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 | 9.33 | 9.42 | 0.01 | 0.11% | 9.25 | 9.54 | 77923 | 7311 | 3.46% |
| 2024-11-20 | 9.22 | 9.41 | 0.17 | 1.84% | 9.18 | 9.49 | 77366 | 7264 | 3.44% |
| 2024-11-19 | 9.10 | 9.24 | 0.15 | 1.65% | 9.02 | 9.24 | 75709 | 6922 | 3.36% |
| 2024-11-18 | 9.48 | 9.09 | -0.29 | -3.09% | 9.01 | 9.50 | 102273 | 9382 | 4.55% |
| 2024-11-15 | 9.67 | 9.38 | -0.32 | -3.30% | 9.37 | 9.71 | 127025 | 12120 | 5.65% |
| 2024-11-14 | 9.80 | 9.70 | -0.18 | -1.82% | 9.65 | 10.03 | 148167 | 14503 | 6.58% |
| 2024-11-13 | 10.06 | 9.88 | -0.15 | -1.50% | 9.63 | 10.22 | 173426 | 17093 | 7.71% |
| 2024-11-12 | 10.13 | 10.03 | -0.04 | -0.40% | 9.85 | 10.47 | 290647 | 29644 | 12.92% |
| 2024-11-11 | 9.88 | 10.07 | 0.15 | 1.51% | 9.80 | 10.08 | 149083 | 14845 | 6.63% |
| 2024-11-08 | 10.06 | 9.92 | -0.17 | -1.68% | 9.85 | 10.30 | 197720 | 19812 | 8.79% |
| 2024-11-07 | 9.41 | 10.09 | 0.61 | 6.43% | 9.36 | 10.09 | 258855 | 25388 | 11.50% |
| 2024-11-06 | 9.47 | 9.48 | -0.08 | -0.84% | 9.41 | 9.58 | 124222 | 11801 | 5.52% |
| 2024-11-05 | 9.30 | 9.56 | 0.23 | 2.47% | 9.25 | 9.57 | 133743 | 12620 | 5.94% |
| 2024-11-04 | 9.25 | 9.33 | 0.08 | 0.86% | 9.21 | 9.36 | 76144 | 7074 | 3.38% |
| 2024-11-01 | 9.46 | 9.25 | -0.22 | -2.32% | 9.11 | 9.59 | 132244 | 12328 | 5.88% |
| 2024-10-31 | 9.55 | 9.47 | -0.12 | -1.25% | 9.40 | 9.61 | 134277 | 12772 | 5.97% |
| 2024-10-30 | 9.57 | 9.59 | 0.00 | 0.00% | 9.36 | 9.75 | 130352 | 12441 | 5.79% |
| 2024-10-29 | 10.12 | 9.59 | -0.39 | -3.91% | 9.57 | 10.12 | 194798 | 19038 | 8.66% |
| 2024-10-28 | 9.95 | 9.98 | 0.00 | 0.00% | 9.75 | 10.15 | 220148 | 21884 | 9.78% |
| 2024-10-25 | 9.89 | 9.98 | -0.02 | -0.20% | 9.68 | 9.98 | 187379 | 18425 | 8.33% |
| 2024-10-24 | 9.70 | 10.00 | 0.26 | 2.67% | 9.63 | 10.29 | 332783 | 33506 | 14.79% |
| 2024-10-23 | 9.86 | 9.74 | -0.20 | -2.01% | 9.57 | 9.89 | 165262 | 16017 | 7.34% |
| 2024-10-22 | 9.70 | 9.94 | 0.29 | 3.01% | 9.66 | 10.14 | 248655 | 24639 | 11.05% |
| 2024-10-21 | 9.50 | 9.65 | 0.19 | 2.01% | 9.29 | 9.70 | 181343 | 17205 | 8.06% |
| 2024-10-18 | 9.30 | 9.46 | 0.09 | 0.96% | 9.27 | 9.68 | 175679 | 16583 | 7.81% |
| 2024-10-17 | 9.50 | 9.37 | -0.09 | -0.95% | 9.19 | 9.63 | 155795 | 14671 | 6.92% |
| 2024-10-16 | 9.17 | 9.46 | 0.16 | 1.72% | 9.09 | 9.73 | 157780 | 14935 | 7.01% |
| 2024-10-15 | 8.96 | 9.30 | 0.21 | 2.31% | 8.92 | 9.66 | 201270 | 18664 | 8.94% |
| 2024-10-14 | 8.90 | 9.09 | 0.20 | 2.25% | 8.65 | 9.10 | 158087 | 14066 | 7.03% |
| 2024-10-11 | 9.30 | 8.89 | -0.61 | -6.42% | 8.74 | 9.39 | 188434 | 16890 | 8.37% |
| 2024-10-10 | 9.21 | 9.50 | 0.64 | 7.22% | 9.21 | 10.18 | 320303 | 31214 | 14.23% |
