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 | -0.03 | -0.31% | 9.60 | 9.72 | 121017 | 11677 | 1.01% |
| 2024-11-20 | 9.64 | 9.68 | 0.00 | 0.00% | 9.54 | 9.69 | 163945 | 15765 | 1.37% |
| 2024-11-19 | 9.69 | 9.68 | 0.00 | 0.00% | 9.57 | 9.73 | 165669 | 15970 | 1.38% |
| 2024-11-18 | 9.48 | 9.68 | 0.26 | 2.76% | 9.48 | 9.84 | 284065 | 27507 | 2.37% |
| 2024-11-15 | 9.40 | 9.42 | 0.02 | 0.21% | 9.35 | 9.51 | 104629 | 9890 | 0.87% |
| 2024-11-14 | 9.58 | 9.40 | -0.18 | -1.88% | 9.38 | 9.60 | 124441 | 11811 | 1.04% |
| 2024-11-13 | 9.54 | 9.58 | 0.00 | 0.00% | 9.49 | 9.62 | 114597 | 10954 | 0.95% |
| 2024-11-12 | 9.69 | 9.58 | -0.14 | -1.44% | 9.54 | 9.77 | 183658 | 17778 | 1.53% |
| 2024-11-11 | 9.80 | 9.72 | -0.11 | -1.12% | 9.62 | 9.81 | 150656 | 14592 | 1.26% |
| 2024-11-08 | 9.95 | 9.83 | -0.02 | -0.20% | 9.73 | 10.00 | 226005 | 22291 | 1.88% |
| 2024-11-07 | 9.54 | 9.85 | 0.28 | 2.93% | 9.52 | 9.85 | 205733 | 19985 | 1.71% |
| 2024-11-06 | 9.65 | 9.57 | -0.07 | -0.73% | 9.55 | 9.69 | 151128 | 14532 | 1.26% |
| 2024-11-05 | 9.49 | 9.64 | 0.12 | 1.26% | 9.45 | 9.65 | 152464 | 14582 | 1.27% |
| 2024-11-04 | 9.52 | 9.52 | 0.07 | 0.74% | 9.40 | 9.52 | 118344 | 11208 | 0.99% |
| 2024-11-01 | 9.43 | 9.45 | 0.01 | 0.11% | 9.39 | 9.61 | 160017 | 15176 | 1.33% |
| 2024-10-31 | 9.50 | 9.44 | -0.11 | -1.15% | 9.38 | 9.57 | 126017 | 11922 | 1.05% |
| 2024-10-30 | 9.70 | 9.55 | -0.35 | -3.54% | 9.43 | 9.77 | 204331 | 19595 | 1.70% |
| 2024-10-29 | 10.26 | 9.90 | -0.37 | -3.60% | 9.89 | 10.26 | 205983 | 20629 | 1.72% |
| 2024-10-28 | 10.04 | 10.27 | 0.22 | 2.19% | 10.01 | 10.28 | 186719 | 18947 | 1.56% |
| 2024-10-25 | 10.00 | 10.05 | 0.04 | 0.40% | 9.98 | 10.08 | 101221 | 10158 | 0.84% |
| 2024-10-24 | 10.10 | 10.01 | -0.11 | -1.09% | 9.99 | 10.15 | 104263 | 10473 | 0.87% |
| 2024-10-23 | 10.08 | 10.12 | 0.07 | 0.70% | 9.99 | 10.18 | 153413 | 15460 | 1.28% |
| 2024-10-22 | 10.06 | 10.05 | 0.02 | 0.20% | 9.96 | 10.09 | 109272 | 10961 | 0.91% |
| 2024-10-21 | 10.07 | 10.03 | 0.02 | 0.20% | 9.97 | 10.19 | 153718 | 15464 | 1.28% |
| 2024-10-18 | 9.89 | 10.01 | 0.12 | 1.21% | 9.76 | 10.15 | 186954 | 18598 | 1.56% |
| 2024-10-17 | 10.03 | 9.89 | -0.13 | -1.30% | 9.86 | 10.22 | 149421 | 14993 | 1.25% |
| 2024-10-16 | 9.97 | 10.02 | 0.01 | 0.10% | 9.87 | 10.17 | 123358 | 12373 | 1.03% |
| 2024-10-15 | 10.19 | 10.01 | -0.40 | -3.84% | 10.01 | 10.42 | 196306 | 19974 | 1.64% |
| 2024-10-14 | 10.26 | 10.41 | 0.15 | 1.46% | 10.04 | 10.52 | 156687 | 16222 | 1.31% |
| 2024-10-11 | 10.60 | 10.26 | -0.19 | -1.82% | 10.10 | 10.72 | 210902 | 21862 | 1.76% |
| 2024-10-10 | 9.90 | 10.45 | 0.55 | 5.56% | 9.90 | 10.79 | 301744 | 31466 | 2.51% |
| 2024-10-09 | 10.83 | 9.90 | -1.08 | -9.84% | 9.90 | 10.83 | 342421 | 34986 | 2.85% |
