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 | 9.55 | 9.59 | 0.02 | 0.21% | 9.43 | 9.66 | 42317 | 4038 | 3.41% |
| 2024-11-20 | 9.47 | 9.57 | 0.14 | 1.48% | 9.37 | 9.61 | 42040 | 3991 | 3.39% |
| 2024-11-19 | 9.20 | 9.43 | 0.25 | 2.72% | 9.14 | 9.43 | 34548 | 3204 | 2.79% |
| 2024-11-18 | 9.60 | 9.18 | -0.32 | -3.37% | 9.11 | 9.63 | 42041 | 3892 | 3.39% |
| 2024-11-15 | 9.67 | 9.50 | -0.16 | -1.66% | 9.50 | 9.85 | 39363 | 3816 | 3.17% |
| 2024-11-14 | 10.00 | 9.66 | -0.40 | -3.98% | 9.66 | 10.16 | 49710 | 4891 | 4.01% |
| 2024-11-13 | 10.03 | 10.06 | 0.02 | 0.20% | 9.75 | 10.12 | 54927 | 5455 | 4.43% |
| 2024-11-12 | 10.15 | 10.04 | -0.11 | -1.08% | 9.88 | 10.30 | 61268 | 6187 | 4.94% |
| 2024-11-11 | 9.90 | 10.15 | 0.20 | 2.01% | 9.88 | 10.16 | 55944 | 5612 | 4.51% |
| 2024-11-08 | 10.05 | 9.95 | -0.08 | -0.80% | 9.82 | 10.18 | 54024 | 5385 | 4.36% |
| 2024-11-07 | 9.65 | 10.03 | 0.38 | 3.94% | 9.53 | 10.05 | 65628 | 6472 | 5.29% |
| 2024-11-06 | 9.62 | 9.65 | 0.09 | 0.94% | 9.48 | 9.80 | 58197 | 5624 | 4.69% |
| 2024-11-05 | 9.35 | 9.56 | 0.23 | 2.47% | 9.26 | 9.61 | 52523 | 4976 | 4.24% |
| 2024-11-04 | 9.09 | 9.33 | 0.31 | 3.44% | 8.94 | 9.35 | 50954 | 4684 | 4.11% |
| 2024-11-01 | 9.50 | 9.02 | -0.50 | -5.25% | 8.95 | 9.51 | 75226 | 6871 | 6.07% |
| 2024-10-31 | 9.42 | 9.52 | 0.07 | 0.74% | 9.34 | 9.65 | 71025 | 6757 | 5.73% |
| 2024-10-30 | 9.38 | 9.45 | -0.03 | -0.32% | 9.32 | 9.76 | 57534 | 5461 | 4.64% |
| 2024-10-29 | 9.80 | 9.48 | -0.30 | -3.07% | 9.48 | 9.91 | 57768 | 5556 | 4.66% |
| 2024-10-28 | 9.50 | 9.78 | 0.27 | 2.84% | 9.48 | 9.83 | 58239 | 5639 | 4.70% |
| 2024-10-25 | 9.38 | 9.51 | 0.17 | 1.82% | 9.38 | 9.60 | 50320 | 4782 | 4.06% |
| 2024-10-24 | 9.57 | 9.34 | -0.24 | -2.51% | 9.31 | 9.61 | 44006 | 4136 | 3.55% |
| 2024-10-23 | 9.64 | 9.58 | 0.00 | 0.00% | 9.48 | 9.68 | 49614 | 4763 | 4.00% |
| 2024-10-22 | 9.48 | 9.58 | 0.12 | 1.27% | 9.36 | 9.60 | 55507 | 5258 | 4.48% |
| 2024-10-21 | 9.39 | 9.46 | 0.11 | 1.18% | 9.28 | 9.59 | 76580 | 7220 | 6.18% |
| 2024-10-18 | 9.13 | 9.35 | 0.22 | 2.41% | 9.01 | 9.56 | 61398 | 5712 | 4.95% |
| 2024-10-17 | 9.33 | 9.13 | -0.20 | -2.14% | 9.11 | 9.58 | 51376 | 4778 | 4.14% |
| 2024-10-16 | 9.00 | 9.33 | 0.15 | 1.63% | 8.91 | 9.43 | 64837 | 6015 | 5.23% |
| 2024-10-15 | 9.45 | 9.18 | -0.24 | -2.55% | 9.17 | 9.52 | 64640 | 6018 | 5.21% |
| 2024-10-14 | 9.30 | 9.42 | 0.34 | 3.74% | 9.10 | 9.54 | 56372 | 5277 | 4.55% |
| 2024-10-11 | 9.62 | 9.08 | -0.53 | -5.52% | 9.01 | 9.64 | 59972 | 5522 | 4.84% |
| 2024-10-10 | 9.20 | 9.61 | 0.51 | 5.60% | 9.08 | 9.96 | 98049 | 9360 | 7.91% |
| 2024-10-09 | 10.51 | 9.12 | -1.87 | -17.02% | 9.09 | 10.53 | 116663 | 11328 | 9.41% |
| 2024-10-08 | 11.74 | 10.99 | 1.03 | 10.34% | 9.53 | 11.74 | 139336 | 14999 | 11.24% |
