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 | 9.51 | 9.60 | 0.07 | 0.73% | 9.41 | 9.74 | 47465 | 4537 | 1.88% |
| 2024-11-20 | 9.42 | 9.53 | 0.18 | 1.93% | 9.30 | 9.56 | 50356 | 4777 | 1.99% |
| 2024-11-19 | 9.02 | 9.35 | 0.36 | 4.00% | 9.00 | 9.35 | 42692 | 3922 | 1.69% |
| 2024-11-18 | 9.09 | 8.99 | -0.09 | -0.99% | 8.93 | 9.19 | 40007 | 3620 | 1.58% |
| 2024-11-15 | 9.20 | 9.08 | -0.14 | -1.52% | 9.07 | 9.30 | 30316 | 2789 | 1.20% |
| 2024-11-14 | 9.52 | 9.22 | -0.31 | -3.25% | 9.20 | 9.54 | 44333 | 4138 | 1.75% |
| 2024-11-13 | 9.49 | 9.53 | 0.03 | 0.32% | 9.29 | 9.59 | 40338 | 3807 | 1.60% |
| 2024-11-12 | 9.62 | 9.50 | -0.06 | -0.63% | 9.40 | 9.65 | 60203 | 5751 | 2.38% |
| 2024-11-11 | 9.36 | 9.56 | 0.21 | 2.25% | 9.30 | 9.56 | 63423 | 6021 | 2.51% |
| 2024-11-08 | 9.42 | 9.35 | -0.04 | -0.43% | 9.31 | 9.49 | 50532 | 4749 | 2.00% |
| 2024-11-07 | 9.20 | 9.39 | 0.20 | 2.18% | 9.14 | 9.39 | 50536 | 4699 | 2.00% |
| 2024-11-06 | 9.18 | 9.19 | 0.02 | 0.22% | 9.11 | 9.30 | 44962 | 4142 | 1.78% |
| 2024-11-05 | 9.09 | 9.17 | 0.15 | 1.66% | 8.99 | 9.19 | 47940 | 4363 | 1.90% |
| 2024-11-04 | 8.69 | 9.02 | 0.34 | 3.92% | 8.69 | 9.03 | 55231 | 4924 | 2.19% |
| 2024-11-01 | 8.96 | 8.68 | -0.27 | -3.02% | 8.66 | 8.96 | 51432 | 4513 | 2.04% |
| 2024-10-31 | 8.88 | 8.95 | 0.02 | 0.22% | 8.85 | 9.00 | 44553 | 3981 | 1.76% |
| 2024-10-30 | 9.21 | 8.93 | -0.37 | -3.98% | 8.84 | 9.23 | 78681 | 7087 | 3.11% |
| 2024-10-29 | 9.60 | 9.30 | -0.24 | -2.52% | 9.28 | 9.64 | 40514 | 3813 | 1.60% |
| 2024-10-28 | 9.43 | 9.54 | 0.18 | 1.92% | 9.36 | 9.55 | 32810 | 3109 | 1.30% |
| 2024-10-25 | 9.17 | 9.36 | 0.21 | 2.30% | 9.16 | 9.39 | 41750 | 3887 | 1.65% |
| 2024-10-24 | 9.21 | 9.15 | -0.05 | -0.54% | 9.08 | 9.22 | 21379 | 1952 | 0.85% |
| 2024-10-23 | 9.15 | 9.20 | 0.06 | 0.66% | 9.11 | 9.25 | 30373 | 2794 | 1.20% |
| 2024-10-22 | 9.08 | 9.14 | 0.06 | 0.66% | 9.04 | 9.16 | 27661 | 2520 | 1.09% |
| 2024-10-21 | 9.03 | 9.08 | 0.05 | 0.55% | 9.00 | 9.20 | 43546 | 3958 | 1.72% |
| 2024-10-18 | 8.85 | 9.03 | 0.26 | 2.96% | 8.74 | 9.14 | 46709 | 4168 | 1.85% |
| 2024-10-17 | 8.94 | 8.77 | -0.16 | -1.79% | 8.76 | 9.07 | 27609 | 2458 | 1.09% |
| 2024-10-16 | 8.85 | 8.93 | -0.01 | -0.11% | 8.84 | 9.04 | 23289 | 2085 | 0.92% |
| 2024-10-15 | 9.15 | 8.94 | -0.21 | -2.30% | 8.94 | 9.19 | 24990 | 2263 | 0.99% |
| 2024-10-14 | 8.98 | 9.15 | 0.19 | 2.12% | 8.92 | 9.18 | 23707 | 2151 | 0.94% |
| 2024-10-11 | 9.27 | 8.96 | -0.32 | -3.45% | 8.88 | 9.27 | 34314 | 3104 | 1.36% |
| 2024-10-10 | 9.30 | 9.28 | 0.00 | 0.00% | 9.12 | 9.59 | 42949 | 4019 | 1.70% |
| 2024-10-09 | 9.90 | 9.28 | -0.91 | -8.93% | 9.26 | 9.95 | 76337 | 7364 | 3.02% |
| 2024-10-08 | 10.66 | 10.19 | 0.49 | 5.05% | 9.83 | 10.66 | 132280 | 13536 | 5.24% |