| 2024-10-08 | 12.12 | 10.98 | -0.10 | -0.90% | 10.71 | 12.18 | 447632 | 50371 | 3.73% |
| 2024-09-30 | 10.92 | 11.08 | 0.69 | 6.64% | 10.58 | 11.21 | 355465 | 38830 | 2.96% |
| 2024-09-27 | 10.28 | 10.39 | 0.35 | 3.49% | 10.03 | 10.43 | 145458 | 14843 | 1.21% |
| 2024-09-26 | 9.61 | 10.04 | 0.42 | 4.37% | 9.53 | 10.04 | 154816 | 15189 | 1.29% |
| 2024-09-25 | 9.66 | 9.62 | 0.17 | 1.80% | 9.59 | 9.91 | 218933 | 21334 | 1.82% |
| 2024-09-24 | 8.95 | 9.45 | 0.53 | 5.94% | 8.95 | 9.46 | 183786 | 16961 | 1.53% |
| 2024-09-23 | 8.62 | 8.92 | 0.31 | 3.60% | 8.59 | 8.96 | 123310 | 10889 | 1.03% |
| 2024-09-20 | 8.73 | 8.61 | -0.11 | -1.26% | 8.55 | 8.77 | 94371 | 8139 | 0.79% |
| 2024-09-19 | 8.56 | 8.72 | 0.16 | 1.87% | 8.50 | 8.80 | 86970 | 7544 | 0.72% |
| 2024-09-18 | 8.42 | 8.56 | 0.12 | 1.42% | 8.41 | 8.60 | 77088 | 6546 | 0.64% |
| 2024-09-13 | 8.60 | 8.44 | -0.11 | -1.29% | 8.43 | 8.62 | 56015 | 4770 | 0.47% |
| 2024-09-12 | 8.50 | 8.55 | 0.09 | 1.06% | 8.48 | 8.65 | 83675 | 7167 | 0.70% |
| 2024-09-11 | 8.55 | 8.46 | -0.19 | -2.20% | 8.39 | 8.58 | 71101 | 6007 | 0.59% |
| 2024-09-10 | 8.62 | 8.65 | 0.06 | 0.70% | 8.51 | 8.74 | 74396 | 6416 | 0.62% |
| 2024-09-09 | 8.78 | 8.59 | -0.22 | -2.50% | 8.53 | 8.78 | 86525 | 7424 | 0.72% |
| 2024-09-06 | 9.06 | 8.81 | -0.21 | -2.33% | 8.81 | 9.06 | 69503 | 6182 | 0.58% |
| 2024-09-05 | 9.13 | 9.02 | -0.10 | -1.10% | 8.98 | 9.27 | 87257 | 7905 | 0.73% |
| 2024-09-04 | 9.14 | 9.12 | -0.09 | -0.98% | 8.97 | 9.18 | 82995 | 7545 | 0.69% |
| 2024-09-03 | 9.35 | 9.21 | -0.15 | -1.60% | 9.15 | 9.46 | 100217 | 9269 | 0.84% |
| 2024-09-02 | 9.28 | 9.36 | 0.02 | 0.21% | 9.18 | 9.54 | 122804 | 11547 | 1.02% |
| 2024-08-30 | 9.09 | 9.34 | 0.23 | 2.52% | 9.02 | 9.47 | 120333 | 11155 | 1.00% |
| 2024-08-29 | 9.16 | 9.11 | -0.04 | -0.44% | 9.04 | 9.18 | 73943 | 6732 | 0.62% |
| 2024-08-28 | 9.21 | 9.15 | -0.07 | -0.76% | 9.11 | 9.35 | 62616 | 5774 | 0.52% |
| 2024-08-27 | 9.11 | 9.22 | 0.10 | 1.10% | 9.03 | 9.25 | 82391 | 7544 | 0.69% |
| 2024-08-26 | 9.27 | 9.12 | -0.14 | -1.51% | 9.04 | 9.31 | 97083 | 8849 | 0.81% |
| 2024-08-23 | 9.32 | 9.26 | -0.06 | -0.64% | 9.23 | 9.45 | 84647 | 7899 | 0.71% |
| 2024-08-22 | 9.46 | 9.32 | -0.16 | -1.69% | 9.26 | 9.55 | 106253 | 9936 | 0.89% |
| 2024-08-21 | 9.64 | 9.48 | -0.16 | -1.66% | 9.30 | 9.71 | 106255 | 10046 | 0.89% |
| 2024-08-20 | 10.00 | 9.64 | -0.35 | -3.50% | 9.60 | 10.02 | 115665 | 11248 | 0.96% |
| 2024-08-19 | 9.96 | 9.99 | 0.04 | 0.40% | 9.93 | 10.14 | 80589 | 8086 | 0.67% |
| 2024-08-16 | 9.96 | 9.95 | -0.04 | -0.40% | 9.93 | 10.08 | 62459 | 6238 | 0.52% |
| 2024-08-15 | 9.81 | 9.99 | 0.16 | 1.63% | 9.78 | 10.18 | 94884 | 9472 | 0.79% |