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 | 9.58 | 9.67 | 0.06 | 0.62% | 9.55 | 9.72 | 78670 | 7585 | 0.83% |
| 2024-11-20 | 9.47 | 9.61 | 0.11 | 1.16% | 9.43 | 9.73 | 85274 | 8155 | 0.90% |
| 2024-11-19 | 9.29 | 9.50 | 0.18 | 1.93% | 9.26 | 9.50 | 50012 | 4688 | 0.53% |
| 2024-11-18 | 9.34 | 9.32 | 0.05 | 0.54% | 9.29 | 9.50 | 60471 | 5679 | 0.64% |
| 2024-11-15 | 9.39 | 9.27 | -0.15 | -1.59% | 9.25 | 9.48 | 68782 | 6460 | 0.73% |
| 2024-11-14 | 9.75 | 9.42 | -0.37 | -3.78% | 9.36 | 9.75 | 106773 | 10203 | 1.13% |
| 2024-11-13 | 9.61 | 9.79 | 0.15 | 1.56% | 9.51 | 9.87 | 149035 | 14424 | 1.58% |
| 2024-11-12 | 9.63 | 9.64 | -0.01 | -0.10% | 9.54 | 9.80 | 141900 | 13724 | 1.51% |
| 2024-11-11 | 9.59 | 9.65 | 0.16 | 1.69% | 9.48 | 9.69 | 138514 | 13259 | 1.47% |
| 2024-11-08 | 9.64 | 9.49 | -0.11 | -1.15% | 9.39 | 9.75 | 125726 | 11967 | 1.33% |
| 2024-11-07 | 9.26 | 9.60 | 0.36 | 3.90% | 9.24 | 9.62 | 156884 | 14829 | 1.66% |
| 2024-11-06 | 9.31 | 9.24 | -0.03 | -0.32% | 9.17 | 9.34 | 92933 | 8601 | 0.99% |
| 2024-11-05 | 9.18 | 9.27 | 0.13 | 1.42% | 9.09 | 9.29 | 94279 | 8676 | 1.00% |
| 2024-11-04 | 8.95 | 9.14 | 0.19 | 2.12% | 8.95 | 9.14 | 62788 | 5690 | 0.67% |
| 2024-11-01 | 9.08 | 8.95 | -0.18 | -1.97% | 8.88 | 9.10 | 88574 | 7950 | 0.94% |
| 2024-10-31 | 9.01 | 9.13 | 0.16 | 1.78% | 8.98 | 9.15 | 72085 | 6549 | 0.76% |
| 2024-10-30 | 9.09 | 8.97 | -0.23 | -2.50% | 8.90 | 9.17 | 98060 | 8856 | 1.04% |
| 2024-10-29 | 9.53 | 9.20 | -0.31 | -3.26% | 9.18 | 9.55 | 83658 | 7790 | 0.89% |
| 2024-10-28 | 9.44 | 9.51 | 0.15 | 1.60% | 9.31 | 9.51 | 69855 | 6581 | 0.74% |
| 2024-10-25 | 9.24 | 9.36 | 0.14 | 1.52% | 9.22 | 9.38 | 58081 | 5418 | 0.62% |
| 2024-10-24 | 9.33 | 9.22 | -0.11 | -1.18% | 9.18 | 9.33 | 44292 | 4088 | 0.47% |
| 2024-10-23 | 9.18 | 9.33 | 0.14 | 1.52% | 9.18 | 9.37 | 86123 | 8002 | 0.91% |
| 2024-10-22 | 9.04 | 9.19 | 0.15 | 1.66% | 8.97 | 9.20 | 78739 | 7171 | 0.84% |
| 2024-10-21 | 9.18 | 9.04 | -0.12 | -1.31% | 9.00 | 9.24 | 93491 | 8492 | 0.99% |
| 2024-10-18 | 8.95 | 9.16 | 0.20 | 2.23% | 8.86 | 9.30 | 78829 | 7147 | 0.84% |
| 2024-10-17 | 9.14 | 8.96 | -0.17 | -1.86% | 8.95 | 9.20 | 62975 | 5710 | 0.67% |
| 2024-10-16 | 9.03 | 9.13 | 0.02 | 0.22% | 9.02 | 9.21 | 39554 | 3609 | 0.42% |
| 2024-10-15 | 9.37 | 9.11 | -0.31 | -3.29% | 9.10 | 9.37 | 70216 | 6477 | 0.75% |
| 2024-10-14 | 9.49 | 9.42 | 0.25 | 2.73% | 9.19 | 9.60 | 90508 | 8487 | 0.96% |
| 2024-10-11 | 9.41 | 9.17 | -0.25 | -2.65% | 9.09 | 9.43 | 67184 | 6205 | 0.71% |
| 2024-10-10 | 9.33 | 9.42 | 0.06 | 0.64% | 9.31 | 9.66 | 84827 | 8071 | 0.90% |