| 2024-10-09 | 9.91 | 8.86 | -1.59 | -15.22% | 8.85 | 9.92 | 250308 | 23394 | 11.12% |
| 2024-10-08 | 11.11 | 10.45 | 1.05 | 11.17% | 9.57 | 11.17 | 313141 | 32110 | 13.92% |
| 2024-09-30 | 8.54 | 9.40 | 1.02 | 12.17% | 8.42 | 9.68 | 283255 | 25473 | 12.59% |
| 2024-09-27 | 8.15 | 8.38 | 0.33 | 4.10% | 8.06 | 8.56 | 114450 | 9498 | 5.09% |
| 2024-09-26 | 7.90 | 8.05 | 0.14 | 1.77% | 7.83 | 8.05 | 61481 | 4886 | 2.73% |
| 2024-09-25 | 7.85 | 7.91 | 0.14 | 1.80% | 7.78 | 8.12 | 66556 | 5307 | 2.96% |
| 2024-09-24 | 7.58 | 7.77 | 0.26 | 3.46% | 7.50 | 7.78 | 51088 | 3918 | 2.27% |
| 2024-09-23 | 7.52 | 7.51 | -0.01 | -0.13% | 7.48 | 7.64 | 36645 | 2768 | 1.63% |
| 2024-09-20 | 7.77 | 7.52 | -0.22 | -2.84% | 7.48 | 7.77 | 45740 | 3457 | 2.03% |
| 2024-09-19 | 7.61 | 7.74 | 0.19 | 2.52% | 7.56 | 7.80 | 33394 | 2578 | 1.48% |
| 2024-09-18 | 7.80 | 7.55 | -0.22 | -2.83% | 7.45 | 7.89 | 45777 | 3453 | 2.03% |
| 2024-09-13 | 7.86 | 7.77 | -0.06 | -0.77% | 7.74 | 7.93 | 30312 | 2374 | 1.35% |
| 2024-09-12 | 7.90 | 7.83 | -0.02 | -0.25% | 7.83 | 8.01 | 34806 | 2762 | 1.55% |
| 2024-09-11 | 7.88 | 7.85 | -0.04 | -0.51% | 7.81 | 7.95 | 29147 | 2291 | 1.30% |
| 2024-09-10 | 7.91 | 7.89 | 0.00 | 0.00% | 7.78 | 8.06 | 32960 | 2589 | 1.46% |
| 2024-09-09 | 7.86 | 7.89 | 0.11 | 1.41% | 7.70 | 8.04 | 42462 | 3355 | 1.89% |
| 2024-09-06 | 8.02 | 7.78 | -0.23 | -2.87% | 7.78 | 8.09 | 47219 | 3719 | 2.10% |
| 2024-09-05 | 7.97 | 8.01 | 0.04 | 0.50% | 7.97 | 8.10 | 33968 | 2729 | 1.51% |
| 2024-09-04 | 8.02 | 7.97 | -0.12 | -1.48% | 7.96 | 8.14 | 41346 | 3321 | 1.84% |
| 2024-09-03 | 8.09 | 8.09 | -0.05 | -0.61% | 7.92 | 8.20 | 70022 | 5634 | 3.11% |
| 2024-09-02 | 8.26 | 8.14 | -0.13 | -1.57% | 8.13 | 8.35 | 49125 | 4041 | 2.18% |
| 2024-08-30 | 8.12 | 8.27 | 0.13 | 1.60% | 8.06 | 8.34 | 65719 | 5411 | 2.92% |
| 2024-08-29 | 8.00 | 8.14 | 0.14 | 1.75% | 7.86 | 8.19 | 64444 | 5199 | 2.86% |
| 2024-08-28 | 8.00 | 8.00 | 0.07 | 0.88% | 7.82 | 8.12 | 48839 | 3902 | 2.17% |
| 2024-08-27 | 8.00 | 7.93 | -0.03 | -0.38% | 7.92 | 8.24 | 56534 | 4556 | 2.51% |
| 2024-08-26 | 7.83 | 7.96 | 0.14 | 1.79% | 7.75 | 7.98 | 44512 | 3517 | 1.98% |
| 2024-08-23 | 8.03 | 7.82 | -0.21 | -2.62% | 7.77 | 8.04 | 72926 | 5737 | 3.24% |
| 2024-08-22 | 8.45 | 8.03 | -0.42 | -4.97% | 7.94 | 8.49 | 109458 | 8884 | 4.86% |
| 2024-08-21 | 8.54 | 8.45 | -0.21 | -2.42% | 8.43 | 8.62 | 63736 | 5422 | 2.83% |
| 2024-08-20 | 8.66 | 8.66 | -0.06 | -0.69% | 8.42 | 8.83 | 99489 | 8519 | 4.42% |
| 2024-08-19 | 8.97 | 8.72 | -0.40 | -4.39% | 8.66 | 9.06 | 166330 | 14664 | 7.39% |
| 2024-08-16 | 8.75 | 9.12 | 0.39 | 4.47% | 8.55 | 9.20 | 234038 | 20952 | 10.40% |
| 2024-08-15 | 8.49 | 8.73 | 0.23 | 2.71% | 8.45 | 9.27 | 169612 | 15073 | 7.54% |