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 | 9.83 | 0.01 | 0.10% | 9.73 | 9.97 | 45103 | 4431 | 1.78% |
| 2024-11-20 | 9.69 | 9.82 | 0.13 | 1.34% | 9.61 | 9.83 | 44634 | 4354 | 1.76% |
| 2024-11-19 | 9.65 | 9.69 | 0.05 | 0.52% | 9.50 | 9.73 | 53411 | 5132 | 2.10% |
| 2024-11-18 | 9.97 | 9.64 | -0.33 | -3.31% | 9.60 | 10.12 | 76064 | 7419 | 2.99% |
| 2024-11-15 | 10.22 | 9.97 | -0.29 | -2.83% | 9.97 | 10.39 | 71517 | 7283 | 2.82% |
| 2024-11-14 | 10.35 | 10.26 | -0.34 | -3.21% | 10.18 | 10.62 | 119100 | 12374 | 4.69% |
| 2024-11-13 | 11.00 | 10.60 | -0.08 | -0.75% | 10.17 | 11.30 | 228537 | 24214 | 9.00% |
| 2024-11-12 | 10.43 | 10.68 | 0.24 | 2.30% | 10.40 | 10.87 | 163428 | 17409 | 6.43% |
| 2024-11-11 | 10.29 | 10.44 | 0.02 | 0.19% | 10.15 | 10.45 | 113138 | 11653 | 4.45% |
| 2024-11-08 | 10.73 | 10.42 | -0.31 | -2.89% | 10.30 | 10.77 | 186246 | 19462 | 7.33% |
| 2024-11-07 | 10.39 | 10.73 | 0.28 | 2.68% | 10.20 | 10.98 | 205949 | 22063 | 8.11% |
| 2024-11-06 | 10.14 | 10.45 | 0.53 | 5.34% | 10.01 | 10.63 | 219391 | 22763 | 8.64% |
| 2024-11-05 | 9.68 | 9.92 | 0.19 | 1.95% | 9.66 | 9.92 | 99448 | 9786 | 3.91% |
| 2024-11-04 | 9.56 | 9.73 | 0.14 | 1.46% | 9.40 | 9.73 | 92999 | 8907 | 3.66% |
| 2024-11-01 | 9.71 | 9.59 | -0.17 | -1.74% | 9.56 | 10.01 | 137495 | 13482 | 5.41% |
| 2024-10-31 | 9.60 | 9.76 | 0.09 | 0.93% | 9.49 | 9.81 | 89847 | 8671 | 3.54% |
| 2024-10-30 | 9.53 | 9.67 | 0.04 | 0.42% | 9.48 | 9.79 | 103073 | 9920 | 4.06% |
| 2024-10-29 | 9.65 | 9.63 | 0.03 | 0.31% | 9.60 | 9.96 | 166084 | 16211 | 6.54% |
| 2024-10-28 | 9.40 | 9.60 | 0.17 | 1.80% | 9.40 | 9.60 | 88628 | 8453 | 3.49% |
| 2024-10-25 | 9.21 | 9.43 | 0.21 | 2.28% | 9.21 | 9.50 | 79775 | 7477 | 3.14% |
| 2024-10-24 | 9.29 | 9.22 | -0.11 | -1.18% | 9.19 | 9.38 | 53583 | 4958 | 2.11% |
| 2024-10-23 | 9.46 | 9.33 | -0.07 | -0.74% | 9.27 | 9.55 | 88586 | 8328 | 3.49% |
| 2024-10-22 | 9.21 | 9.40 | 0.19 | 2.06% | 9.11 | 9.52 | 101624 | 9480 | 4.00% |
| 2024-10-21 | 9.06 | 9.21 | 0.15 | 1.66% | 8.98 | 9.33 | 106488 | 9801 | 4.19% |
| 2024-10-18 | 8.93 | 9.06 | 0.15 | 1.68% | 8.82 | 9.15 | 93826 | 8425 | 3.69% |
| 2024-10-17 | 8.93 | 8.91 | 0.01 | 0.11% | 8.90 | 9.10 | 74015 | 6671 | 2.91% |
| 2024-10-16 | 8.77 | 8.90 | 0.04 | 0.45% | 8.67 | 8.99 | 54777 | 4862 | 2.16% |
| 2024-10-15 | 8.99 | 8.86 | -0.16 | -1.77% | 8.86 | 9.07 | 63515 | 5698 | 2.50% |
| 2024-10-14 | 8.92 | 9.02 | 0.24 | 2.73% | 8.82 | 9.08 | 78970 | 7084 | 3.11% |
| 2024-10-11 | 9.17 | 8.78 | -0.54 | -5.79% | 8.71 | 9.20 | 97146 | 8677 | 3.82% |
| 2024-10-10 | 9.06 | 9.32 | 0.09 | 0.98% | 8.74 | 9.78 | 166292 | 15218 | 6.55% |
| 2024-10-09 | 9.90 | 9.23 | -1.02 | -9.95% | 9.23 | 9.99 | 143396 | 13453 | 5.64% |
