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 | 9.70 | 9.77 | 0.07 | 0.72% | 9.67 | 9.95 | 28055 | 2750 | 1.65% |
| 2024-11-20 | 9.59 | 9.70 | 0.13 | 1.36% | 9.57 | 9.75 | 18435 | 1784 | 1.09% |
| 2024-11-19 | 9.44 | 9.57 | 0.14 | 1.48% | 9.36 | 9.57 | 17372 | 1645 | 1.02% |
| 2024-11-18 | 9.64 | 9.43 | -0.13 | -1.36% | 9.38 | 9.75 | 26383 | 2519 | 1.55% |
| 2024-11-15 | 9.75 | 9.56 | -0.16 | -1.65% | 9.54 | 9.82 | 35323 | 3427 | 2.08% |
| 2024-11-14 | 10.10 | 9.72 | -0.22 | -2.21% | 9.69 | 10.25 | 49504 | 4923 | 2.92% |
| 2024-11-13 | 9.83 | 9.94 | 0.11 | 1.12% | 9.74 | 10.01 | 35631 | 3523 | 2.10% |
| 2024-11-12 | 10.02 | 9.83 | -0.18 | -1.80% | 9.76 | 10.06 | 50667 | 5035 | 2.98% |
| 2024-11-11 | 10.00 | 10.01 | -0.05 | -0.50% | 9.84 | 10.08 | 48452 | 4823 | 2.85% |
| 2024-11-08 | 10.01 | 10.06 | 0.05 | 0.50% | 9.88 | 10.17 | 67254 | 6727 | 3.96% |
| 2024-11-07 | 9.80 | 10.01 | 0.23 | 2.35% | 9.70 | 10.05 | 62021 | 6163 | 3.65% |
| 2024-11-06 | 9.68 | 9.78 | 0.10 | 1.03% | 9.58 | 9.78 | 53691 | 5210 | 3.16% |
| 2024-11-05 | 9.58 | 9.68 | 0.11 | 1.15% | 9.47 | 9.69 | 49813 | 4785 | 2.93% |
| 2024-11-04 | 9.63 | 9.57 | -0.06 | -0.62% | 9.44 | 9.80 | 47572 | 4535 | 2.80% |
| 2024-11-01 | 9.56 | 9.63 | 0.13 | 1.37% | 9.31 | 9.92 | 79673 | 7700 | 4.69% |
| 2024-10-31 | 9.39 | 9.50 | 0.11 | 1.17% | 9.39 | 9.65 | 28767 | 2746 | 1.69% |
| 2024-10-30 | 9.48 | 9.39 | 0.01 | 0.11% | 9.27 | 9.48 | 27580 | 2582 | 1.62% |
| 2024-10-29 | 9.76 | 9.38 | -0.34 | -3.50% | 9.38 | 9.84 | 40259 | 3831 | 2.37% |
| 2024-10-28 | 9.62 | 9.72 | 0.14 | 1.46% | 9.54 | 9.74 | 32511 | 3145 | 1.91% |
| 2024-10-25 | 9.55 | 9.58 | 0.08 | 0.84% | 9.51 | 9.68 | 29134 | 2789 | 1.72% |
| 2024-10-24 | 9.55 | 9.50 | -0.05 | -0.52% | 9.40 | 9.63 | 23041 | 2184 | 1.36% |
| 2024-10-23 | 9.60 | 9.55 | -0.07 | -0.73% | 9.50 | 9.75 | 38357 | 3687 | 2.26% |
| 2024-10-22 | 9.54 | 9.62 | 0.01 | 0.10% | 9.43 | 9.68 | 45569 | 4363 | 2.68% |
| 2024-10-21 | 9.65 | 9.61 | -0.04 | -0.41% | 9.49 | 9.79 | 65316 | 6288 | 3.85% |
| 2024-10-18 | 8.80 | 9.65 | 0.82 | 9.29% | 8.80 | 9.98 | 95168 | 8976 | 5.60% |
| 2024-10-17 | 8.98 | 8.83 | -0.06 | -0.67% | 8.81 | 9.14 | 23299 | 2086 | 1.37% |
| 2024-10-16 | 8.86 | 8.89 | -0.05 | -0.56% | 8.78 | 9.04 | 21074 | 1880 | 1.24% |
| 2024-10-15 | 9.12 | 8.94 | -0.29 | -3.14% | 8.92 | 9.18 | 33888 | 3067 | 2.00% |
| 2024-10-14 | 9.13 | 9.23 | 0.32 | 3.59% | 8.89 | 9.23 | 35699 | 3245 | 2.10% |
| 2024-10-11 | 9.22 | 8.91 | -0.37 | -3.99% | 8.81 | 9.27 | 31266 | 2823 | 1.84% |
| 2024-10-10 | 9.29 | 9.28 | 0.08 | 0.87% | 9.07 | 9.53 | 42791 | 3991 | 2.52% |
| 2024-10-09 | 9.82 | 9.20 | -0.94 | -9.27% | 9.17 | 9.91 | 63558 | 6086 | 3.74% |
