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 | 9.64 | 9.80 | 0.10 | 1.03% | 9.59 | 9.92 | 82303 | 8030 | 2.92% |
| 2024-11-20 | 9.38 | 9.70 | 0.28 | 2.97% | 9.30 | 9.76 | 82363 | 7921 | 2.93% |
| 2024-11-19 | 9.27 | 9.42 | 0.35 | 3.86% | 9.05 | 9.42 | 65687 | 6048 | 2.33% |
| 2024-11-18 | 9.69 | 9.07 | -0.49 | -5.13% | 9.03 | 9.71 | 105506 | 9720 | 3.75% |
| 2024-11-15 | 9.90 | 9.56 | -0.22 | -2.25% | 9.56 | 10.01 | 114827 | 11230 | 4.08% |
| 2024-11-14 | 10.21 | 9.78 | -0.43 | -4.21% | 9.77 | 10.23 | 79694 | 7952 | 2.83% |
| 2024-11-13 | 10.20 | 10.21 | 0.03 | 0.29% | 10.00 | 10.31 | 82212 | 8343 | 2.92% |
| 2024-11-12 | 10.41 | 10.18 | -0.24 | -2.30% | 10.09 | 10.54 | 132955 | 13709 | 4.72% |
| 2024-11-11 | 10.10 | 10.42 | 0.22 | 2.16% | 10.10 | 10.47 | 146875 | 15101 | 5.22% |
| 2024-11-08 | 9.89 | 10.20 | 0.36 | 3.66% | 9.84 | 10.79 | 251999 | 26024 | 8.95% |
| 2024-11-07 | 9.66 | 9.84 | 0.12 | 1.23% | 9.55 | 9.84 | 101889 | 9890 | 3.62% |
| 2024-11-06 | 9.71 | 9.72 | 0.06 | 0.62% | 9.53 | 9.88 | 132795 | 12927 | 4.72% |
| 2024-11-05 | 9.14 | 9.66 | 0.58 | 6.39% | 9.14 | 9.90 | 167676 | 16115 | 5.96% |
| 2024-11-04 | 8.66 | 9.08 | 0.42 | 4.85% | 8.58 | 9.13 | 86990 | 7725 | 3.09% |
| 2024-11-01 | 9.30 | 8.66 | -0.76 | -8.07% | 8.65 | 9.40 | 136399 | 12122 | 4.85% |
| 2024-10-31 | 9.43 | 9.42 | 0.09 | 0.96% | 9.33 | 9.56 | 102896 | 9745 | 3.66% |
| 2024-10-30 | 9.46 | 9.33 | -0.18 | -1.89% | 9.16 | 9.54 | 72787 | 6804 | 2.59% |
| 2024-10-29 | 9.77 | 9.51 | -0.21 | -2.16% | 9.47 | 9.79 | 94526 | 9082 | 3.36% |
| 2024-10-28 | 9.61 | 9.72 | 0.15 | 1.57% | 9.52 | 9.76 | 114990 | 11133 | 4.09% |
| 2024-10-25 | 9.33 | 9.57 | 0.34 | 3.68% | 9.33 | 9.57 | 86567 | 8211 | 3.08% |
| 2024-10-24 | 9.37 | 9.23 | -0.16 | -1.70% | 9.22 | 9.39 | 60100 | 5578 | 2.14% |
| 2024-10-23 | 9.38 | 9.39 | 0.01 | 0.11% | 9.33 | 9.57 | 88368 | 8368 | 3.14% |
| 2024-10-22 | 9.60 | 9.38 | -0.21 | -2.19% | 9.30 | 9.60 | 101145 | 9558 | 3.59% |
| 2024-10-21 | 9.48 | 9.59 | 0.03 | 0.31% | 9.40 | 9.75 | 144802 | 13875 | 5.15% |
| 2024-10-18 | 9.23 | 9.56 | 0.32 | 3.46% | 9.16 | 9.70 | 120831 | 11470 | 4.29% |
| 2024-10-17 | 9.43 | 9.24 | -0.16 | -1.70% | 9.23 | 9.57 | 94235 | 8859 | 3.35% |
| 2024-10-16 | 8.90 | 9.40 | 0.40 | 4.44% | 8.90 | 9.64 | 127108 | 11850 | 4.52% |
| 2024-10-15 | 9.09 | 9.00 | -0.09 | -0.99% | 8.95 | 9.29 | 81686 | 7471 | 2.90% |
| 2024-10-14 | 8.91 | 9.09 | 0.27 | 3.06% | 8.63 | 9.10 | 77217 | 6886 | 2.74% |
| 2024-10-11 | 9.24 | 8.82 | -0.36 | -3.92% | 8.67 | 9.27 | 93533 | 8315 | 3.32% |
| 2024-10-10 | 9.40 | 9.18 | -0.03 | -0.33% | 9.18 | 9.74 | 101992 | 9608 | 3.62% |
| 2024-10-09 | 10.23 | 9.21 | -1.53 | -14.25% | 9.12 | 10.23 | 190867 | 18687 | 6.78% |
