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 | 9.91 | 9.87 | -0.03 | -0.30% | 9.77 | 9.99 | 91159 | 8994 | 1.22% |
| 2024-11-20 | 9.59 | 9.90 | 0.28 | 2.91% | 9.59 | 9.90 | 115581 | 11326 | 1.54% |
| 2024-11-19 | 9.33 | 9.62 | 0.34 | 3.66% | 9.31 | 9.63 | 77839 | 7347 | 1.04% |
| 2024-11-18 | 9.33 | 9.28 | -0.03 | -0.32% | 9.26 | 9.54 | 77614 | 7303 | 1.04% |
| 2024-11-15 | 9.34 | 9.31 | -0.08 | -0.85% | 9.28 | 9.50 | 52834 | 4968 | 0.70% |
| 2024-11-14 | 9.74 | 9.39 | -0.26 | -2.69% | 9.36 | 9.75 | 55551 | 5286 | 0.74% |
| 2024-11-13 | 9.53 | 9.65 | 0.03 | 0.31% | 9.53 | 9.78 | 82494 | 7953 | 1.10% |
| 2024-11-12 | 9.82 | 9.62 | -0.12 | -1.23% | 9.54 | 9.91 | 94642 | 9236 | 1.26% |
| 2024-11-11 | 9.59 | 9.74 | 0.17 | 1.78% | 9.49 | 9.74 | 104327 | 10034 | 1.39% |
| 2024-11-08 | 9.63 | 9.57 | -0.07 | -0.73% | 9.47 | 9.77 | 89550 | 8582 | 1.19% |
| 2024-11-07 | 9.55 | 9.64 | 0.04 | 0.42% | 9.49 | 9.65 | 85615 | 8217 | 1.14% |
| 2024-11-06 | 9.66 | 9.60 | -0.06 | -0.62% | 9.53 | 9.69 | 91614 | 8803 | 1.22% |
| 2024-11-05 | 9.54 | 9.66 | 0.05 | 0.52% | 9.52 | 9.77 | 115822 | 11141 | 1.54% |
| 2024-11-04 | 9.36 | 9.61 | 0.25 | 2.67% | 9.32 | 9.64 | 105902 | 10085 | 1.41% |
| 2024-11-01 | 9.35 | 9.36 | 0.05 | 0.54% | 9.32 | 9.75 | 150984 | 14356 | 2.01% |
| 2024-10-31 | 9.02 | 9.31 | 0.46 | 5.20% | 8.98 | 9.32 | 176948 | 16272 | 2.36% |
| 2024-10-30 | 8.82 | 8.85 | 0.01 | 0.11% | 8.74 | 8.92 | 70174 | 6186 | 0.94% |
| 2024-10-29 | 9.13 | 8.84 | -0.27 | -2.96% | 8.75 | 9.13 | 104641 | 9298 | 1.40% |
| 2024-10-28 | 8.92 | 9.11 | 0.30 | 3.41% | 8.88 | 9.13 | 132400 | 11962 | 1.77% |
| 2024-10-25 | 8.51 | 8.81 | 0.25 | 2.92% | 8.51 | 8.81 | 107339 | 9355 | 1.43% |
| 2024-10-24 | 8.56 | 8.56 | -0.05 | -0.58% | 8.49 | 8.64 | 74169 | 6339 | 0.99% |
| 2024-10-23 | 8.49 | 8.61 | 0.09 | 1.06% | 8.45 | 8.62 | 102228 | 8734 | 1.36% |
| 2024-10-22 | 8.38 | 8.52 | 0.16 | 1.91% | 8.33 | 8.52 | 75991 | 6394 | 1.01% |
| 2024-10-21 | 8.45 | 8.36 | -0.06 | -0.71% | 8.33 | 8.52 | 77806 | 6545 | 1.04% |
| 2024-10-18 | 8.28 | 8.42 | 0.14 | 1.69% | 8.23 | 8.56 | 74670 | 6255 | 1.00% |
| 2024-10-17 | 8.53 | 8.28 | -0.18 | -2.13% | 8.28 | 8.57 | 45706 | 3845 | 0.61% |
| 2024-10-16 | 8.43 | 8.46 | 0.02 | 0.24% | 8.36 | 8.56 | 39433 | 3340 | 0.53% |
| 2024-10-15 | 8.68 | 8.44 | -0.24 | -2.76% | 8.42 | 8.69 | 56212 | 4815 | 0.75% |
| 2024-10-14 | 8.64 | 8.68 | 0.15 | 1.76% | 8.45 | 8.74 | 51542 | 4439 | 0.69% |
| 2024-10-11 | 8.75 | 8.53 | -0.30 | -3.40% | 8.39 | 8.84 | 68159 | 5858 | 0.91% |
| 2024-10-10 | 8.84 | 8.83 | 0.01 | 0.11% | 8.66 | 9.06 | 82352 | 7311 | 1.10% |
| 2024-10-09 | 9.50 | 8.82 | -0.76 | -7.93% | 8.69 | 9.50 | 149866 | 13585 | 2.00% |