| 2024-10-08 | 10.98 | 10.14 | 0.76 | 8.10% | 9.57 | 10.98 | 115911 | 11773 | 6.83% |
| 2024-09-30 | 8.66 | 9.38 | 0.98 | 11.67% | 8.50 | 9.51 | 100905 | 9066 | 5.94% |
| 2024-09-27 | 8.15 | 8.40 | 0.31 | 3.83% | 8.12 | 8.50 | 43697 | 3627 | 2.57% |
| 2024-09-26 | 7.93 | 8.09 | 0.13 | 1.63% | 7.91 | 8.10 | 20969 | 1680 | 1.23% |
| 2024-09-25 | 7.95 | 7.96 | 0.01 | 0.13% | 7.90 | 8.09 | 31274 | 2506 | 1.84% |
| 2024-09-24 | 7.67 | 7.95 | 0.25 | 3.25% | 7.67 | 7.96 | 29746 | 2349 | 1.75% |
| 2024-09-23 | 7.68 | 7.70 | 0.06 | 0.79% | 7.60 | 7.72 | 7752 | 594 | 0.46% |
| 2024-09-20 | 7.68 | 7.64 | -0.05 | -0.65% | 7.61 | 7.79 | 9140 | 701 | 0.54% |
| 2024-09-19 | 7.51 | 7.69 | 0.22 | 2.95% | 7.51 | 7.71 | 11023 | 843 | 0.65% |
| 2024-09-18 | 7.57 | 7.47 | -0.08 | -1.06% | 7.35 | 7.87 | 10542 | 790 | 0.62% |
| 2024-09-13 | 7.76 | 7.55 | -0.17 | -2.20% | 7.54 | 7.79 | 8739 | 666 | 0.51% |
| 2024-09-12 | 7.72 | 7.72 | -0.02 | -0.26% | 7.70 | 7.83 | 7153 | 555 | 0.42% |
| 2024-09-11 | 7.76 | 7.74 | -0.06 | -0.77% | 7.70 | 7.85 | 6209 | 483 | 0.37% |
| 2024-09-10 | 7.81 | 7.80 | 0.04 | 0.52% | 7.63 | 7.81 | 9230 | 713 | 0.54% |
| 2024-09-09 | 7.70 | 7.76 | 0.00 | 0.00% | 7.66 | 7.81 | 10239 | 794 | 0.60% |
| 2024-09-06 | 7.90 | 7.76 | -0.11 | -1.40% | 7.76 | 7.94 | 9882 | 774 | 0.58% |
| 2024-09-05 | 7.79 | 7.87 | 0.08 | 1.03% | 7.78 | 7.91 | 12075 | 949 | 0.71% |
| 2024-09-04 | 7.86 | 7.79 | -0.16 | -2.01% | 7.79 | 7.92 | 17123 | 1344 | 1.01% |
| 2024-09-03 | 7.89 | 7.95 | 0.00 | 0.00% | 7.72 | 8.08 | 35274 | 2775 | 2.08% |
| 2024-09-02 | 7.68 | 7.95 | 0.25 | 3.25% | 7.68 | 8.36 | 50494 | 4059 | 2.97% |
| 2024-08-30 | 7.67 | 7.70 | 0.06 | 0.79% | 7.63 | 7.84 | 12580 | 973 | 0.74% |
| 2024-08-29 | 7.57 | 7.64 | 0.00 | 0.00% | 7.56 | 7.70 | 9586 | 732 | 0.56% |
| 2024-08-28 | 7.55 | 7.64 | 0.04 | 0.53% | 7.55 | 7.77 | 10315 | 789 | 0.61% |
| 2024-08-27 | 7.63 | 7.60 | -0.09 | -1.17% | 7.54 | 7.75 | 9182 | 701 | 0.54% |
| 2024-08-26 | 7.52 | 7.69 | 0.15 | 1.99% | 7.46 | 7.73 | 10517 | 801 | 0.62% |
| 2024-08-23 | 7.58 | 7.54 | -0.04 | -0.53% | 7.38 | 7.89 | 13749 | 1036 | 0.81% |
| 2024-08-22 | 7.75 | 7.58 | -0.17 | -2.19% | 7.56 | 7.81 | 12050 | 926 | 0.71% |
| 2024-08-21 | 7.67 | 7.75 | 0.02 | 0.26% | 7.67 | 7.82 | 7400 | 574 | 0.44% |
| 2024-08-20 | 7.96 | 7.73 | -0.29 | -3.62% | 7.73 | 8.01 | 18080 | 1420 | 1.06% |
| 2024-08-19 | 8.03 | 8.02 | 0.10 | 1.26% | 7.98 | 8.15 | 15808 | 1270 | 0.93% |
| 2024-08-16 | 8.00 | 7.92 | -0.05 | -0.63% | 7.90 | 8.01 | 12770 | 1014 | 0.75% |
| 2024-08-15 | 8.07 | 7.97 | -0.12 | -1.48% | 7.95 | 8.13 | 19860 | 1590 | 1.17% |
| 2024-08-14 | 8.14 | 8.09 | 0.01 | 0.12% | 8.03 | 8.32 | 27499 | 2246 | 1.62% |
| 2024-08-13 | 7.80 | 8.08 | 0.16 | 2.02% | 7.74 | 8.18 | 28781 | 2293 | 1.70% |