| 2024-10-08 | 11.00 | 10.74 | 1.16 | 12.11% | 9.82 | 11.25 | 297813 | 31319 | 10.58% |
| 2024-09-30 | 8.68 | 9.58 | 1.19 | 14.18% | 8.50 | 9.75 | 259565 | 23635 | 9.22% |
| 2024-09-27 | 8.09 | 8.39 | 0.40 | 5.01% | 8.03 | 8.47 | 146601 | 12092 | 5.21% |
| 2024-09-26 | 7.79 | 7.99 | 0.20 | 2.57% | 7.74 | 7.99 | 75924 | 5983 | 2.70% |
| 2024-09-25 | 7.82 | 7.79 | 0.00 | 0.00% | 7.75 | 7.97 | 89324 | 7036 | 3.17% |
| 2024-09-24 | 7.64 | 7.79 | 0.11 | 1.43% | 7.53 | 7.79 | 85465 | 6574 | 3.04% |
| 2024-09-23 | 7.77 | 7.68 | -0.09 | -1.16% | 7.65 | 7.81 | 66654 | 5151 | 2.37% |
| 2024-09-20 | 7.70 | 7.77 | 0.07 | 0.91% | 7.65 | 7.94 | 104283 | 8114 | 3.71% |
| 2024-09-19 | 7.70 | 7.70 | 0.01 | 0.13% | 7.51 | 7.73 | 81500 | 6235 | 2.90% |
| 2024-09-18 | 7.44 | 7.69 | 0.25 | 3.36% | 7.40 | 7.84 | 122657 | 9411 | 4.36% |
| 2024-09-13 | 7.57 | 7.44 | -0.12 | -1.59% | 7.40 | 7.59 | 43384 | 3243 | 1.54% |
| 2024-09-12 | 7.50 | 7.56 | 0.04 | 0.53% | 7.49 | 7.72 | 74665 | 5665 | 2.65% |
| 2024-09-11 | 7.33 | 7.52 | 0.15 | 2.04% | 7.29 | 7.67 | 93300 | 6979 | 3.32% |
| 2024-09-10 | 7.19 | 7.37 | 0.19 | 2.65% | 7.09 | 7.39 | 58282 | 4222 | 2.07% |
| 2024-09-09 | 7.22 | 7.18 | -0.13 | -1.78% | 7.05 | 7.25 | 43952 | 3141 | 1.56% |
| 2024-09-06 | 7.41 | 7.31 | -0.13 | -1.75% | 7.17 | 7.50 | 55744 | 4088 | 1.98% |
| 2024-09-05 | 7.15 | 7.44 | 0.29 | 4.06% | 7.12 | 7.46 | 63055 | 4626 | 2.24% |
| 2024-09-04 | 7.29 | 7.15 | -0.17 | -2.32% | 7.13 | 7.32 | 28769 | 2076 | 1.02% |
| 2024-09-03 | 7.28 | 7.32 | 0.04 | 0.55% | 7.14 | 7.34 | 43739 | 3179 | 1.55% |
| 2024-09-02 | 7.38 | 7.28 | -0.10 | -1.36% | 7.27 | 7.46 | 49911 | 3679 | 1.77% |
| 2024-08-30 | 7.23 | 7.38 | 0.12 | 1.65% | 7.19 | 7.48 | 69542 | 5115 | 2.47% |
| 2024-08-29 | 7.14 | 7.26 | 0.12 | 1.68% | 7.02 | 7.30 | 40931 | 2947 | 1.45% |
| 2024-08-28 | 7.04 | 7.14 | 0.11 | 1.56% | 6.88 | 7.23 | 40043 | 2836 | 1.42% |
| 2024-08-27 | 7.28 | 7.03 | -0.26 | -3.57% | 7.02 | 7.30 | 43396 | 3093 | 1.54% |
| 2024-08-26 | 7.19 | 7.29 | 0.05 | 0.69% | 7.18 | 7.42 | 54025 | 3943 | 1.92% |
| 2024-08-23 | 7.15 | 7.24 | 0.09 | 1.26% | 6.98 | 7.44 | 69497 | 5016 | 2.47% |
| 2024-08-22 | 7.01 | 7.15 | 0.10 | 1.42% | 6.98 | 7.52 | 78221 | 5650 | 2.78% |
| 2024-08-21 | 7.13 | 7.05 | -0.08 | -1.12% | 7.04 | 7.23 | 30273 | 2161 | 1.08% |
| 2024-08-20 | 7.32 | 7.13 | -0.19 | -2.60% | 7.10 | 7.36 | 32297 | 2321 | 1.15% |
| 2024-08-19 | 7.45 | 7.32 | -0.13 | -1.74% | 7.30 | 7.49 | 35114 | 2589 | 1.25% |
| 2024-08-16 | 7.35 | 7.45 | 0.10 | 1.36% | 7.35 | 7.61 | 50198 | 3753 | 1.78% |
| 2024-08-15 | 7.08 | 7.35 | 0.26 | 3.67% | 6.97 | 7.36 | 62053 | 4480 | 2.20% |
| 2024-08-14 | 7.05 | 7.09 | -0.27 | -3.67% | 6.85 | 7.14 | 73543 | 5171 | 2.61% |
| 2024-08-13 | 7.29 | 7.36 | 0.09 | 1.24% | 7.15 | 7.39 | 30059 | 2195 | 1.07% |