| 2024-10-08 | 10.09 | 9.58 | 0.40 | 4.36% | 9.24 | 10.10 | 169270 | 16345 | 2.26% |
| 2024-09-30 | 8.70 | 9.18 | 0.73 | 8.64% | 8.61 | 9.24 | 148459 | 13288 | 1.98% |
| 2024-09-27 | 8.33 | 8.45 | 0.22 | 2.67% | 8.27 | 8.48 | 65671 | 5495 | 0.88% |
| 2024-09-26 | 7.89 | 8.23 | 0.32 | 4.05% | 7.89 | 8.23 | 64066 | 5162 | 0.85% |
| 2024-09-25 | 8.00 | 7.91 | -0.01 | -0.13% | 7.91 | 8.24 | 93664 | 7554 | 1.25% |
| 2024-09-24 | 7.49 | 7.92 | 0.44 | 5.88% | 7.49 | 7.95 | 80923 | 6289 | 1.08% |
| 2024-09-23 | 7.39 | 7.48 | 0.11 | 1.49% | 7.34 | 7.49 | 33052 | 2459 | 0.44% |
| 2024-09-20 | 7.46 | 7.37 | -0.06 | -0.81% | 7.33 | 7.46 | 24485 | 1806 | 0.33% |
| 2024-09-19 | 7.28 | 7.43 | 0.16 | 2.20% | 7.28 | 7.51 | 34516 | 2557 | 0.46% |
| 2024-09-18 | 7.27 | 7.27 | 0.00 | 0.00% | 7.17 | 7.33 | 23015 | 1666 | 0.31% |
| 2024-09-13 | 7.35 | 7.27 | -0.08 | -1.09% | 7.27 | 7.38 | 18296 | 1337 | 0.24% |
| 2024-09-12 | 7.33 | 7.35 | -0.01 | -0.14% | 7.33 | 7.46 | 21572 | 1591 | 0.29% |
| 2024-09-11 | 7.34 | 7.36 | -0.04 | -0.54% | 7.31 | 7.42 | 23554 | 1732 | 0.31% |
| 2024-09-10 | 7.48 | 7.40 | -0.04 | -0.54% | 7.25 | 7.49 | 34829 | 2559 | 0.46% |
| 2024-09-09 | 7.51 | 7.44 | -0.11 | -1.46% | 7.40 | 7.52 | 31398 | 2339 | 0.42% |
| 2024-09-06 | 7.65 | 7.55 | -0.11 | -1.44% | 7.53 | 7.67 | 31103 | 2359 | 0.41% |
| 2024-09-05 | 7.74 | 7.66 | -0.07 | -0.91% | 7.60 | 7.79 | 31554 | 2417 | 0.42% |
| 2024-09-04 | 7.76 | 7.73 | -0.06 | -0.77% | 7.70 | 7.84 | 26711 | 2071 | 0.36% |
| 2024-09-03 | 7.77 | 7.79 | -0.02 | -0.26% | 7.71 | 7.89 | 37276 | 2913 | 0.50% |
| 2024-09-02 | 7.86 | 7.81 | -0.05 | -0.64% | 7.76 | 7.89 | 32494 | 2542 | 0.43% |
| 2024-08-30 | 7.89 | 7.86 | 0.01 | 0.13% | 7.73 | 8.00 | 44758 | 3527 | 0.60% |
| 2024-08-29 | 7.74 | 7.85 | 0.08 | 1.03% | 7.72 | 7.87 | 23073 | 1802 | 0.31% |
| 2024-08-28 | 7.75 | 7.77 | 0.00 | 0.00% | 7.74 | 7.89 | 21297 | 1663 | 0.28% |
| 2024-08-27 | 7.90 | 7.77 | -0.12 | -1.52% | 7.76 | 7.90 | 25082 | 1960 | 0.33% |
| 2024-08-26 | 7.78 | 7.89 | 0.16 | 2.07% | 7.74 | 7.92 | 22366 | 1758 | 0.30% |
| 2024-08-23 | 7.82 | 7.73 | -0.05 | -0.64% | 7.70 | 7.84 | 21037 | 1629 | 0.28% |
| 2024-08-22 | 7.86 | 7.78 | -0.06 | -0.77% | 7.75 | 7.89 | 23378 | 1823 | 0.31% |
| 2024-08-21 | 7.86 | 7.84 | -0.02 | -0.25% | 7.80 | 7.89 | 17901 | 1403 | 0.24% |
| 2024-08-20 | 8.11 | 7.86 | -0.19 | -2.36% | 7.82 | 8.11 | 30582 | 2420 | 0.41% |
| 2024-08-19 | 8.04 | 8.05 | 0.02 | 0.25% | 8.00 | 8.13 | 20971 | 1692 | 0.28% |
| 2024-08-16 | 8.14 | 8.03 | -0.11 | -1.35% | 8.02 | 8.17 | 27765 | 2235 | 0.37% |
| 2024-08-15 | 8.04 | 8.14 | 0.09 | 1.12% | 8.00 | 8.18 | 40366 | 3275 | 0.54% |