| 2024-09-30 | 9.30 | 9.70 | 0.73 | 8.14% | 9.12 | 9.80 | 116304 | 11037 | 4.60% |
| 2024-09-27 | 8.65 | 8.97 | 0.43 | 5.04% | 8.64 | 8.99 | 32204 | 2843 | 1.27% |
| 2024-09-26 | 8.37 | 8.54 | 0.19 | 2.28% | 8.31 | 8.55 | 25318 | 2137 | 1.00% |
| 2024-09-25 | 8.36 | 8.35 | 0.10 | 1.21% | 8.28 | 8.48 | 27490 | 2307 | 1.09% |
| 2024-09-24 | 8.06 | 8.25 | 0.19 | 2.36% | 8.06 | 8.26 | 19152 | 1569 | 0.76% |
| 2024-09-23 | 8.05 | 8.06 | 0.01 | 0.12% | 8.01 | 8.09 | 8618 | 694 | 0.34% |
| 2024-09-20 | 8.12 | 8.05 | -0.06 | -0.74% | 8.01 | 8.12 | 9302 | 748 | 0.37% |
| 2024-09-19 | 7.93 | 8.11 | 0.20 | 2.53% | 7.91 | 8.15 | 14238 | 1147 | 0.56% |
| 2024-09-18 | 7.94 | 7.91 | -0.06 | -0.75% | 7.70 | 7.99 | 13544 | 1062 | 0.54% |
| 2024-09-13 | 8.19 | 7.97 | -0.20 | -2.45% | 7.96 | 8.20 | 15662 | 1259 | 0.62% |
| 2024-09-12 | 8.18 | 8.17 | -0.01 | -0.12% | 8.14 | 8.27 | 8663 | 712 | 0.34% |
| 2024-09-11 | 8.19 | 8.18 | -0.04 | -0.49% | 8.14 | 8.26 | 8310 | 680 | 0.33% |
| 2024-09-10 | 8.11 | 8.22 | 0.11 | 1.36% | 8.04 | 8.26 | 13011 | 1060 | 0.51% |
| 2024-09-09 | 8.09 | 8.11 | 0.02 | 0.25% | 8.00 | 8.13 | 8533 | 689 | 0.34% |
| 2024-09-06 | 8.26 | 8.09 | -0.15 | -1.82% | 8.07 | 8.28 | 9984 | 813 | 0.40% |
| 2024-09-05 | 8.23 | 8.24 | 0.04 | 0.49% | 8.20 | 8.30 | 10507 | 867 | 0.42% |
| 2024-09-04 | 8.17 | 8.20 | -0.01 | -0.12% | 8.13 | 8.34 | 13727 | 1126 | 0.54% |
| 2024-09-03 | 8.12 | 8.21 | 0.07 | 0.86% | 8.11 | 8.26 | 11699 | 960 | 0.46% |
| 2024-09-02 | 8.26 | 8.14 | -0.16 | -1.93% | 8.13 | 8.32 | 9634 | 792 | 0.38% |
| 2024-08-30 | 8.20 | 8.30 | 0.09 | 1.10% | 8.16 | 8.40 | 16546 | 1376 | 0.65% |
| 2024-08-29 | 8.02 | 8.21 | 0.14 | 1.73% | 8.01 | 8.22 | 14445 | 1176 | 0.57% |
| 2024-08-28 | 8.01 | 8.07 | 0.06 | 0.75% | 7.99 | 8.14 | 9856 | 794 | 0.39% |
| 2024-08-27 | 8.11 | 8.01 | -0.15 | -1.84% | 7.99 | 8.16 | 9473 | 763 | 0.37% |
| 2024-08-26 | 8.06 | 8.16 | 0.10 | 1.24% | 8.06 | 8.17 | 8440 | 686 | 0.33% |
| 2024-08-23 | 8.26 | 8.06 | -0.22 | -2.66% | 8.05 | 8.30 | 16487 | 1337 | 0.65% |
| 2024-08-22 | 8.53 | 8.28 | -0.27 | -3.16% | 8.26 | 8.56 | 11331 | 950 | 0.45% |
| 2024-08-21 | 8.51 | 8.55 | 0.04 | 0.47% | 8.44 | 8.57 | 11342 | 965 | 0.45% |
| 2024-08-20 | 8.68 | 8.51 | -0.17 | -1.96% | 8.42 | 8.78 | 16380 | 1394 | 0.65% |
| 2024-08-19 | 8.77 | 8.68 | -0.13 | -1.48% | 8.60 | 8.83 | 15272 | 1334 | 0.60% |
| 2024-08-16 | 8.98 | 8.81 | -0.17 | -1.89% | 8.78 | 9.00 | 14097 | 1253 | 0.56% |
| 2024-08-15 | 8.77 | 8.98 | 0.16 | 1.81% | 8.73 | 9.03 | 19476 | 1735 | 0.77% |
| 2024-08-14 | 8.88 | 8.82 | -0.06 | -0.68% | 8.81 | 8.93 | 9318 | 825 | 0.37% |
| 2024-08-13 | 8.86 | 8.88 | 0.03 | 0.34% | 8.76 | 8.89 | 9812 | 867 | 0.39% |