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 | 9.66 | 9.65 | -0.04 | -0.41% | 9.62 | 9.77 | 96461 | 9343 | 0.81% |
| 2024-11-20 | 9.65 | 9.69 | 0.01 | 0.10% | 9.60 | 9.71 | 93233 | 9004 | 0.79% |
| 2024-11-19 | 9.68 | 9.68 | 0.00 | 0.00% | 9.55 | 9.78 | 112102 | 10804 | 0.95% |
| 2024-11-18 | 9.63 | 9.68 | 0.07 | 0.73% | 9.62 | 9.87 | 213625 | 20849 | 1.80% |
| 2024-11-15 | 9.53 | 9.61 | 0.06 | 0.63% | 9.50 | 9.72 | 130717 | 12602 | 1.10% |
| 2024-11-14 | 9.73 | 9.55 | -0.19 | -1.95% | 9.54 | 9.80 | 146311 | 14111 | 1.23% |
| 2024-11-13 | 9.62 | 9.74 | 0.06 | 0.62% | 9.61 | 9.77 | 159776 | 15498 | 1.35% |
| 2024-11-12 | 9.83 | 9.68 | -0.15 | -1.53% | 9.63 | 9.88 | 190001 | 18547 | 1.60% |
| 2024-11-11 | 9.78 | 9.83 | 0.04 | 0.41% | 9.72 | 9.95 | 185400 | 18224 | 1.56% |
| 2024-11-08 | 9.96 | 9.79 | -0.16 | -1.61% | 9.66 | 10.02 | 265148 | 25986 | 2.24% |
| 2024-11-07 | 9.65 | 9.95 | 0.27 | 2.79% | 9.61 | 10.00 | 241105 | 23760 | 2.03% |
| 2024-11-06 | 9.67 | 9.68 | -0.01 | -0.10% | 9.60 | 9.78 | 184366 | 17844 | 1.55% |
| 2024-11-05 | 9.69 | 9.69 | 0.04 | 0.41% | 9.52 | 9.71 | 171613 | 16518 | 1.45% |
| 2024-11-04 | 9.60 | 9.65 | 0.04 | 0.42% | 9.52 | 9.65 | 136367 | 13062 | 1.15% |
| 2024-11-01 | 9.40 | 9.61 | 0.16 | 1.69% | 9.35 | 9.74 | 261806 | 25108 | 2.21% |
| 2024-10-31 | 9.44 | 9.45 | -0.01 | -0.11% | 9.35 | 9.49 | 147716 | 13904 | 1.25% |
| 2024-10-30 | 9.61 | 9.46 | -0.17 | -1.77% | 9.38 | 9.69 | 209723 | 19888 | 1.77% |
| 2024-10-29 | 9.77 | 9.63 | -0.12 | -1.23% | 9.53 | 9.93 | 219620 | 21324 | 1.85% |
| 2024-10-28 | 9.60 | 9.75 | 0.17 | 1.77% | 9.48 | 9.75 | 210954 | 20303 | 1.78% |
| 2024-10-25 | 9.70 | 9.58 | -0.15 | -1.54% | 9.55 | 9.84 | 205319 | 19792 | 1.73% |
| 2024-10-24 | 9.68 | 9.73 | 0.01 | 0.10% | 9.63 | 9.77 | 89471 | 8696 | 0.75% |
| 2024-10-23 | 9.75 | 9.72 | -0.03 | -0.31% | 9.67 | 9.83 | 131769 | 12831 | 1.11% |
| 2024-10-22 | 9.53 | 9.75 | 0.18 | 1.88% | 9.50 | 9.77 | 193397 | 18732 | 1.63% |
| 2024-10-21 | 9.65 | 9.57 | -0.01 | -0.10% | 9.49 | 9.67 | 210920 | 20145 | 1.78% |
| 2024-10-18 | 9.48 | 9.58 | 0.08 | 0.84% | 9.42 | 9.73 | 228228 | 21781 | 1.92% |
| 2024-10-17 | 9.72 | 9.50 | -0.22 | -2.26% | 9.47 | 9.76 | 221618 | 21179 | 1.87% |
| 2024-10-16 | 9.47 | 9.72 | 0.30 | 3.18% | 9.42 | 9.92 | 251972 | 24512 | 2.12% |
| 2024-10-15 | 9.56 | 9.42 | -0.23 | -2.38% | 9.41 | 9.74 | 212804 | 20361 | 1.79% |
| 2024-10-14 | 9.49 | 9.65 | 0.42 | 4.55% | 9.45 | 9.80 | 398227 | 38449 | 3.36% |
| 2024-10-11 | 9.51 | 9.23 | -0.17 | -1.81% | 9.16 | 9.56 | 275102 | 25731 | 2.32% |
| 2024-10-10 | 9.19 | 9.40 | 0.26 | 2.84% | 9.12 | 9.71 | 432554 | 40912 | 3.65% |
| 2024-10-09 | 9.77 | 9.14 | -0.84 | -8.42% | 9.14 | 9.77 | 440373 | 41520 | 3.71% |
| 2024-10-08 | 11.03 | 9.98 | -0.08 | -0.80% | 9.65 | 11.03 | 749812 | 75168 | 6.36% |