| 2024-10-09 | 10.04 | 9.36 | -0.88 | -8.59% | 9.27 | 10.05 | 170874 | 16401 | 1.81% |
| 2024-10-08 | 10.76 | 10.24 | 0.41 | 4.17% | 9.85 | 10.81 | 217924 | 22512 | 2.31% |
| 2024-09-30 | 9.50 | 9.83 | 0.66 | 7.20% | 9.37 | 9.93 | 174590 | 16866 | 1.85% |
| 2024-09-27 | 8.97 | 9.17 | 0.25 | 2.80% | 8.97 | 9.19 | 47880 | 4342 | 0.51% |
| 2024-09-26 | 8.66 | 8.92 | 0.26 | 3.00% | 8.62 | 8.93 | 54338 | 4773 | 0.58% |
| 2024-09-25 | 8.63 | 8.66 | 0.08 | 0.93% | 8.62 | 8.81 | 55706 | 4860 | 0.59% |
| 2024-09-24 | 8.25 | 8.58 | 0.38 | 4.63% | 8.24 | 8.58 | 55615 | 4689 | 0.59% |
| 2024-09-23 | 8.22 | 8.20 | -0.01 | -0.12% | 8.17 | 8.27 | 16272 | 1335 | 0.17% |
| 2024-09-20 | 8.32 | 8.21 | -0.07 | -0.85% | 8.15 | 8.32 | 24585 | 2020 | 0.26% |
| 2024-09-19 | 8.15 | 8.28 | 0.14 | 1.72% | 8.14 | 8.39 | 25000 | 2066 | 0.27% |
| 2024-09-18 | 8.23 | 8.14 | -0.14 | -1.69% | 8.05 | 8.29 | 38239 | 3109 | 0.41% |
| 2024-09-13 | 8.37 | 8.28 | -0.05 | -0.60% | 8.26 | 8.37 | 17596 | 1461 | 0.19% |
| 2024-09-12 | 8.25 | 8.33 | 0.08 | 0.97% | 8.25 | 8.41 | 28474 | 2377 | 0.30% |
| 2024-09-11 | 8.28 | 8.25 | -0.03 | -0.36% | 8.18 | 8.30 | 22938 | 1887 | 0.24% |
| 2024-09-10 | 8.34 | 8.28 | -0.03 | -0.36% | 8.05 | 8.36 | 39595 | 3247 | 0.42% |
| 2024-09-09 | 8.33 | 8.31 | -0.15 | -1.77% | 8.30 | 8.46 | 24017 | 2007 | 0.25% |
| 2024-09-06 | 8.52 | 8.46 | -0.09 | -1.05% | 8.44 | 8.57 | 30735 | 2606 | 0.33% |
| 2024-09-05 | 8.48 | 8.55 | 0.08 | 0.94% | 8.47 | 8.57 | 19671 | 1678 | 0.21% |
| 2024-09-04 | 8.43 | 8.47 | -0.03 | -0.35% | 8.43 | 8.52 | 27942 | 2368 | 0.30% |
| 2024-09-03 | 8.46 | 8.50 | 0.07 | 0.83% | 8.42 | 8.57 | 38312 | 3252 | 0.41% |
| 2024-09-02 | 8.55 | 8.43 | -0.13 | -1.52% | 8.43 | 8.63 | 56446 | 4821 | 0.60% |
| 2024-08-30 | 8.50 | 8.56 | -0.05 | -0.58% | 8.35 | 8.68 | 82808 | 7059 | 0.88% |
| 2024-08-29 | 8.52 | 8.61 | 0.08 | 0.94% | 8.48 | 8.63 | 24464 | 2099 | 0.26% |
| 2024-08-28 | 8.54 | 8.53 | 0.05 | 0.59% | 8.44 | 8.56 | 21186 | 1804 | 0.22% |
| 2024-08-27 | 8.51 | 8.48 | -0.06 | -0.70% | 8.45 | 8.54 | 17028 | 1444 | 0.18% |
| 2024-08-26 | 8.41 | 8.54 | 0.13 | 1.55% | 8.39 | 8.56 | 29195 | 2480 | 0.31% |
| 2024-08-23 | 8.42 | 8.41 | -0.01 | -0.12% | 8.36 | 8.48 | 26909 | 2261 | 0.29% |
| 2024-08-22 | 8.51 | 8.42 | -0.08 | -0.94% | 8.38 | 8.56 | 30752 | 2601 | 0.33% |
| 2024-08-21 | 8.54 | 8.50 | -0.04 | -0.47% | 8.46 | 8.55 | 26255 | 2231 | 0.28% |
| 2024-08-20 | 8.71 | 8.54 | -0.10 | -1.16% | 8.48 | 8.72 | 38108 | 3257 | 0.40% |
| 2024-08-19 | 8.66 | 8.64 | 0.00 | 0.00% | 8.62 | 8.72 | 22434 | 1942 | 0.24% |
| 2024-08-16 | 8.76 | 8.64 | -0.15 | -1.71% | 8.64 | 8.81 | 36761 | 3198 | 0.39% |