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 | 9.81 | 9.88 | 0.03 | 0.30% | 9.80 | 9.96 | 101826 | 10058 | 0.52% |
| 2024-11-20 | 9.79 | 9.85 | 0.04 | 0.41% | 9.71 | 9.87 | 118217 | 11590 | 0.60% |
| 2024-11-19 | 9.63 | 9.81 | 0.19 | 1.98% | 9.57 | 9.82 | 132137 | 12826 | 0.67% |
| 2024-11-18 | 9.55 | 9.62 | 0.09 | 0.94% | 9.55 | 9.78 | 141683 | 13723 | 0.72% |
| 2024-11-15 | 9.51 | 9.53 | -0.02 | -0.21% | 9.47 | 9.65 | 82614 | 7909 | 0.42% |
| 2024-11-14 | 9.81 | 9.55 | -0.24 | -2.45% | 9.51 | 9.82 | 121871 | 11764 | 0.62% |
| 2024-11-13 | 9.70 | 9.79 | 0.04 | 0.41% | 9.66 | 9.83 | 118017 | 11496 | 0.60% |
| 2024-11-12 | 9.73 | 9.75 | 0.01 | 0.10% | 9.68 | 9.89 | 147240 | 14409 | 0.75% |
| 2024-11-11 | 9.76 | 9.74 | -0.02 | -0.20% | 9.63 | 9.76 | 111800 | 10813 | 0.57% |
| 2024-11-08 | 9.90 | 9.76 | -0.10 | -1.01% | 9.69 | 9.94 | 165701 | 16249 | 0.84% |
| 2024-11-07 | 9.80 | 9.86 | 0.11 | 1.13% | 9.67 | 9.88 | 168406 | 16500 | 0.85% |
| 2024-11-06 | 9.84 | 9.75 | -0.08 | -0.81% | 9.70 | 9.89 | 137174 | 13416 | 0.69% |
| 2024-11-05 | 9.60 | 9.83 | 0.22 | 2.29% | 9.52 | 9.85 | 153472 | 14934 | 0.78% |
| 2024-11-04 | 9.66 | 9.61 | -0.04 | -0.41% | 9.50 | 9.69 | 119271 | 11420 | 0.60% |
| 2024-11-01 | 9.52 | 9.65 | 0.13 | 1.37% | 9.47 | 9.79 | 142575 | 13753 | 0.72% |
| 2024-10-31 | 9.53 | 9.52 | -0.05 | -0.52% | 9.36 | 9.60 | 104467 | 9917 | 0.53% |
| 2024-10-30 | 9.46 | 9.57 | -0.01 | -0.10% | 9.36 | 9.67 | 115537 | 11002 | 0.58% |
| 2024-10-29 | 9.95 | 9.58 | -0.36 | -3.62% | 9.55 | 9.98 | 148348 | 14383 | 0.75% |
| 2024-10-28 | 9.70 | 9.94 | 0.24 | 2.47% | 9.67 | 10.00 | 167726 | 16546 | 0.85% |
| 2024-10-25 | 9.51 | 9.70 | 0.18 | 1.89% | 9.50 | 9.71 | 87988 | 8484 | 0.45% |
| 2024-10-24 | 9.56 | 9.52 | -0.10 | -1.04% | 9.45 | 9.60 | 63712 | 6055 | 0.32% |
| 2024-10-23 | 9.48 | 9.62 | 0.13 | 1.37% | 9.42 | 9.67 | 106532 | 10186 | 0.54% |
| 2024-10-22 | 9.38 | 9.49 | 0.02 | 0.21% | 9.35 | 9.51 | 83943 | 7919 | 0.42% |
| 2024-10-21 | 9.55 | 9.47 | -0.09 | -0.94% | 9.40 | 9.63 | 127566 | 12111 | 0.65% |
| 2024-10-18 | 9.40 | 9.56 | 0.19 | 2.03% | 9.35 | 9.68 | 126773 | 12066 | 0.64% |
| 2024-10-17 | 9.55 | 9.37 | -0.16 | -1.68% | 9.37 | 9.63 | 78148 | 7405 | 0.40% |
| 2024-10-16 | 9.32 | 9.53 | 0.11 | 1.17% | 9.31 | 9.61 | 86548 | 8231 | 0.44% |
| 2024-10-15 | 9.64 | 9.42 | -0.28 | -2.89% | 9.42 | 9.68 | 111821 | 10654 | 0.57% |
| 2024-10-14 | 9.29 | 9.70 | 0.39 | 4.19% | 9.28 | 9.70 | 152309 | 14548 | 0.77% |
| 2024-10-11 | 9.58 | 9.31 | -0.17 | -1.79% | 9.23 | 9.58 | 153571 | 14418 | 0.78% |
| 2024-10-10 | 9.15 | 9.48 | 0.12 | 1.28% | 9.15 | 9.84 | 218524 | 20870 | 1.11% |
| 2024-10-09 | 10.10 | 9.36 | -1.04 | -10.00% | 9.36 | 10.15 | 296037 | 28577 | 1.50% |