| 2024-10-08 | 11.46 | 10.25 | -0.25 | -2.38% | 10.01 | 11.49 | 330280 | 35122 | 13.00% |
| 2024-09-30 | 10.10 | 10.50 | 0.90 | 9.38% | 9.60 | 10.50 | 288977 | 29204 | 11.38% |
| 2024-09-27 | 9.56 | 9.60 | 0.25 | 2.67% | 9.11 | 9.65 | 135631 | 12700 | 5.34% |
| 2024-09-26 | 8.97 | 9.35 | 0.45 | 5.06% | 8.90 | 9.37 | 132237 | 12148 | 5.21% |
| 2024-09-25 | 8.93 | 8.90 | 0.22 | 2.53% | 8.72 | 9.10 | 108247 | 9693 | 4.26% |
| 2024-09-24 | 8.41 | 8.68 | 0.33 | 3.95% | 8.38 | 8.69 | 63188 | 5391 | 2.49% |
| 2024-09-23 | 8.32 | 8.35 | 0.10 | 1.21% | 8.13 | 8.42 | 40202 | 3337 | 1.58% |
| 2024-09-20 | 8.29 | 8.25 | -0.05 | -0.60% | 8.20 | 8.33 | 36404 | 3007 | 1.43% |
| 2024-09-19 | 8.00 | 8.30 | 0.36 | 4.53% | 7.99 | 8.34 | 68529 | 5630 | 2.70% |
| 2024-09-18 | 8.06 | 7.94 | -0.13 | -1.61% | 7.74 | 8.06 | 46347 | 3646 | 1.82% |
| 2024-09-13 | 8.21 | 8.07 | -0.14 | -1.71% | 8.06 | 8.24 | 30421 | 2471 | 1.20% |
| 2024-09-12 | 8.30 | 8.21 | -0.04 | -0.48% | 8.21 | 8.39 | 31678 | 2627 | 1.25% |
| 2024-09-11 | 8.38 | 8.25 | -0.21 | -2.48% | 8.22 | 8.45 | 32816 | 2726 | 1.29% |
| 2024-09-10 | 8.64 | 8.46 | -0.20 | -2.31% | 8.30 | 8.71 | 58015 | 4891 | 2.28% |
| 2024-09-09 | 8.44 | 8.66 | 0.12 | 1.41% | 8.40 | 8.77 | 54720 | 4719 | 2.15% |
| 2024-09-06 | 8.55 | 8.54 | -0.01 | -0.12% | 8.48 | 8.70 | 41344 | 3547 | 1.63% |
| 2024-09-05 | 8.45 | 8.55 | 0.12 | 1.42% | 8.44 | 8.55 | 28536 | 2429 | 1.12% |
| 2024-09-04 | 8.50 | 8.43 | -0.12 | -1.40% | 8.40 | 8.64 | 31309 | 2656 | 1.23% |
| 2024-09-03 | 8.52 | 8.55 | 0.05 | 0.59% | 8.46 | 8.65 | 29668 | 2537 | 1.17% |
| 2024-09-02 | 8.65 | 8.50 | -0.12 | -1.39% | 8.50 | 8.79 | 42835 | 3711 | 1.69% |
| 2024-08-30 | 8.40 | 8.62 | 0.22 | 2.62% | 8.35 | 8.72 | 51715 | 4438 | 2.04% |
| 2024-08-29 | 8.39 | 8.40 | -0.03 | -0.36% | 8.25 | 8.47 | 32463 | 2718 | 1.28% |
| 2024-08-28 | 8.26 | 8.43 | 0.12 | 1.44% | 8.26 | 8.60 | 45749 | 3866 | 1.80% |
| 2024-08-27 | 8.31 | 8.31 | -0.02 | -0.24% | 8.27 | 8.44 | 35536 | 2968 | 1.40% |
| 2024-08-26 | 8.18 | 8.33 | 0.11 | 1.34% | 7.96 | 8.36 | 48608 | 4000 | 1.91% |
| 2024-08-23 | 8.11 | 8.22 | -0.34 | -3.97% | 8.11 | 8.42 | 58734 | 4827 | 2.31% |
| 2024-08-22 | 8.62 | 8.56 | -0.28 | -3.17% | 8.50 | 8.87 | 58720 | 5091 | 2.31% |
| 2024-08-21 | 8.88 | 8.84 | 0.12 | 1.38% | 8.71 | 9.12 | 71622 | 6395 | 2.82% |
| 2024-08-20 | 8.88 | 8.72 | -0.15 | -1.69% | 8.70 | 8.90 | 26819 | 2347 | 1.06% |
| 2024-08-19 | 8.88 | 8.87 | 0.01 | 0.11% | 8.78 | 8.94 | 26907 | 2387 | 1.06% |
| 2024-08-16 | 9.08 | 8.86 | -0.18 | -1.99% | 8.86 | 9.09 | 33704 | 3006 | 1.33% |
| 2024-08-15 | 8.96 | 9.04 | 0.14 | 1.57% | 8.79 | 9.11 | 50446 | 4533 | 1.99% |