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 | 9.16 | 9.20 | 0.03 | 0.33% | 9.10 | 9.24 | 433312 | 39733 | 1.35% |
| 2024-11-20 | 9.15 | 9.17 | 0.01 | 0.11% | 9.08 | 9.23 | 404194 | 37007 | 1.26% |
| 2024-11-19 | 9.09 | 9.16 | 0.11 | 1.22% | 9.00 | 9.20 | 396197 | 36052 | 1.24% |
| 2024-11-18 | 9.17 | 9.05 | -0.11 | -1.20% | 8.98 | 9.26 | 521997 | 47678 | 1.63% |
| 2024-11-15 | 9.41 | 9.16 | -0.26 | -2.76% | 9.15 | 9.49 | 543300 | 50638 | 1.70% |
| 2024-11-14 | 9.53 | 9.42 | -0.17 | -1.77% | 9.39 | 9.64 | 540513 | 51424 | 1.69% |
| 2024-11-13 | 9.51 | 9.59 | -0.01 | -0.10% | 9.44 | 9.66 | 554148 | 52914 | 1.73% |
| 2024-11-12 | 9.90 | 9.60 | -0.24 | -2.44% | 9.50 | 9.94 | 810295 | 78747 | 2.53% |
| 2024-11-11 | 9.71 | 9.84 | 0.02 | 0.20% | 9.66 | 9.85 | 766221 | 74777 | 2.39% |
| 2024-11-08 | 10.23 | 9.82 | -0.19 | -1.90% | 9.78 | 10.30 | 1238659 | 123597 | 3.87% |
| 2024-11-07 | 9.48 | 10.01 | 0.45 | 4.71% | 9.42 | 10.13 | 1496969 | 147044 | 4.68% |
| 2024-11-06 | 9.70 | 9.56 | -0.08 | -0.83% | 9.49 | 9.87 | 1107699 | 107028 | 3.46% |
| 2024-11-05 | 9.29 | 9.64 | 0.34 | 3.66% | 9.21 | 9.68 | 1198230 | 114227 | 3.74% |
| 2024-11-04 | 9.08 | 9.30 | 0.27 | 2.99% | 9.07 | 9.30 | 676095 | 62149 | 2.11% |
| 2024-11-01 | 9.12 | 9.03 | -0.12 | -1.31% | 9.01 | 9.25 | 770324 | 70281 | 2.41% |
| 2024-10-31 | 8.96 | 9.15 | 0.18 | 2.01% | 8.93 | 9.31 | 1054733 | 96718 | 3.30% |
| 2024-10-30 | 8.91 | 8.97 | 0.00 | 0.00% | 8.86 | 9.04 | 484518 | 43339 | 1.51% |
| 2024-10-29 | 9.15 | 8.97 | -0.15 | -1.64% | 8.94 | 9.26 | 620243 | 56329 | 1.94% |
| 2024-10-28 | 9.07 | 9.12 | 0.04 | 0.44% | 9.03 | 9.15 | 498393 | 45319 | 1.56% |
| 2024-10-25 | 8.99 | 9.08 | 0.11 | 1.23% | 8.95 | 9.20 | 594718 | 53948 | 1.86% |
| 2024-10-24 | 8.96 | 8.97 | -0.02 | -0.22% | 8.89 | 9.02 | 456974 | 40908 | 1.43% |
| 2024-10-23 | 9.05 | 8.99 | -0.04 | -0.44% | 8.95 | 9.16 | 670574 | 60657 | 2.10% |
| 2024-10-22 | 9.00 | 9.03 | 0.03 | 0.33% | 8.96 | 9.09 | 533187 | 48001 | 1.67% |
| 2024-10-21 | 9.10 | 9.00 | -0.20 | -2.17% | 8.96 | 9.15 | 827406 | 74878 | 2.59% |
| 2024-10-18 | 8.83 | 9.20 | 0.39 | 4.43% | 8.70 | 9.57 | 1383120 | 125883 | 4.32% |
| 2024-10-17 | 9.04 | 8.81 | -0.21 | -2.33% | 8.80 | 9.10 | 757278 | 67708 | 2.37% |
| 2024-10-16 | 8.70 | 9.02 | 0.26 | 2.97% | 8.66 | 9.23 | 1039390 | 93103 | 3.25% |
| 2024-10-15 | 8.96 | 8.76 | -0.29 | -3.20% | 8.72 | 9.08 | 622583 | 55516 | 1.95% |
| 2024-10-14 | 9.07 | 9.05 | 0.03 | 0.33% | 8.65 | 9.10 | 902400 | 80340 | 2.82% |
| 2024-10-11 | 9.15 | 9.02 | -0.21 | -2.28% | 8.90 | 9.30 | 920947 | 83692 | 2.88% |
| 2024-10-10 | 9.65 | 9.23 | -0.48 | -4.94% | 9.16 | 9.87 | 1508782 | 141751 | 4.72% |
| 2024-10-09 | 10.40 | 9.71 | -1.08 | -10.01% | 9.71 | 10.79 | 2449036 | 249817 | 7.65% |