| 2024-10-08 | 11.29 | 10.40 | 0.13 | 1.27% | 10.20 | 11.29 | 332658 | 35242 | 1.68% |
| 2024-09-30 | 9.94 | 10.27 | 0.59 | 6.10% | 9.75 | 10.43 | 319912 | 32412 | 1.62% |
| 2024-09-27 | 9.48 | 9.68 | 0.20 | 2.11% | 9.43 | 9.70 | 107542 | 10292 | 0.54% |
| 2024-09-26 | 9.05 | 9.48 | 0.43 | 4.75% | 8.99 | 9.48 | 140490 | 13005 | 0.71% |
| 2024-09-25 | 8.95 | 9.05 | 0.14 | 1.57% | 8.95 | 9.23 | 142259 | 12957 | 0.72% |
| 2024-09-24 | 8.32 | 8.91 | 0.52 | 6.20% | 8.32 | 8.91 | 135362 | 11811 | 0.69% |
| 2024-09-23 | 8.35 | 8.39 | 0.01 | 0.12% | 8.30 | 8.52 | 49225 | 4142 | 0.25% |
| 2024-09-20 | 8.46 | 8.38 | -0.10 | -1.18% | 8.22 | 8.48 | 69350 | 5780 | 0.35% |
| 2024-09-19 | 8.24 | 8.48 | 0.25 | 3.04% | 8.20 | 8.58 | 91792 | 7730 | 0.46% |
| 2024-09-18 | 8.15 | 8.23 | 0.01 | 0.12% | 8.05 | 8.25 | 86167 | 7012 | 0.44% |
| 2024-09-13 | 8.20 | 8.22 | 0.03 | 0.37% | 8.14 | 8.35 | 161196 | 13308 | 0.82% |
| 2024-09-12 | 8.53 | 8.19 | -0.28 | -3.31% | 7.97 | 8.53 | 185084 | 15095 | 0.94% |
| 2024-09-11 | 8.64 | 8.47 | -0.12 | -1.40% | 8.44 | 8.66 | 79588 | 6796 | 0.40% |
| 2024-09-10 | 8.71 | 8.59 | -0.10 | -1.15% | 8.48 | 8.78 | 65909 | 5656 | 0.33% |
| 2024-09-09 | 8.79 | 8.69 | -0.18 | -2.03% | 8.67 | 8.86 | 68701 | 6005 | 0.35% |
| 2024-09-06 | 9.02 | 8.87 | -0.14 | -1.55% | 8.85 | 9.12 | 63621 | 5696 | 0.32% |
| 2024-09-05 | 8.93 | 9.01 | 0.04 | 0.45% | 8.93 | 9.18 | 72519 | 6570 | 0.37% |
| 2024-09-04 | 8.96 | 8.97 | -0.01 | -0.11% | 8.87 | 9.04 | 95768 | 8584 | 0.48% |
| 2024-09-03 | 8.72 | 8.98 | 0.21 | 2.39% | 8.72 | 9.00 | 107762 | 9636 | 0.55% |
| 2024-09-02 | 8.63 | 8.77 | 0.14 | 1.62% | 8.52 | 8.90 | 139670 | 12243 | 0.71% |
| 2024-08-30 | 8.29 | 8.63 | 0.39 | 4.73% | 8.19 | 8.79 | 199601 | 17056 | 1.01% |
| 2024-08-29 | 8.05 | 8.24 | 0.14 | 1.73% | 8.03 | 8.27 | 82406 | 6733 | 0.42% |
| 2024-08-28 | 8.07 | 8.10 | -0.02 | -0.25% | 8.04 | 8.16 | 47563 | 3849 | 0.24% |
| 2024-08-27 | 8.15 | 8.12 | 0.01 | 0.12% | 8.03 | 8.15 | 32480 | 2627 | 0.16% |
| 2024-08-26 | 8.12 | 8.11 | 0.03 | 0.37% | 8.03 | 8.16 | 36113 | 2924 | 0.18% |
| 2024-08-23 | 8.05 | 8.08 | -0.02 | -0.25% | 8.05 | 8.18 | 38074 | 3084 | 0.19% |
| 2024-08-22 | 8.11 | 8.10 | -0.05 | -0.61% | 8.07 | 8.17 | 40319 | 3271 | 0.20% |
| 2024-08-21 | 8.11 | 8.15 | 0.01 | 0.12% | 8.06 | 8.18 | 38679 | 3139 | 0.20% |
| 2024-08-20 | 8.30 | 8.14 | -0.10 | -1.21% | 8.08 | 8.31 | 58101 | 4731 | 0.29% |
| 2024-08-19 | 8.14 | 8.24 | 0.10 | 1.23% | 8.13 | 8.31 | 46122 | 3803 | 0.23% |
| 2024-08-16 | 8.32 | 8.14 | -0.17 | -2.05% | 8.13 | 8.37 | 54916 | 4500 | 0.28% |
| 2024-08-15 | 8.23 | 8.31 | 0.08 | 0.97% | 8.19 | 8.41 | 60829 | 5046 | 0.31% |
| 2024-08-14 | 8.37 | 8.23 | -0.18 | -2.14% | 8.22 | 8.45 | 58634 | 4871 | 0.30% |