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 | 9.33 | 9.42 | 0.05 | 0.53% | 9.30 | 9.55 | 84991 | 7984 | 0.18% |
| 2024-11-20 | 9.28 | 9.37 | 0.09 | 0.97% | 9.19 | 9.38 | 89231 | 8280 | 0.18% |
| 2024-11-19 | 9.21 | 9.28 | 0.04 | 0.43% | 9.18 | 9.37 | 115758 | 10728 | 0.24% |
| 2024-11-18 | 9.30 | 9.24 | -0.01 | -0.11% | 9.17 | 9.42 | 175880 | 16372 | 0.36% |
| 2024-11-15 | 8.85 | 9.25 | 0.36 | 4.05% | 8.81 | 9.30 | 332082 | 30340 | 0.68% |
| 2024-11-14 | 8.81 | 8.89 | 0.04 | 0.45% | 8.75 | 8.94 | 122024 | 10835 | 0.25% |
| 2024-11-13 | 8.86 | 8.85 | -0.01 | -0.11% | 8.76 | 8.89 | 94801 | 8370 | 0.20% |
| 2024-11-12 | 8.96 | 8.86 | -0.12 | -1.34% | 8.81 | 9.06 | 127345 | 11356 | 0.26% |
| 2024-11-11 | 9.06 | 8.98 | -0.11 | -1.21% | 8.92 | 9.07 | 101861 | 9155 | 0.21% |
| 2024-11-08 | 9.06 | 9.09 | 0.01 | 0.11% | 8.98 | 9.17 | 148894 | 13512 | 0.31% |
| 2024-11-07 | 9.05 | 9.08 | 0.09 | 1.00% | 8.91 | 9.18 | 125941 | 11385 | 0.26% |
| 2024-11-06 | 8.96 | 8.99 | -0.02 | -0.22% | 8.90 | 9.10 | 127234 | 11460 | 0.26% |
| 2024-11-05 | 9.08 | 9.01 | -0.07 | -0.77% | 8.93 | 9.09 | 134277 | 12078 | 0.28% |
| 2024-11-04 | 8.90 | 9.08 | 0.15 | 1.68% | 8.81 | 9.09 | 151354 | 13609 | 0.31% |
| 2024-11-01 | 8.59 | 8.93 | 0.34 | 3.96% | 8.51 | 8.95 | 259263 | 22884 | 0.53% |
| 2024-10-31 | 8.73 | 8.59 | -0.12 | -1.38% | 8.54 | 8.73 | 123572 | 10607 | 0.25% |
| 2024-10-30 | 8.74 | 8.71 | -0.01 | -0.11% | 8.60 | 8.76 | 108262 | 9385 | 0.22% |
| 2024-10-29 | 8.73 | 8.72 | -0.01 | -0.11% | 8.67 | 8.81 | 131877 | 11522 | 0.27% |
| 2024-10-28 | 8.82 | 8.73 | -0.07 | -0.80% | 8.67 | 8.82 | 111400 | 9730 | 0.23% |
| 2024-10-25 | 8.89 | 8.80 | -0.09 | -1.01% | 8.77 | 8.92 | 102401 | 9020 | 0.21% |
| 2024-10-24 | 9.01 | 8.89 | -0.12 | -1.33% | 8.86 | 9.12 | 115979 | 10402 | 0.24% |
| 2024-10-23 | 9.00 | 9.01 | -0.10 | -1.10% | 8.90 | 9.17 | 209587 | 18868 | 0.43% |
| 2024-10-22 | 9.00 | 9.11 | 0.25 | 2.82% | 8.61 | 9.11 | 346442 | 31013 | 0.71% |
| 2024-10-21 | 8.70 | 8.86 | 0.18 | 2.07% | 8.62 | 9.00 | 246740 | 21807 | 0.51% |
| 2024-10-18 | 8.63 | 8.68 | 0.05 | 0.58% | 8.52 | 8.79 | 156823 | 13583 | 0.32% |
| 2024-10-17 | 8.83 | 8.63 | -0.19 | -2.15% | 8.61 | 8.90 | 145779 | 12708 | 0.30% |
| 2024-10-16 | 8.52 | 8.82 | 0.21 | 2.44% | 8.51 | 8.85 | 210230 | 18412 | 0.43% |
| 2024-10-15 | 8.75 | 8.61 | -0.18 | -2.05% | 8.60 | 8.75 | 165565 | 14318 | 0.34% |
| 2024-10-14 | 8.65 | 8.79 | 0.22 | 2.57% | 8.50 | 8.91 | 249447 | 21796 | 0.51% |
| 2024-10-11 | 8.67 | 8.57 | -0.06 | -0.70% | 8.49 | 8.78 | 205464 | 17759 | 0.42% |
| 2024-10-10 | 8.44 | 8.63 | 0.24 | 2.86% | 8.44 | 8.82 | 300728 | 26069 | 0.62% |
| 2024-10-09 | 8.90 | 8.39 | -0.61 | -6.78% | 8.37 | 8.94 | 354367 | 30508 | 0.73% |
| 2024-10-08 | 9.91 | 9.00 | -0.21 | -2.28% | 8.90 | 10.09 | 556262 | 51904 | 1.15% |
