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 | 9.76 | 9.87 | 0.05 | 0.51% | 9.73 | 9.95 | 24216 | 2382 | 2.02% |
| 2024-11-20 | 9.74 | 9.82 | 0.17 | 1.76% | 9.57 | 9.82 | 29450 | 2868 | 2.46% |
| 2024-11-19 | 9.14 | 9.65 | 0.24 | 2.55% | 9.14 | 9.66 | 28354 | 2700 | 2.37% |
| 2024-11-18 | 9.66 | 9.41 | -0.25 | -2.59% | 9.36 | 9.81 | 35593 | 3392 | 2.97% |
| 2024-11-15 | 9.84 | 9.66 | -0.29 | -2.91% | 9.58 | 10.00 | 28676 | 2813 | 2.40% |
| 2024-11-14 | 10.00 | 9.95 | -0.18 | -1.78% | 9.82 | 10.23 | 38236 | 3840 | 3.20% |
| 2024-11-13 | 10.00 | 10.13 | 0.19 | 1.91% | 9.81 | 10.36 | 38808 | 3912 | 3.24% |
| 2024-11-12 | 9.91 | 9.94 | 0.01 | 0.10% | 9.85 | 10.14 | 44516 | 4446 | 3.72% |
| 2024-11-11 | 10.00 | 9.93 | -0.08 | -0.80% | 9.80 | 10.00 | 49699 | 4920 | 4.15% |
| 2024-11-08 | 9.85 | 10.01 | 0.19 | 1.93% | 9.85 | 10.38 | 65127 | 6569 | 5.44% |
| 2024-11-07 | 9.53 | 9.82 | 0.22 | 2.29% | 9.50 | 9.84 | 35991 | 3498 | 3.01% |
| 2024-11-06 | 9.64 | 9.60 | 0.02 | 0.21% | 9.52 | 9.70 | 31798 | 3055 | 2.66% |
| 2024-11-05 | 9.42 | 9.58 | 0.18 | 1.91% | 9.35 | 9.60 | 41852 | 3976 | 3.50% |
| 2024-11-04 | 9.21 | 9.40 | 0.26 | 2.84% | 9.16 | 9.40 | 30545 | 2852 | 2.55% |
| 2024-11-01 | 9.58 | 9.14 | -0.36 | -3.79% | 9.13 | 9.58 | 48924 | 4529 | 4.09% |
| 2024-10-31 | 9.30 | 9.50 | 0.38 | 4.17% | 9.23 | 9.50 | 54605 | 5139 | 4.56% |
| 2024-10-30 | 9.20 | 9.12 | -0.08 | -0.87% | 9.01 | 9.26 | 27251 | 2485 | 2.28% |
| 2024-10-29 | 9.39 | 9.20 | -0.20 | -2.13% | 9.16 | 9.54 | 42519 | 3958 | 3.55% |
| 2024-10-28 | 9.26 | 9.40 | 0.17 | 1.84% | 9.20 | 9.40 | 29030 | 2705 | 2.43% |
| 2024-10-25 | 9.07 | 9.23 | 0.15 | 1.65% | 9.05 | 9.23 | 26917 | 2466 | 2.25% |
| 2024-10-24 | 9.18 | 9.08 | -0.08 | -0.87% | 8.98 | 9.18 | 24907 | 2258 | 2.08% |
| 2024-10-23 | 9.03 | 9.16 | 0.11 | 1.22% | 9.00 | 9.21 | 38277 | 3493 | 3.20% |
| 2024-10-22 | 8.92 | 9.05 | 0.17 | 1.91% | 8.84 | 9.07 | 35313 | 3166 | 2.95% |
| 2024-10-21 | 8.82 | 8.88 | 0.04 | 0.45% | 8.78 | 8.99 | 38724 | 3434 | 3.24% |
| 2024-10-18 | 8.71 | 8.84 | 0.20 | 2.31% | 8.64 | 8.93 | 36460 | 3216 | 3.05% |
| 2024-10-17 | 8.80 | 8.64 | -0.16 | -1.82% | 8.64 | 8.89 | 25835 | 2268 | 2.16% |
| 2024-10-16 | 8.58 | 8.80 | 0.18 | 2.09% | 8.56 | 8.80 | 29581 | 2571 | 2.47% |
| 2024-10-15 | 8.73 | 8.62 | -0.17 | -1.93% | 8.62 | 8.91 | 30275 | 2653 | 2.53% |
| 2024-10-14 | 8.60 | 8.79 | 0.19 | 2.21% | 8.57 | 8.80 | 35143 | 3066 | 2.94% |
| 2024-10-11 | 8.89 | 8.60 | -0.37 | -4.12% | 8.51 | 8.99 | 44922 | 3906 | 3.75% |
| 2024-10-10 | 9.15 | 8.97 | 0.07 | 0.79% | 8.86 | 9.17 | 52360 | 4747 | 4.38% |
| 2024-10-09 | 9.60 | 8.90 | -0.81 | -8.34% | 8.90 | 9.60 | 78870 | 7220 | 6.59% |
| 2024-10-08 | 10.34 | 9.71 | 0.23 | 2.43% | 9.23 | 10.38 | 132171 | 12962 | 11.05% |
