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 | 9.59 | 9.50 | -0.11 | -1.14% | 9.41 | 9.62 | 119836 | 11392 | 1.54% |
| 2024-11-20 | 9.56 | 9.61 | 0.01 | 0.10% | 9.50 | 9.63 | 108611 | 10387 | 1.40% |
| 2024-11-19 | 9.62 | 9.60 | 0.02 | 0.21% | 9.40 | 9.69 | 123527 | 11772 | 1.59% |
| 2024-11-18 | 9.66 | 9.58 | 0.02 | 0.21% | 9.53 | 9.90 | 149320 | 14492 | 1.92% |
| 2024-11-15 | 9.70 | 9.56 | -0.14 | -1.44% | 9.55 | 9.93 | 120760 | 11749 | 1.56% |
| 2024-11-14 | 9.90 | 9.70 | -0.22 | -2.22% | 9.70 | 9.95 | 126106 | 12359 | 1.62% |
| 2024-11-13 | 9.86 | 9.92 | 0.04 | 0.40% | 9.80 | 10.02 | 132844 | 13148 | 1.71% |
| 2024-11-12 | 10.01 | 9.88 | -0.14 | -1.40% | 9.80 | 10.07 | 189514 | 18852 | 2.44% |
| 2024-11-11 | 10.10 | 10.02 | -0.05 | -0.50% | 9.83 | 10.11 | 204272 | 20295 | 2.63% |
| 2024-11-08 | 10.43 | 10.07 | -0.28 | -2.71% | 10.01 | 10.49 | 254366 | 25880 | 3.28% |
| 2024-11-07 | 10.24 | 10.35 | 0.07 | 0.68% | 10.10 | 10.43 | 301056 | 30969 | 3.88% |
| 2024-11-06 | 9.87 | 10.28 | 0.51 | 5.22% | 9.75 | 10.54 | 482542 | 49078 | 6.22% |
| 2024-11-05 | 9.65 | 9.77 | 0.13 | 1.35% | 9.60 | 9.77 | 149057 | 14472 | 1.92% |
| 2024-11-04 | 9.66 | 9.64 | 0.07 | 0.73% | 9.48 | 9.66 | 93750 | 8960 | 1.21% |
| 2024-11-01 | 9.66 | 9.57 | -0.11 | -1.14% | 9.43 | 9.77 | 175326 | 16817 | 2.26% |
| 2024-10-31 | 9.56 | 9.68 | 0.00 | 0.00% | 9.42 | 9.73 | 182323 | 17449 | 2.35% |
| 2024-10-30 | 9.70 | 9.68 | -0.01 | -0.10% | 9.58 | 9.85 | 122676 | 11894 | 1.58% |
| 2024-10-29 | 9.99 | 9.69 | -0.25 | -2.52% | 9.67 | 10.07 | 143164 | 14071 | 1.84% |
| 2024-10-28 | 9.71 | 9.94 | 0.24 | 2.47% | 9.67 | 9.98 | 153160 | 15124 | 1.97% |
| 2024-10-25 | 9.62 | 9.70 | 0.05 | 0.52% | 9.61 | 9.75 | 118874 | 11511 | 1.53% |
| 2024-10-24 | 9.83 | 9.65 | -0.19 | -1.93% | 9.56 | 9.83 | 105367 | 10164 | 1.36% |
| 2024-10-23 | 9.70 | 9.84 | 0.20 | 2.07% | 9.65 | 9.93 | 199457 | 19620 | 2.57% |
| 2024-10-22 | 9.75 | 9.64 | -0.08 | -0.82% | 9.56 | 9.75 | 113881 | 10963 | 1.47% |
| 2024-10-21 | 9.67 | 9.72 | 0.10 | 1.04% | 9.56 | 9.78 | 165000 | 15989 | 2.13% |
| 2024-10-18 | 9.52 | 9.62 | 0.10 | 1.05% | 9.34 | 9.78 | 162475 | 15540 | 2.09% |
| 2024-10-17 | 9.80 | 9.52 | -0.22 | -2.26% | 9.50 | 9.84 | 133793 | 12926 | 1.72% |
| 2024-10-16 | 9.40 | 9.74 | 0.27 | 2.85% | 9.39 | 9.90 | 171296 | 16620 | 2.21% |
| 2024-10-15 | 9.77 | 9.47 | -0.33 | -3.37% | 9.46 | 9.78 | 157195 | 15111 | 2.03% |
| 2024-10-14 | 9.49 | 9.80 | 0.35 | 3.70% | 9.41 | 9.87 | 183445 | 17746 | 2.36% |
| 2024-10-11 | 9.98 | 9.45 | -0.51 | -5.12% | 9.34 | 9.99 | 195957 | 18766 | 2.52% |
| 2024-10-10 | 9.29 | 9.96 | 0.58 | 6.18% | 9.28 | 10.30 | 345806 | 34347 | 4.46% |
