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 | 9.31 | 9.34 | 0.01 | 0.11% | 9.21 | 9.43 | 60338 | 5632 | 2.32% |
| 2024-11-20 | 9.13 | 9.33 | 0.19 | 2.08% | 9.12 | 9.35 | 62082 | 5757 | 2.38% |
| 2024-11-19 | 8.90 | 9.14 | 0.29 | 3.28% | 8.87 | 9.14 | 61854 | 5563 | 2.37% |
| 2024-11-18 | 9.17 | 8.85 | -0.27 | -2.96% | 8.80 | 9.22 | 76769 | 6879 | 2.95% |
| 2024-11-15 | 9.26 | 9.12 | -0.17 | -1.83% | 9.12 | 9.41 | 64525 | 5979 | 2.48% |
| 2024-11-14 | 9.47 | 9.29 | -0.24 | -2.52% | 9.27 | 9.57 | 70261 | 6610 | 2.70% |
| 2024-11-13 | 9.54 | 9.53 | -0.01 | -0.10% | 9.25 | 9.60 | 77636 | 7321 | 2.98% |
| 2024-11-12 | 9.63 | 9.54 | -0.08 | -0.83% | 9.41 | 9.77 | 121578 | 11689 | 4.67% |
| 2024-11-11 | 9.55 | 9.62 | 0.07 | 0.73% | 9.44 | 9.67 | 123177 | 11813 | 4.73% |
| 2024-11-08 | 9.57 | 9.55 | -0.05 | -0.52% | 9.51 | 9.77 | 131499 | 12646 | 5.05% |
| 2024-11-07 | 9.30 | 9.60 | 0.30 | 3.23% | 9.23 | 9.85 | 173611 | 16620 | 6.66% |
| 2024-11-06 | 9.30 | 9.30 | 0.05 | 0.54% | 9.21 | 9.50 | 126266 | 11776 | 4.85% |
| 2024-11-05 | 9.16 | 9.25 | 0.12 | 1.31% | 9.10 | 9.27 | 125905 | 11580 | 4.83% |
| 2024-11-04 | 8.85 | 9.13 | 0.28 | 3.16% | 8.85 | 9.19 | 111819 | 10173 | 4.29% |
| 2024-11-01 | 8.96 | 8.85 | -0.18 | -1.99% | 8.78 | 9.18 | 102410 | 9177 | 3.93% |
| 2024-10-31 | 8.85 | 9.03 | 0.19 | 2.15% | 8.82 | 9.05 | 90785 | 8101 | 3.48% |
| 2024-10-30 | 8.86 | 8.84 | -0.04 | -0.45% | 8.72 | 8.98 | 87122 | 7712 | 3.34% |
| 2024-10-29 | 9.19 | 8.88 | -0.31 | -3.37% | 8.83 | 9.24 | 123430 | 11114 | 4.74% |
| 2024-10-28 | 9.23 | 9.19 | 0.02 | 0.22% | 9.08 | 9.25 | 128113 | 11732 | 4.92% |
| 2024-10-25 | 9.11 | 9.17 | 0.11 | 1.21% | 9.06 | 9.22 | 101159 | 9252 | 3.88% |
| 2024-10-24 | 9.12 | 9.06 | -0.06 | -0.66% | 8.99 | 9.13 | 55417 | 5011 | 2.13% |
| 2024-10-23 | 9.25 | 9.12 | -0.06 | -0.65% | 9.06 | 9.43 | 100737 | 9267 | 3.87% |
| 2024-10-22 | 9.08 | 9.18 | 0.14 | 1.55% | 9.03 | 9.18 | 75241 | 6847 | 2.89% |
| 2024-10-21 | 8.98 | 9.04 | 0.18 | 2.03% | 8.89 | 9.17 | 101870 | 9210 | 3.91% |
| 2024-10-18 | 8.77 | 8.86 | 0.09 | 1.03% | 8.72 | 8.98 | 88803 | 7870 | 3.41% |
| 2024-10-17 | 8.91 | 8.77 | -0.11 | -1.24% | 8.74 | 8.99 | 63047 | 5587 | 2.42% |
| 2024-10-16 | 8.65 | 8.88 | 0.13 | 1.49% | 8.61 | 9.04 | 64502 | 5710 | 2.48% |
| 2024-10-15 | 8.92 | 8.75 | -0.18 | -2.02% | 8.72 | 9.08 | 81790 | 7285 | 3.14% |
| 2024-10-14 | 8.60 | 8.93 | 0.33 | 3.84% | 8.50 | 8.98 | 79064 | 6944 | 3.03% |
| 2024-10-11 | 9.00 | 8.60 | -0.33 | -3.70% | 8.51 | 9.00 | 79469 | 6912 | 3.05% |
| 2024-10-10 | 9.03 | 8.93 | 0.06 | 0.68% | 8.82 | 9.16 | 85150 | 7658 | 3.27% |
| 2024-10-09 | 9.45 | 8.87 | -0.75 | -7.80% | 8.82 | 9.45 | 157141 | 14354 | 6.03% |
| 2024-10-08 | 10.00 | 9.62 | 0.36 | 3.89% | 9.14 | 10.19 | 243266 | 23476 | 9.34% |