| 2024-09-30 | 8.99 | 9.48 | 0.65 | 7.36% | 8.72 | 9.71 | 133094 | 12215 | 11.12% |
| 2024-09-27 | 8.42 | 8.83 | 0.41 | 4.87% | 8.36 | 8.90 | 98220 | 8455 | 8.21% |
| 2024-09-26 | 8.22 | 8.42 | 0.12 | 1.45% | 8.18 | 8.43 | 79343 | 6619 | 6.63% |
| 2024-09-25 | 8.24 | 8.30 | 0.04 | 0.48% | 8.21 | 8.49 | 100978 | 8418 | 8.44% |
| 2024-09-24 | 8.06 | 8.26 | 0.08 | 0.98% | 8.01 | 8.28 | 87220 | 7129 | 7.29% |
| 2024-09-23 | 7.96 | 8.18 | 0.14 | 1.74% | 7.86 | 8.18 | 69121 | 5552 | 5.79% |
| 2024-09-20 | 8.41 | 8.04 | -0.04 | -0.50% | 7.98 | 8.48 | 89978 | 7317 | 7.53% |
| 2024-09-19 | 7.88 | 8.08 | 0.07 | 0.87% | 7.85 | 8.12 | 98011 | 7815 | 8.20% |
| 2024-09-18 | 8.33 | 8.01 | -0.50 | -5.88% | 7.70 | 8.33 | 137967 | 10932 | 11.55% |
| 2024-09-13 | 7.76 | 8.51 | 0.77 | 9.95% | 7.72 | 8.51 | 77503 | 6439 | 6.49% |
| 2024-09-12 | 7.81 | 7.74 | -0.10 | -1.28% | 7.71 | 7.84 | 18973 | 1474 | 1.59% |
| 2024-09-11 | 7.89 | 7.84 | 0.04 | 0.51% | 7.75 | 7.89 | 17448 | 1363 | 1.46% |
| 2024-09-10 | 7.79 | 7.80 | 0.09 | 1.17% | 7.66 | 7.82 | 15633 | 1210 | 1.31% |
| 2024-09-09 | 7.68 | 7.71 | -0.01 | -0.13% | 7.54 | 7.79 | 16025 | 1233 | 1.34% |
| 2024-09-06 | 7.80 | 7.72 | -0.12 | -1.53% | 7.68 | 7.86 | 23510 | 1824 | 1.97% |
| 2024-09-05 | 7.74 | 7.84 | 0.06 | 0.77% | 7.74 | 7.88 | 19722 | 1544 | 1.65% |
| 2024-09-04 | 7.76 | 7.78 | -0.04 | -0.51% | 7.72 | 7.84 | 16021 | 1247 | 1.34% |
| 2024-09-03 | 7.79 | 7.82 | 0.08 | 1.03% | 7.74 | 7.85 | 16198 | 1263 | 1.36% |
| 2024-09-02 | 7.81 | 7.74 | -0.03 | -0.39% | 7.74 | 7.88 | 26796 | 2089 | 2.24% |
| 2024-08-30 | 7.79 | 7.77 | -0.04 | -0.51% | 7.76 | 7.92 | 43590 | 3423 | 3.65% |
| 2024-08-29 | 7.63 | 7.81 | 0.13 | 1.69% | 7.61 | 7.83 | 28646 | 2221 | 2.40% |
| 2024-08-28 | 7.66 | 7.68 | 0.04 | 0.52% | 7.59 | 7.77 | 23640 | 1820 | 1.98% |
| 2024-08-27 | 7.65 | 7.64 | -0.08 | -1.04% | 7.60 | 7.73 | 15015 | 1148 | 1.26% |
| 2024-08-26 | 7.49 | 7.72 | 0.23 | 3.07% | 7.45 | 7.76 | 33947 | 2601 | 2.84% |
| 2024-08-23 | 7.56 | 7.49 | -0.09 | -1.19% | 7.35 | 7.58 | 30492 | 2273 | 2.55% |
| 2024-08-22 | 7.58 | 7.58 | -0.04 | -0.52% | 7.58 | 7.69 | 28026 | 2135 | 2.35% |
| 2024-08-21 | 7.58 | 7.62 | 0.02 | 0.26% | 7.55 | 7.65 | 23506 | 1786 | 1.97% |
| 2024-08-20 | 7.73 | 7.60 | -0.18 | -2.31% | 7.54 | 7.83 | 39102 | 2990 | 3.27% |
| 2024-08-19 | 7.73 | 7.78 | -0.03 | -0.38% | 7.65 | 7.82 | 39820 | 3084 | 3.33% |
| 2024-08-16 | 7.98 | 7.81 | -0.20 | -2.50% | 7.81 | 8.03 | 76014 | 6001 | 6.36% |
| 2024-08-15 | 7.96 | 8.01 | -0.21 | -2.55% | 7.85 | 8.07 | 104558 | 8320 | 8.75% |
| 2024-08-14 | 8.33 | 8.22 | -0.87 | -9.57% | 8.18 | 8.48 | 189129 | 15651 | 15.83% |
| 2024-08-13 | 9.09 | 9.09 | -1.01 | -10.00% | 9.09 | 9.09 | 9265 | 842 | 0.78% |