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 | 9.33 | 9.31 | 0.00 | 0.00% | 9.24 | 9.35 | 66104 | 6142 | 1.59% |
| 2024-11-20 | 9.15 | 9.31 | 0.09 | 0.98% | 9.15 | 9.31 | 78784 | 7298 | 1.89% |
| 2024-11-19 | 9.15 | 9.22 | 0.11 | 1.21% | 9.07 | 9.22 | 72233 | 6609 | 1.74% |
| 2024-11-18 | 9.23 | 9.11 | -0.15 | -1.62% | 9.07 | 9.30 | 99719 | 9167 | 2.40% |
| 2024-11-15 | 9.22 | 9.26 | 0.00 | 0.00% | 9.22 | 9.42 | 96329 | 8994 | 2.31% |
| 2024-11-14 | 9.35 | 9.26 | -0.13 | -1.38% | 9.22 | 9.41 | 75135 | 6996 | 1.81% |
| 2024-11-13 | 9.29 | 9.39 | 0.08 | 0.86% | 9.25 | 9.48 | 79700 | 7449 | 1.91% |
| 2024-11-12 | 9.39 | 9.31 | -0.04 | -0.43% | 9.25 | 9.46 | 125625 | 11803 | 3.02% |
| 2024-11-11 | 9.25 | 9.35 | 0.10 | 1.08% | 9.23 | 9.35 | 76163 | 7080 | 1.83% |
| 2024-11-08 | 9.43 | 9.25 | -0.10 | -1.07% | 9.22 | 9.46 | 97962 | 9115 | 2.35% |
| 2024-11-07 | 9.10 | 9.35 | 0.23 | 2.52% | 9.08 | 9.35 | 98673 | 9134 | 2.37% |
| 2024-11-06 | 9.10 | 9.12 | 0.00 | 0.00% | 9.08 | 9.21 | 79436 | 7259 | 1.91% |
| 2024-11-05 | 9.00 | 9.12 | 0.11 | 1.22% | 8.96 | 9.12 | 88296 | 8005 | 2.12% |
| 2024-11-04 | 8.88 | 9.01 | 0.08 | 0.90% | 8.88 | 9.01 | 50927 | 4565 | 1.22% |
| 2024-11-01 | 9.00 | 8.93 | -0.22 | -2.40% | 8.91 | 9.13 | 126956 | 11411 | 3.05% |
| 2024-10-31 | 9.12 | 9.15 | 0.00 | 0.00% | 9.08 | 9.21 | 62165 | 5688 | 1.49% |
| 2024-10-30 | 9.07 | 9.15 | -0.01 | -0.11% | 9.05 | 9.23 | 61261 | 5587 | 1.47% |
| 2024-10-29 | 9.40 | 9.16 | -0.24 | -2.55% | 9.15 | 9.43 | 89955 | 8334 | 2.16% |
| 2024-10-28 | 9.33 | 9.40 | 0.12 | 1.29% | 9.26 | 9.40 | 77588 | 7241 | 1.86% |
| 2024-10-25 | 9.13 | 9.28 | 0.15 | 1.64% | 9.12 | 9.28 | 79070 | 7294 | 1.90% |
| 2024-10-24 | 9.15 | 9.13 | -0.05 | -0.54% | 9.09 | 9.18 | 43173 | 3940 | 1.04% |
| 2024-10-23 | 9.12 | 9.18 | 0.06 | 0.66% | 9.11 | 9.20 | 80796 | 7400 | 1.94% |
| 2024-10-22 | 9.01 | 9.12 | 0.07 | 0.77% | 9.00 | 9.13 | 70032 | 6356 | 1.68% |
| 2024-10-21 | 9.07 | 9.05 | -0.02 | -0.22% | 8.99 | 9.11 | 79099 | 7155 | 1.90% |
| 2024-10-18 | 8.91 | 9.07 | 0.11 | 1.23% | 8.88 | 9.14 | 102566 | 9239 | 2.46% |
| 2024-10-17 | 9.09 | 8.96 | -0.13 | -1.43% | 8.95 | 9.15 | 45585 | 4120 | 1.10% |
| 2024-10-16 | 8.94 | 9.09 | 0.06 | 0.66% | 8.93 | 9.12 | 40135 | 3631 | 0.96% |
| 2024-10-15 | 9.17 | 9.03 | -0.16 | -1.74% | 9.02 | 9.19 | 45648 | 4157 | 1.10% |
| 2024-10-14 | 9.13 | 9.19 | 0.10 | 1.10% | 9.02 | 9.21 | 65406 | 5977 | 1.57% |
| 2024-10-11 | 9.23 | 9.09 | -0.18 | -1.94% | 9.02 | 9.29 | 75716 | 6935 | 1.82% |
| 2024-10-10 | 9.36 | 9.27 | 0.02 | 0.22% | 9.15 | 9.45 | 91875 | 8578 | 2.21% |
| 2024-10-09 | 9.80 | 9.25 | -0.75 | -7.50% | 9.25 | 9.82 | 175303 | 16691 | 4.21% |