| 2024-09-30 | 9.63 | 10.06 | 0.68 | 7.25% | 9.51 | 10.17 | 375203 | 37007 | 3.18% |
| 2024-09-27 | 9.37 | 9.38 | 0.10 | 1.08% | 9.17 | 9.48 | 224865 | 20901 | 1.91% |
| 2024-09-26 | 9.36 | 9.28 | -0.08 | -0.85% | 9.09 | 9.38 | 249645 | 23032 | 2.12% |
| 2024-09-25 | 9.23 | 9.36 | 0.17 | 1.85% | 9.23 | 9.60 | 191908 | 18107 | 1.63% |
| 2024-09-24 | 8.70 | 9.19 | 0.49 | 5.63% | 8.66 | 9.25 | 255892 | 23121 | 2.17% |
| 2024-09-23 | 8.48 | 8.70 | 0.20 | 2.35% | 8.42 | 8.72 | 114247 | 9811 | 0.97% |
| 2024-09-20 | 8.65 | 8.50 | -0.14 | -1.62% | 8.42 | 8.69 | 155983 | 13264 | 1.32% |
| 2024-09-19 | 8.66 | 8.64 | 0.00 | 0.00% | 8.54 | 8.74 | 124481 | 10759 | 1.06% |
| 2024-09-18 | 8.81 | 8.64 | -0.16 | -1.82% | 8.56 | 8.82 | 126172 | 10906 | 1.07% |
| 2024-09-13 | 8.94 | 8.80 | -0.12 | -1.35% | 8.73 | 8.95 | 181625 | 16026 | 1.54% |
| 2024-09-12 | 8.74 | 8.92 | 0.14 | 1.59% | 8.69 | 9.06 | 131131 | 11701 | 1.11% |
| 2024-09-11 | 8.92 | 8.78 | -0.19 | -2.12% | 8.69 | 8.92 | 176552 | 15462 | 1.50% |
| 2024-09-10 | 9.20 | 8.97 | -0.23 | -2.50% | 8.80 | 9.28 | 183569 | 16456 | 1.56% |
| 2024-09-09 | 9.50 | 9.20 | -0.28 | -2.95% | 9.13 | 9.51 | 136363 | 12633 | 1.16% |
| 2024-09-06 | 9.63 | 9.48 | -0.10 | -1.04% | 9.47 | 9.79 | 119353 | 11489 | 1.01% |
| 2024-09-05 | 9.53 | 9.58 | 0.02 | 0.21% | 9.45 | 9.65 | 94148 | 9022 | 0.82% |
| 2024-09-04 | 9.55 | 9.56 | -0.01 | -0.10% | 9.43 | 9.61 | 133271 | 12693 | 1.17% |
| 2024-09-03 | 9.82 | 9.57 | -0.29 | -2.94% | 9.43 | 9.95 | 159812 | 15350 | 1.40% |
| 2024-09-02 | 9.82 | 9.86 | 0.02 | 0.20% | 9.75 | 10.01 | 129119 | 12778 | 1.13% |
| 2024-08-30 | 9.80 | 9.84 | 0.04 | 0.41% | 9.64 | 9.97 | 185214 | 18201 | 1.62% |
| 2024-08-29 | 9.93 | 9.80 | -0.15 | -1.51% | 9.80 | 9.97 | 114447 | 11298 | 1.00% |
| 2024-08-28 | 10.08 | 9.95 | -0.16 | -1.58% | 9.89 | 10.22 | 94512 | 9530 | 0.83% |
| 2024-08-27 | 10.11 | 10.11 | -0.04 | -0.39% | 9.84 | 10.19 | 166938 | 16714 | 1.46% |
| 2024-08-26 | 10.89 | 10.15 | -0.78 | -7.14% | 10.04 | 10.92 | 297195 | 30480 | 2.60% |
| 2024-08-23 | 11.35 | 10.93 | -0.56 | -4.87% | 10.73 | 11.42 | 230597 | 25199 | 2.02% |
| 2024-08-22 | 11.40 | 11.49 | 0.08 | 0.70% | 11.36 | 11.62 | 69109 | 7960 | 0.60% |
| 2024-08-21 | 11.58 | 11.41 | -0.26 | -2.23% | 11.14 | 11.63 | 137614 | 15610 | 1.20% |
| 2024-08-20 | 11.76 | 11.67 | -0.08 | -0.68% | 11.51 | 11.80 | 83419 | 9711 | 0.73% |
| 2024-08-19 | 11.52 | 11.75 | 0.24 | 2.09% | 11.43 | 11.80 | 118659 | 13811 | 1.04% |
| 2024-08-16 | 11.61 | 11.51 | -0.10 | -0.86% | 11.41 | 11.66 | 98625 | 11357 | 0.86% |
| 2024-08-15 | 11.58 | 11.61 | -0.02 | -0.17% | 11.51 | 11.67 | 91425 | 10599 | 0.80% |
| 2024-08-14 | 11.46 | 11.63 | 0.11 | 0.95% | 11.40 | 11.82 | 132510 | 15427 | 1.16% |
| 2024-08-13 | 11.50 | 11.52 | -0.04 | -0.35% | 11.45 | 11.68 | 86356 | 9962 | 0.76% |