| 2024-10-09 | 10.12 | 9.38 | -0.92 | -8.93% | 9.35 | 10.12 | 254620 | 24554 | 3.28% |
| 2024-10-08 | 10.95 | 10.30 | 0.31 | 3.10% | 9.81 | 10.99 | 329014 | 34044 | 4.24% |
| 2024-09-30 | 9.50 | 9.99 | 0.73 | 7.88% | 9.49 | 10.10 | 281270 | 27670 | 3.62% |
| 2024-09-27 | 9.14 | 9.26 | 0.25 | 2.77% | 9.10 | 9.28 | 86017 | 7930 | 1.11% |
| 2024-09-26 | 8.72 | 9.01 | 0.30 | 3.44% | 8.67 | 9.03 | 96042 | 8522 | 1.24% |
| 2024-09-25 | 8.68 | 8.71 | 0.07 | 0.81% | 8.66 | 8.90 | 100583 | 8851 | 1.30% |
| 2024-09-24 | 8.25 | 8.64 | 0.41 | 4.98% | 8.25 | 8.65 | 120435 | 10192 | 1.55% |
| 2024-09-23 | 8.21 | 8.23 | 0.02 | 0.24% | 8.10 | 8.25 | 42518 | 3480 | 0.55% |
| 2024-09-20 | 8.24 | 8.21 | -0.04 | -0.48% | 8.09 | 8.24 | 55265 | 4508 | 0.71% |
| 2024-09-19 | 8.02 | 8.25 | 0.24 | 3.00% | 7.97 | 8.25 | 73281 | 5983 | 0.94% |
| 2024-09-18 | 7.92 | 8.01 | 0.03 | 0.38% | 7.81 | 8.03 | 39679 | 3142 | 0.51% |
| 2024-09-13 | 7.90 | 7.98 | 0.03 | 0.38% | 7.90 | 8.04 | 39899 | 3185 | 0.51% |
| 2024-09-12 | 7.93 | 7.95 | 0.01 | 0.13% | 7.91 | 8.08 | 46240 | 3694 | 0.60% |
| 2024-09-11 | 7.90 | 7.94 | 0.00 | 0.00% | 7.84 | 7.96 | 40604 | 3208 | 0.52% |
| 2024-09-10 | 7.87 | 7.94 | 0.14 | 1.79% | 7.71 | 7.97 | 71088 | 5565 | 0.92% |
| 2024-09-09 | 7.94 | 7.80 | -0.12 | -1.52% | 7.76 | 7.94 | 53813 | 4215 | 0.69% |
| 2024-09-06 | 8.10 | 7.92 | -0.17 | -2.10% | 7.92 | 8.15 | 51997 | 4169 | 0.67% |
| 2024-09-05 | 8.03 | 8.09 | 0.07 | 0.87% | 8.01 | 8.14 | 37787 | 3054 | 0.49% |
| 2024-09-04 | 8.29 | 8.02 | -0.31 | -3.72% | 7.95 | 8.29 | 115183 | 9309 | 1.48% |
| 2024-09-03 | 8.30 | 8.33 | 0.03 | 0.36% | 8.29 | 8.42 | 46376 | 3868 | 0.60% |
| 2024-09-02 | 8.62 | 8.30 | -0.28 | -3.26% | 8.30 | 8.62 | 75379 | 6338 | 0.97% |
| 2024-08-30 | 8.57 | 8.58 | 0.05 | 0.59% | 8.23 | 8.74 | 123626 | 10502 | 1.59% |
| 2024-08-29 | 8.45 | 8.53 | 0.11 | 1.31% | 8.40 | 8.58 | 49231 | 4178 | 0.63% |
| 2024-08-28 | 8.59 | 8.42 | -0.26 | -3.00% | 8.41 | 8.63 | 53245 | 4526 | 0.69% |
| 2024-08-27 | 8.58 | 8.68 | 0.03 | 0.35% | 8.46 | 8.72 | 61128 | 5234 | 0.79% |
| 2024-08-26 | 8.51 | 8.65 | 0.19 | 2.25% | 8.49 | 8.80 | 72069 | 6241 | 0.93% |
| 2024-08-23 | 8.29 | 8.46 | 0.11 | 1.32% | 8.29 | 8.50 | 52103 | 4378 | 0.67% |
| 2024-08-22 | 8.53 | 8.35 | -0.16 | -1.88% | 8.32 | 8.57 | 54490 | 4581 | 0.70% |
| 2024-08-21 | 8.58 | 8.51 | -0.11 | -1.28% | 8.51 | 8.62 | 29355 | 2507 | 0.38% |
| 2024-08-20 | 8.80 | 8.62 | -0.20 | -2.27% | 8.56 | 8.83 | 58905 | 5087 | 0.76% |
| 2024-08-19 | 8.80 | 8.82 | -0.01 | -0.11% | 8.78 | 8.92 | 31433 | 2779 | 0.40% |
| 2024-08-16 | 9.00 | 8.83 | -0.16 | -1.78% | 8.82 | 9.02 | 48613 | 4318 | 0.63% |