| 2024-09-30 | 8.85 | 9.26 | 0.68 | 7.93% | 8.59 | 9.29 | 165442 | 14897 | 6.35% |
| 2024-09-27 | 8.26 | 8.58 | 0.40 | 4.89% | 8.26 | 8.73 | 86853 | 7350 | 3.33% |
| 2024-09-26 | 7.97 | 8.18 | 0.15 | 1.87% | 7.97 | 8.19 | 54240 | 4389 | 2.08% |
| 2024-09-25 | 8.00 | 8.03 | 0.09 | 1.13% | 7.98 | 8.15 | 49188 | 3968 | 1.89% |
| 2024-09-24 | 7.59 | 7.94 | 0.36 | 4.75% | 7.56 | 7.95 | 55954 | 4368 | 2.15% |
| 2024-09-23 | 7.60 | 7.58 | -0.02 | -0.26% | 7.53 | 7.65 | 19858 | 1509 | 0.76% |
| 2024-09-20 | 7.72 | 7.60 | -0.12 | -1.55% | 7.57 | 7.72 | 26977 | 2056 | 1.04% |
| 2024-09-19 | 7.53 | 7.72 | 0.19 | 2.52% | 7.47 | 7.74 | 31633 | 2419 | 1.21% |
| 2024-09-18 | 7.53 | 7.53 | 0.03 | 0.40% | 7.36 | 7.62 | 31590 | 2356 | 1.21% |
| 2024-09-13 | 7.67 | 7.50 | -0.16 | -2.09% | 7.50 | 7.67 | 28312 | 2139 | 1.09% |
| 2024-09-12 | 7.71 | 7.66 | -0.05 | -0.65% | 7.63 | 7.80 | 23473 | 1807 | 0.90% |
| 2024-09-11 | 7.75 | 7.71 | -0.08 | -1.03% | 7.69 | 7.82 | 20549 | 1593 | 0.79% |
| 2024-09-10 | 7.77 | 7.79 | 0.05 | 0.65% | 7.65 | 7.82 | 29021 | 2242 | 1.11% |
| 2024-09-09 | 7.74 | 7.74 | -0.05 | -0.64% | 7.65 | 7.88 | 37704 | 2921 | 1.45% |
| 2024-09-06 | 8.21 | 7.79 | -0.42 | -5.12% | 7.75 | 8.22 | 94029 | 7433 | 3.61% |
| 2024-09-05 | 8.23 | 8.21 | -0.03 | -0.36% | 8.16 | 8.30 | 23814 | 1954 | 0.91% |
| 2024-09-04 | 8.27 | 8.24 | -0.04 | -0.48% | 8.18 | 8.32 | 24515 | 2024 | 0.94% |
| 2024-09-03 | 8.27 | 8.28 | 0.01 | 0.12% | 8.21 | 8.39 | 24797 | 2053 | 0.95% |
| 2024-09-02 | 8.34 | 8.27 | -0.06 | -0.72% | 8.21 | 8.43 | 40026 | 3339 | 1.54% |
| 2024-08-30 | 8.25 | 8.33 | 0.14 | 1.71% | 8.10 | 8.52 | 66469 | 5528 | 2.55% |
| 2024-08-29 | 8.00 | 8.19 | 0.12 | 1.49% | 7.96 | 8.24 | 30313 | 2474 | 1.16% |
| 2024-08-28 | 7.88 | 8.07 | 0.11 | 1.38% | 7.88 | 8.14 | 22211 | 1787 | 0.85% |
| 2024-08-27 | 8.07 | 7.96 | -0.16 | -1.97% | 7.93 | 8.14 | 22155 | 1774 | 0.85% |
| 2024-08-26 | 7.98 | 8.12 | 0.12 | 1.50% | 7.93 | 8.18 | 28663 | 2322 | 1.10% |
| 2024-08-23 | 7.97 | 8.00 | 0.02 | 0.25% | 7.83 | 8.03 | 31045 | 2462 | 1.19% |
| 2024-08-22 | 8.16 | 7.98 | -0.13 | -1.60% | 7.92 | 8.16 | 26773 | 2142 | 1.03% |
| 2024-08-21 | 8.00 | 8.11 | 0.01 | 0.12% | 8.00 | 8.17 | 25555 | 2073 | 0.98% |
| 2024-08-20 | 8.23 | 8.10 | -0.20 | -2.41% | 8.06 | 8.35 | 39696 | 3242 | 1.52% |
| 2024-08-19 | 8.35 | 8.30 | -0.07 | -0.84% | 8.29 | 8.44 | 33368 | 2786 | 1.28% |
| 2024-08-16 | 8.45 | 8.37 | -0.05 | -0.59% | 8.36 | 8.52 | 48100 | 4055 | 1.85% |
| 2024-08-15 | 8.44 | 8.42 | -0.16 | -1.86% | 8.37 | 8.62 | 91523 | 7752 | 3.51% |
| 2024-08-14 | 8.82 | 8.58 | -0.24 | -2.72% | 8.50 | 9.06 | 131380 | 11520 | 5.04% |
| 2024-08-13 | 8.47 | 8.82 | 0.33 | 3.89% | 8.39 | 8.98 | 95155 | 8320 | 3.65% |