| 2024-10-08 | 10.58 | 10.00 | 0.29 | 2.99% | 9.61 | 10.66 | 337505 | 34292 | 8.11% |
| 2024-09-30 | 9.33 | 9.71 | 0.66 | 7.29% | 9.14 | 9.77 | 286467 | 27182 | 6.88% |
| 2024-09-27 | 8.95 | 9.05 | 0.21 | 2.38% | 8.89 | 9.06 | 79514 | 7144 | 1.91% |
| 2024-09-26 | 8.56 | 8.84 | 0.24 | 2.79% | 8.55 | 8.85 | 71551 | 6231 | 1.72% |
| 2024-09-25 | 8.50 | 8.60 | 0.13 | 1.53% | 8.50 | 8.78 | 76069 | 6585 | 1.83% |
| 2024-09-24 | 8.22 | 8.47 | 0.25 | 3.04% | 8.22 | 8.48 | 58841 | 4926 | 1.41% |
| 2024-09-23 | 8.22 | 8.22 | 0.00 | 0.00% | 8.18 | 8.27 | 17232 | 1417 | 0.41% |
| 2024-09-20 | 8.26 | 8.22 | -0.02 | -0.24% | 8.17 | 8.27 | 19004 | 1559 | 0.46% |
| 2024-09-19 | 8.05 | 8.24 | 0.24 | 3.00% | 8.00 | 8.26 | 41320 | 3374 | 0.99% |
| 2024-09-18 | 8.08 | 8.00 | -0.08 | -0.99% | 7.86 | 8.11 | 29787 | 2376 | 0.72% |
| 2024-09-13 | 8.17 | 8.08 | -0.12 | -1.46% | 8.08 | 8.22 | 19474 | 1585 | 0.47% |
| 2024-09-12 | 8.20 | 8.20 | -0.01 | -0.12% | 8.17 | 8.27 | 15786 | 1297 | 0.38% |
| 2024-09-11 | 8.18 | 8.21 | -0.01 | -0.12% | 8.15 | 8.26 | 19707 | 1617 | 0.47% |
| 2024-09-10 | 8.21 | 8.22 | 0.00 | 0.00% | 8.09 | 8.25 | 24453 | 1997 | 0.59% |
| 2024-09-09 | 8.21 | 8.22 | 0.01 | 0.12% | 8.17 | 8.26 | 16300 | 1338 | 0.39% |
| 2024-09-06 | 8.34 | 8.21 | -0.12 | -1.44% | 8.19 | 8.35 | 22378 | 1849 | 0.54% |
| 2024-09-05 | 8.30 | 8.33 | 0.05 | 0.60% | 8.28 | 8.35 | 16629 | 1383 | 0.40% |
| 2024-09-04 | 8.33 | 8.28 | -0.05 | -0.60% | 8.28 | 8.37 | 23541 | 1956 | 0.57% |
| 2024-09-03 | 8.29 | 8.33 | 0.03 | 0.36% | 8.26 | 8.40 | 26403 | 2199 | 0.63% |
| 2024-09-02 | 8.43 | 8.30 | -0.12 | -1.43% | 8.29 | 8.43 | 29085 | 2433 | 0.70% |
| 2024-08-30 | 8.37 | 8.42 | 0.05 | 0.60% | 8.34 | 8.51 | 51223 | 4320 | 1.23% |
| 2024-08-29 | 8.28 | 8.37 | 0.16 | 1.95% | 8.23 | 8.39 | 34304 | 2849 | 0.82% |
| 2024-08-28 | 8.18 | 8.21 | 0.01 | 0.12% | 8.16 | 8.28 | 23686 | 1944 | 0.57% |
| 2024-08-27 | 8.17 | 8.20 | 0.02 | 0.24% | 8.16 | 8.24 | 23702 | 1944 | 0.57% |
| 2024-08-26 | 8.16 | 8.18 | 0.03 | 0.37% | 8.12 | 8.30 | 24649 | 2023 | 0.59% |
| 2024-08-23 | 8.33 | 8.15 | -0.17 | -2.04% | 8.11 | 8.35 | 35467 | 2900 | 0.85% |
| 2024-08-22 | 8.49 | 8.32 | -0.17 | -2.00% | 8.31 | 8.49 | 26880 | 2256 | 0.65% |
| 2024-08-21 | 8.47 | 8.49 | -0.01 | -0.12% | 8.44 | 8.52 | 14775 | 1252 | 0.35% |
| 2024-08-20 | 8.71 | 8.50 | -0.16 | -1.85% | 8.48 | 8.71 | 23096 | 1981 | 0.55% |
| 2024-08-19 | 8.70 | 8.66 | -0.05 | -0.57% | 8.65 | 8.76 | 15623 | 1359 | 0.38% |
| 2024-08-16 | 8.78 | 8.71 | -0.08 | -0.91% | 8.71 | 8.80 | 16596 | 1451 | 0.40% |
| 2024-08-15 | 8.74 | 8.79 | 0.04 | 0.46% | 8.71 | 8.82 | 23690 | 2076 | 0.57% |
| 2024-08-14 | 8.79 | 8.75 | -0.03 | -0.34% | 8.71 | 8.80 | 18696 | 1637 | 0.45% |