| 2024-09-30 | 9.43 | 9.96 | 1.06 | 11.91% | 9.03 | 10.26 | 122069 | 11752 | 9.84% |
| 2024-09-27 | 8.58 | 8.90 | 0.46 | 5.45% | 8.42 | 9.03 | 59686 | 5211 | 4.81% |
| 2024-09-26 | 8.20 | 8.44 | 0.24 | 2.93% | 8.17 | 8.46 | 34372 | 2856 | 2.77% |
| 2024-09-25 | 8.09 | 8.20 | 0.19 | 2.37% | 8.04 | 8.37 | 48342 | 3976 | 3.90% |
| 2024-09-24 | 7.69 | 8.01 | 0.38 | 4.98% | 7.64 | 8.07 | 56280 | 4458 | 4.54% |
| 2024-09-23 | 8.06 | 7.63 | -0.47 | -5.80% | 7.62 | 8.17 | 58645 | 4608 | 4.73% |
| 2024-09-20 | 8.30 | 8.10 | -0.17 | -2.06% | 8.06 | 8.30 | 26691 | 2176 | 2.15% |
| 2024-09-19 | 8.30 | 8.27 | -0.03 | -0.36% | 8.22 | 8.45 | 22196 | 1849 | 1.79% |
| 2024-09-18 | 8.29 | 8.30 | 0.00 | 0.00% | 8.18 | 8.36 | 16817 | 1387 | 1.36% |
| 2024-09-13 | 8.60 | 8.30 | -0.28 | -3.26% | 8.30 | 8.72 | 30820 | 2617 | 2.49% |
| 2024-09-12 | 8.65 | 8.58 | -0.07 | -0.81% | 8.21 | 8.87 | 53914 | 4671 | 4.35% |
| 2024-09-11 | 8.44 | 8.65 | 0.20 | 2.37% | 8.26 | 8.66 | 35810 | 3035 | 2.89% |
| 2024-09-10 | 8.34 | 8.45 | 0.11 | 1.32% | 8.15 | 8.45 | 20284 | 1688 | 1.64% |
| 2024-09-09 | 8.21 | 8.34 | 0.04 | 0.48% | 8.12 | 8.36 | 14203 | 1176 | 1.15% |
| 2024-09-06 | 8.60 | 8.30 | -0.25 | -2.92% | 8.23 | 8.60 | 25891 | 2168 | 2.09% |
| 2024-09-05 | 8.58 | 8.55 | 0.05 | 0.59% | 8.48 | 8.64 | 21952 | 1878 | 1.77% |
| 2024-09-04 | 8.78 | 8.50 | -0.21 | -2.41% | 8.50 | 8.78 | 33430 | 2874 | 2.70% |
| 2024-09-03 | 8.60 | 8.71 | 0.15 | 1.75% | 8.52 | 8.78 | 32481 | 2825 | 2.62% |
| 2024-09-02 | 8.72 | 8.56 | -0.14 | -1.61% | 8.56 | 8.81 | 31852 | 2761 | 2.57% |
| 2024-08-30 | 8.66 | 8.70 | 0.06 | 0.69% | 8.59 | 8.88 | 45103 | 3949 | 3.64% |
| 2024-08-29 | 8.70 | 8.64 | 0.00 | 0.00% | 8.46 | 8.77 | 32224 | 2768 | 2.60% |
| 2024-08-28 | 8.79 | 8.64 | -0.19 | -2.15% | 8.63 | 8.86 | 33427 | 2918 | 2.70% |
| 2024-08-27 | 8.60 | 8.83 | 0.22 | 2.56% | 8.49 | 8.83 | 44208 | 3828 | 3.57% |
| 2024-08-26 | 8.40 | 8.61 | 0.41 | 5.00% | 8.39 | 8.69 | 47167 | 4032 | 3.80% |
| 2024-08-23 | 8.31 | 8.20 | -0.24 | -2.84% | 8.18 | 8.45 | 30791 | 2545 | 2.48% |
| 2024-08-22 | 8.29 | 8.44 | 0.10 | 1.20% | 8.16 | 8.49 | 46278 | 3850 | 3.73% |
| 2024-08-21 | 8.80 | 8.34 | -0.08 | -0.95% | 8.28 | 8.80 | 50299 | 4263 | 4.06% |
| 2024-08-20 | 8.74 | 8.42 | -0.27 | -3.11% | 8.37 | 8.89 | 45795 | 3917 | 3.69% |
| 2024-08-19 | 8.66 | 8.69 | 0.08 | 0.93% | 8.66 | 8.96 | 46711 | 4097 | 3.77% |
| 2024-08-16 | 8.65 | 8.61 | -0.06 | -0.69% | 8.56 | 8.86 | 36989 | 3213 | 2.98% |
| 2024-08-15 | 8.66 | 8.67 | 0.11 | 1.29% | 8.43 | 8.82 | 38547 | 3327 | 3.11% |
| 2024-08-14 | 8.46 | 8.56 | 0.14 | 1.66% | 8.46 | 8.78 | 48242 | 4159 | 3.89% |
| 2024-08-13 | 8.25 | 8.42 | 0.15 | 1.81% | 8.21 | 8.43 | 29825 | 2485 | 2.41% |