | 0.92% |
| 2024-08-30 | 7.87 | 8.04 | 0.17 | 2.16% | 7.87 | 8.19 | 46567 | 3759 | 1.54% |
| 2024-08-29 | 7.65 | 7.87 | 0.21 | 2.74% | 7.60 | 7.88 | 31896 | 2478 | 1.06% |
| 2024-08-28 | 7.59 | 7.66 | 0.15 | 2.00% | 7.44 | 7.68 | 27193 | 2062 | 0.90% |
| 2024-08-27 | 7.70 | 7.51 | -0.22 | -2.85% | 7.48 | 7.71 | 31549 | 2384 | 1.05% |
| 2024-08-26 | 7.58 | 7.73 | 0.16 | 2.11% | 7.58 | 7.80 | 36331 | 2804 | 1.20% |
| 2024-08-23 | 7.65 | 7.57 | -0.07 | -0.92% | 7.47 | 7.70 | 37722 | 2847 | 1.25% |
| 2024-08-22 | 7.84 | 7.64 | -0.16 | -2.05% | 7.64 | 7.85 | 30400 | 2348 | 1.01% |
| 2024-08-21 | 7.69 | 7.80 | 0.00 | 0.00% | 7.69 | 7.88 | 44783 | 3493 | 1.48% |
| 2024-08-20 | 8.23 | 7.80 | -0.43 | -5.22% | 7.70 | 8.24 | 105707 | 8372 | 3.50% |
| 2024-08-19 | 8.24 | 8.23 | -0.13 | -1.56% | 8.06 | 8.35 | 56891 | 4681 | 1.88% |
| 2024-08-16 | 8.58 | 8.36 | -0.18 | -2.11% | 8.32 | 8.70 | 87347 | 7369 | 2.89% |
| 2024-08-15 | 8.35 | 8.54 | 0.14 | 1.67% | 8.25 | 8.60 | 130820 | 11046 | 4.33% |