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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 9.64 | 9.33 | -0.35 | -3.62% | 9.31 | 9.68 | 89251 | 8481 | 0.93% |
| 2024-11-21 | 9.70 | 9.68 | -0.04 | -0.41% | 9.55 | 9.75 | 78956 | 7629 | 0.83% |
| 2024-11-20 | 9.57 | 9.72 | 0.16 | 1.67% | 9.50 | 9.74 | 84626 | 8154 | 0.89% |
| 2024-11-19 | 9.34 | 9.56 | 0.26 | 2.80% | 9.25 | 9.56 | 103723 | 9752 | 1.09% |
| 2024-11-18 | 9.56 | 9.30 | -0.20 | -2.11% | 9.27 | 9.60 | 100636 | 9475 | 1.05% |
| 2024-11-15 | 9.71 | 9.50 | -0.21 | -2.16% | 9.48 | 9.85 | 80859 | 7816 | 0.85% |
| 2024-11-14 | 9.95 | 9.71 | -0.30 | -3.00% | 9.70 | 10.02 | 94482 | 9296 | 0.99% |
| 2024-11-13 | 9.95 | 10.01 | -0.04 | -0.40% | 9.80 | 10.08 | 120332 | 11953 | 1.26% |
| 2024-11-12 | 10.13 | 10.05 | -0.08 | -0.79% | 9.91 | 10.28 | 153431 | 15513 | 1.61% |
| 2024-11-11 | 10.00 | 10.13 | 0.08 | 0.80% | 9.92 | 10.14 | 150608 | 15113 | 1.58% |
| 2024-11-08 | 10.19 | 10.05 | -0.16 | -1.57% | 10.00 | 10.36 | 189857 | 19282 | 1.99% |
| 2024-11-07 | 9.96 | 10.21 | 0.37 | 3.76% | 9.89 | 10.30 | 216251 | 21840 | 2.27% |
| 2024-11-06 | 9.88 | 9.84 | 0.02 | 0.20% | 9.77 | 10.26 | 247600 | 24748 | 2.59% |
| 2024-11-05 | 9.56 | 9.82 | 0.26 | 2.72% | 9.48 | 9.83 | 221892 | 21461 | 2.32% |
| 2024-11-04 | 9.28 | 9.56 | 0.23 | 2.47% | 9.28 | 9.63 | 136795 | 13026 | 1.43% |
| 2024-11-01 | 9.54 | 9.33 | -0.21 | -2.20% | 9.19 | 9.60 | 174164 | 16314 | 1.82% |
| 2024-10-31 | 9.30 | 9.54 | 0.28 | 3.02% | 9.27 | 9.85 | 244522 | 23425 | 2.56% |
| 2024-10-30 | 9.12 | 9.26 | 0.09 | 0.98% | 9.11 | 9.56 | 161893 | 15038 | 1.70% |
| 2024-10-29 | 9.48 | 9.17 | -0.28 | -2.96% | 9.12 | 9.53 | 173020 | 16034 | 1.81% |
| 2024-10-28 | 9.38 | 9.45 | 0.13 | 1.39% | 9.22 | 9.46 | 136251 | 12743 | 1.43% |
| 2024-10-25 | 9.00 | 9.32 | 0.32 | 3.56% | 9.00 | 9.48 | 193694 | 17964 | 2.03% |
| 2024-10-24 | 9.21 | 9.00 | -0.32 | -3.43% | 8.90 | 9.27 | 157774 | 14274 | 1.65% |
| 2024-10-23 | 9.35 | 9.32 | 0.01 | 0.11% | 9.18 | 9.43 | 181126 | 16887 | 1.90% |
| 2024-10-22 | 8.94 | 9.31 | 0.36 | 4.02% | 8.89 | 9.38 | 215435 | 19678 | 2.26% |
| 2024-10-21 | 8.98 | 8.95 | 0.07 | 0.79% | 8.81 | 9.06 | 167424 | 14945 | 1.75% |
| 2024-10-18 | 8.51 | 8.88 | 0.33 | 3.86% | 8.49 | 9.14 | 189428 | 16644 | 1.98% |
| 2024-10-17 | 8.74 | 8.55 | -0.17 | -1.95% | 8.52 | 8.85 | 122790 | 10638 | 1.29% |
| 2024-10-16 | 8.69 | 8.72 | -0.01 | -0.11% | 8.61 | 8.86 | 105805 | 9244 | 1.11% |
| 2024-10-15 | 9.00 | 8.73 | -0.32 | -3.54% | 8.72 | 9.06 | 126743 | 11277 | 1.33% |
| 2024-10-14 | 8.83 | 9.05 | 0.22 | 2.49% | 8.57 | 9.05 | 152467 | 13479 | 1.60% |
| 2024-10-11 | 9.40 | 8.83 | -0.59 | -6.26% | 8.69 | 9.44 | 169948 | 15354 | 1.78% |
| 2024-10-10 | 9.88 | 9.42 | -0.39 | -3.98% | 9.41 | 10.15 | 210570 | 20430 | 2.21% |