| 2024-10-08 | 10.79 | 10.79 | 0.98 | 9.99% | 10.21 | 10.79 | 2559320 | 274400 | 8.00% |
| 2024-09-30 | 9.65 | 9.81 | 0.89 | 9.98% | 9.26 | 9.81 | 2202612 | 212501 | 6.88% |
| 2024-09-27 | 8.49 | 8.92 | 0.64 | 7.73% | 8.29 | 8.93 | 890416 | 76320 | 2.78% |
| 2024-09-26 | 7.81 | 8.28 | 0.42 | 5.34% | 7.77 | 8.28 | 754280 | 60762 | 2.36% |
| 2024-09-25 | 7.75 | 7.86 | 0.26 | 3.42% | 7.73 | 8.09 | 883116 | 70127 | 2.76% |
| 2024-09-24 | 7.24 | 7.60 | 0.45 | 6.29% | 7.18 | 7.61 | 593981 | 44114 | 1.86% |
| 2024-09-23 | 7.14 | 7.15 | -0.01 | -0.14% | 7.10 | 7.19 | 112138 | 8012 | 0.35% |
| 2024-09-20 | 7.13 | 7.16 | 0.00 | 0.00% | 7.10 | 7.16 | 121992 | 8699 | 0.38% |
| 2024-09-19 | 7.10 | 7.16 | 0.09 | 1.27% | 7.04 | 7.27 | 232971 | 16671 | 0.73% |
| 2024-09-18 | 7.05 | 7.07 | 0.00 | 0.00% | 6.95 | 7.09 | 133725 | 9382 | 0.42% |
| 2024-09-13 | 7.11 | 7.07 | -0.03 | -0.42% | 7.07 | 7.17 | 130858 | 9306 | 0.41% |
| 2024-09-12 | 7.09 | 7.10 | 0.01 | 0.14% | 7.06 | 7.15 | 117361 | 8342 | 0.37% |
| 2024-09-11 | 7.07 | 7.09 | -0.01 | -0.14% | 7.03 | 7.12 | 106863 | 7560 | 0.33% |
| 2024-09-10 | 7.18 | 7.10 | -0.04 | -0.56% | 6.98 | 7.19 | 190046 | 13391 | 0.59% |
| 2024-09-09 | 7.07 | 7.14 | 0.01 | 0.14% | 7.05 | 7.23 | 167752 | 12006 | 0.52% |
| 2024-09-06 | 7.29 | 7.13 | 0.00 | 0.00% | 7.12 | 7.34 | 289205 | 20859 | 0.90% |
| 2024-09-05 | 7.04 | 7.13 | 0.09 | 1.28% | 7.04 | 7.14 | 140318 | 9969 | 0.44% |
| 2024-09-04 | 7.04 | 7.04 | 0.00 | 0.00% | 7.01 | 7.15 | 184218 | 13046 | 0.58% |
| 2024-09-03 | 7.03 | 7.04 | 0.01 | 0.14% | 7.00 | 7.10 | 183968 | 12957 | 0.57% |
| 2024-09-02 | 7.32 | 7.03 | -0.32 | -4.35% | 7.03 | 7.32 | 323409 | 23023 | 1.01% |
| 2024-08-30 | 7.23 | 7.35 | 0.09 | 1.24% | 7.07 | 7.45 | 388098 | 28383 | 1.21% |
| 2024-08-29 | 7.28 | 7.26 | -0.05 | -0.68% | 7.26 | 7.37 | 196402 | 14348 | 0.61% |
| 2024-08-28 | 7.30 | 7.31 | 0.01 | 0.14% | 7.28 | 7.37 | 88162 | 6449 | 0.28% |
| 2024-08-27 | 7.39 | 7.30 | -0.09 | -1.22% | 7.28 | 7.39 | 80716 | 5901 | 0.25% |
| 2024-08-26 | 7.35 | 7.39 | 0.02 | 0.27% | 7.35 | 7.46 | 106699 | 7888 | 0.33% |
| 2024-08-23 | 7.37 | 7.37 | 0.01 | 0.14% | 7.32 | 7.44 | 109876 | 8086 | 0.34% |
| 2024-08-22 | 7.46 | 7.36 | -0.09 | -1.21% | 7.33 | 7.51 | 141090 | 10461 | 0.44% |
| 2024-08-21 | 7.46 | 7.45 | -0.03 | -0.40% | 7.44 | 7.52 | 76188 | 5693 | 0.24% |
| 2024-08-20 | 7.58 | 7.48 | -0.09 | -1.19% | 7.46 | 7.59 | 139142 | 10459 | 0.43% |
| 2024-08-19 | 7.52 | 7.57 | 0.01 | 0.13% | 7.52 | 7.64 | 106018 | 8047 | 0.33% |
| 2024-08-16 | 7.65 | 7.56 | -0.08 | -1.05% | 7.54 | 7.67 | 151147 | 11458 | 0.47% |
| 2024-08-15 | 7.55 | 7.64 | 0.09 | 1.19% | 7.53 | 7.74 | 193050 | 14769 | 0.60% |
| 2024-08-14 | 7.60 | 7.55 | -0.07 | -0.92% | 7.53 | 7.63 | 119137 | 9020 | 0.37% |
| 2024-08-13 | 7.55 | 7.62 | 0.07 | 0.93% | 7.50 | 7.62 | 113584 | 8584 | 0.36% |