| 2024-09-30 | 8.77 | 9.21 | 0.46 | 5.26% | 8.72 | 9.43 | 470590 | 42440 | 0.97% |
| 2024-09-27 | 8.95 | 8.75 | -0.17 | -1.91% | 8.62 | 8.99 | 180068 | 15726 | 0.37% |
| 2024-09-26 | 8.88 | 8.92 | -0.02 | -0.22% | 8.72 | 8.98 | 176529 | 15583 | 0.36% |
| 2024-09-25 | 8.75 | 8.94 | 0.24 | 2.76% | 8.73 | 9.13 | 191966 | 17223 | 0.40% |
| 2024-09-24 | 8.49 | 8.70 | 0.24 | 2.84% | 8.44 | 8.76 | 196758 | 16892 | 0.41% |
| 2024-09-23 | 8.66 | 8.46 | -0.19 | -2.20% | 8.41 | 8.66 | 173031 | 14741 | 0.36% |
| 2024-09-20 | 8.88 | 8.65 | -0.30 | -3.35% | 8.60 | 8.90 | 190317 | 16560 | 0.39% |
| 2024-09-19 | 9.70 | 8.95 | -0.75 | -7.73% | 8.86 | 9.70 | 305048 | 27611 | 0.63% |
| 2024-09-18 | 9.28 | 9.70 | 0.42 | 4.53% | 9.23 | 9.77 | 153394 | 14608 | 0.32% |
| 2024-09-13 | 9.12 | 9.28 | 0.19 | 2.09% | 9.07 | 9.33 | 160041 | 14801 | 0.33% |
| 2024-09-12 | 9.03 | 9.09 | 0.06 | 0.66% | 8.89 | 9.24 | 164145 | 14969 | 0.34% |
| 2024-09-11 | 9.26 | 9.03 | -0.31 | -3.32% | 8.97 | 9.31 | 143250 | 12999 | 0.30% |
| 2024-09-10 | 9.30 | 9.34 | 0.02 | 0.21% | 9.18 | 9.37 | 94336 | 8737 | 0.19% |
| 2024-09-09 | 9.42 | 9.32 | -0.07 | -0.75% | 9.29 | 9.45 | 68369 | 6406 | 0.14% |
| 2024-09-06 | 9.57 | 9.39 | -0.21 | -2.19% | 9.35 | 9.71 | 70922 | 6731 | 0.15% |
| 2024-09-05 | 9.52 | 9.60 | 0.07 | 0.73% | 9.26 | 9.64 | 94805 | 8997 | 0.20% |
| 2024-09-04 | 9.29 | 9.53 | 0.23 | 2.47% | 9.23 | 9.56 | 85771 | 8079 | 0.18% |
| 2024-09-03 | 9.39 | 9.30 | -0.10 | -1.06% | 9.16 | 9.46 | 107294 | 9948 | 0.22% |
| 2024-09-02 | 9.08 | 9.40 | 0.32 | 3.52% | 8.99 | 9.45 | 166559 | 15498 | 0.34% |
| 2024-08-30 | 9.40 | 9.08 | -0.32 | -3.40% | 8.97 | 9.40 | 195422 | 17812 | 0.40% |
| 2024-08-29 | 9.59 | 9.40 | -0.19 | -1.98% | 9.32 | 9.61 | 114351 | 10807 | 0.24% |
| 2024-08-28 | 9.62 | 9.59 | -0.08 | -0.83% | 9.58 | 9.70 | 57367 | 5527 | 0.12% |
| 2024-08-27 | 9.63 | 9.67 | 0.03 | 0.31% | 9.57 | 9.73 | 62754 | 6054 | 0.13% |
| 2024-08-26 | 9.65 | 9.64 | -0.02 | -0.21% | 9.42 | 9.68 | 138472 | 13240 | 0.29% |
| 2024-08-23 | 9.56 | 9.66 | 0.07 | 0.73% | 9.49 | 9.68 | 97707 | 9364 | 0.20% |
| 2024-08-22 | 9.63 | 9.59 | -0.05 | -0.52% | 9.55 | 9.78 | 130338 | 12571 | 0.27% |
| 2024-08-21 | 9.64 | 9.64 | -0.01 | -0.10% | 9.53 | 9.69 | 78866 | 7577 | 0.16% |
| 2024-08-20 | 9.66 | 9.65 | 0.02 | 0.21% | 9.52 | 9.73 | 97907 | 9409 | 0.20% |
| 2024-08-19 | 9.31 | 9.63 | 0.33 | 3.55% | 9.31 | 9.64 | 119295 | 11348 | 0.25% |
| 2024-08-16 | 9.34 | 9.30 | -0.07 | -0.75% | 9.22 | 9.38 | 89003 | 8273 | 0.18% |
| 2024-08-15 | 9.22 | 9.37 | 0.14 | 1.52% | 9.15 | 9.37 | 95775 | 8895 | 0.20% |
| 2024-08-14 | 9.11 | 9.23 | 0.14 | 1.54% | 8.97 | 9.25 | 100107 | 9170 | 0.21% |
| 2024-08-13 | 9.01 | 9.09 | 0.06 | 0.66% | 8.96 | 9.15 | 90129 | 8166 | 0.19% |