| 2024-10-09 | 10.50 | 9.81 | -1.19 | -10.82% | 9.76 | 10.60 | 353731 | 36086 | 3.71% |
| 2024-10-08 | 11.39 | 11.00 | 1.30 | 13.40% | 10.00 | 11.39 | 442312 | 46998 | 4.63% |
| 2024-09-30 | 8.83 | 9.70 | 1.15 | 13.45% | 8.81 | 9.72 | 381348 | 35214 | 4.00% |
| 2024-09-27 | 8.32 | 8.55 | 0.35 | 4.27% | 8.32 | 8.77 | 234897 | 20016 | 2.46% |
| 2024-09-26 | 7.82 | 8.20 | 0.37 | 4.73% | 7.76 | 8.20 | 144028 | 11477 | 1.51% |
| 2024-09-25 | 7.93 | 7.83 | -0.04 | -0.51% | 7.75 | 8.18 | 131853 | 10488 | 1.38% |
| 2024-09-24 | 7.45 | 7.87 | 0.45 | 6.06% | 7.45 | 7.87 | 122666 | 9455 | 1.29% |
| 2024-09-23 | 7.46 | 7.42 | -0.03 | -0.40% | 7.38 | 7.54 | 45691 | 3399 | 0.48% |
| 2024-09-20 | 7.64 | 7.45 | -0.18 | -2.36% | 7.40 | 7.68 | 57545 | 4305 | 0.60% |
| 2024-09-19 | 7.49 | 7.63 | 0.17 | 2.28% | 7.39 | 7.76 | 51034 | 3878 | 0.53% |
| 2024-09-18 | 7.51 | 7.46 | -0.05 | -0.67% | 7.31 | 7.53 | 49129 | 3634 | 0.51% |
| 2024-09-13 | 7.66 | 7.51 | -0.15 | -1.96% | 7.50 | 7.70 | 32521 | 2457 | 0.34% |
| 2024-09-12 | 7.67 | 7.66 | -0.03 | -0.39% | 7.63 | 7.88 | 42735 | 3300 | 0.45% |
| 2024-09-11 | 7.60 | 7.69 | 0.07 | 0.92% | 7.54 | 7.73 | 43647 | 3338 | 0.46% |
| 2024-09-10 | 7.59 | 7.62 | 0.04 | 0.53% | 7.39 | 7.67 | 60857 | 4589 | 0.64% |
| 2024-09-09 | 7.60 | 7.58 | -0.08 | -1.04% | 7.51 | 7.67 | 47525 | 3606 | 0.50% |
| 2024-09-06 | 7.95 | 7.66 | -0.29 | -3.65% | 7.62 | 7.97 | 56708 | 4380 | 0.59% |
| 2024-09-05 | 7.85 | 7.95 | 0.12 | 1.53% | 7.84 | 8.07 | 42529 | 3381 | 0.45% |
| 2024-09-04 | 7.77 | 7.83 | 0.02 | 0.26% | 7.73 | 7.95 | 44682 | 3506 | 0.47% |
| 2024-09-03 | 7.80 | 7.81 | 0.02 | 0.26% | 7.68 | 7.89 | 45452 | 3542 | 0.48% |
| 2024-09-02 | 8.09 | 7.79 | -0.33 | -4.06% | 7.75 | 8.15 | 64167 | 5077 | 0.67% |
| 2024-08-30 | 8.05 | 8.12 | 0.13 | 1.63% | 7.89 | 8.30 | 59973 | 4877 | 0.63% |
| 2024-08-29 | 7.75 | 7.99 | 0.22 | 2.83% | 7.72 | 8.03 | 54190 | 4286 | 0.57% |
| 2024-08-28 | 7.71 | 7.77 | 0.03 | 0.39% | 7.61 | 7.93 | 44239 | 3441 | 0.46% |
| 2024-08-27 | 7.89 | 7.74 | -0.15 | -1.90% | 7.55 | 7.89 | 86890 | 6681 | 0.91% |
| 2024-08-26 | 7.90 | 7.89 | -0.01 | -0.13% | 7.82 | 8.07 | 52642 | 4171 | 0.55% |
| 2024-08-23 | 7.90 | 7.90 | -0.14 | -1.74% | 7.84 | 8.00 | 54268 | 4289 | 0.57% |
| 2024-08-22 | 8.05 | 8.04 | 0.01 | 0.12% | 7.96 | 8.11 | 52781 | 4240 | 0.55% |
| 2024-08-21 | 8.11 | 8.03 | -0.10 | -1.23% | 8.00 | 8.23 | 40397 | 3265 | 0.42% |
| 2024-08-20 | 8.34 | 8.13 | -0.17 | -2.05% | 8.08 | 8.34 | 44815 | 3652 | 0.47% |
| 2024-08-19 | 8.25 | 8.30 | 0.05 | 0.61% | 8.22 | 8.51 | 61255 | 5135 | 0.64% |
| 2024-08-16 | 8.56 | 8.25 | -0.32 | -3.73% | 8.16 | 8.68 | 69370 | 5792 | 0.73% |
| 2024-08-15 | 8.42 | 8.57 | 0.13 | 1.54% | 8.32 | 8.71 | 55756 | 4764 | 0.58% |