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 | 9.65 | 9.61 | -0.05 | -0.52% | 9.51 | 9.67 | 44565 | 4269 | 1.63% |
| 2024-11-20 | 9.60 | 9.66 | 0.06 | 0.63% | 9.53 | 9.73 | 65413 | 6304 | 2.40% |
| 2024-11-19 | 9.39 | 9.60 | 0.21 | 2.24% | 9.36 | 9.61 | 48471 | 4606 | 1.77% |
| 2024-11-18 | 9.52 | 9.39 | -0.09 | -0.95% | 9.35 | 9.60 | 58077 | 5504 | 2.13% |
| 2024-11-15 | 9.56 | 9.48 | -0.09 | -0.94% | 9.46 | 9.69 | 73187 | 7010 | 2.68% |
| 2024-11-14 | 9.80 | 9.57 | -0.25 | -2.55% | 9.54 | 9.80 | 56322 | 5448 | 2.06% |
| 2024-11-13 | 9.86 | 9.82 | -0.05 | -0.51% | 9.73 | 9.94 | 52210 | 5131 | 1.91% |
| 2024-11-12 | 10.05 | 9.87 | -0.17 | -1.69% | 9.82 | 10.17 | 84359 | 8428 | 3.09% |
| 2024-11-11 | 9.97 | 10.04 | 0.07 | 0.70% | 9.90 | 10.06 | 61695 | 6163 | 2.26% |
| 2024-11-08 | 10.20 | 9.97 | -0.15 | -1.48% | 9.94 | 10.23 | 63370 | 6363 | 2.32% |
| 2024-11-07 | 9.92 | 10.12 | 0.11 | 1.10% | 9.92 | 10.13 | 60335 | 6054 | 2.21% |
| 2024-11-06 | 10.20 | 10.01 | -0.14 | -1.38% | 9.95 | 10.26 | 57509 | 5794 | 2.11% |
| 2024-11-05 | 9.91 | 10.15 | 0.18 | 1.81% | 9.91 | 10.20 | 83519 | 8426 | 3.06% |
| 2024-11-04 | 9.93 | 9.97 | 0.09 | 0.91% | 9.82 | 9.98 | 53005 | 5250 | 1.94% |
| 2024-11-01 | 10.03 | 9.88 | -0.15 | -1.50% | 9.81 | 10.08 | 63808 | 6350 | 2.34% |
| 2024-10-31 | 10.11 | 10.03 | -0.10 | -0.99% | 9.98 | 10.18 | 71399 | 7182 | 2.61% |
| 2024-10-30 | 10.18 | 10.13 | -0.05 | -0.49% | 10.06 | 10.35 | 62636 | 6381 | 2.29% |
| 2024-10-29 | 10.48 | 10.18 | -0.27 | -2.58% | 10.15 | 10.49 | 68348 | 7032 | 2.50% |
| 2024-10-28 | 10.46 | 10.45 | 0.03 | 0.29% | 10.26 | 10.49 | 70082 | 7306 | 2.57% |
| 2024-10-25 | 10.39 | 10.42 | -0.04 | -0.38% | 10.37 | 10.60 | 60140 | 6291 | 2.20% |
| 2024-10-24 | 10.55 | 10.46 | -0.24 | -2.24% | 10.41 | 10.65 | 64850 | 6812 | 2.38% |
| 2024-10-23 | 10.59 | 10.70 | 0.15 | 1.42% | 10.47 | 10.90 | 106667 | 11437 | 3.91% |
| 2024-10-22 | 10.65 | 10.55 | -0.06 | -0.57% | 10.31 | 10.71 | 120821 | 12715 | 4.43% |
| 2024-10-21 | 10.03 | 10.61 | 0.52 | 5.15% | 10.02 | 10.79 | 174076 | 18181 | 6.38% |
| 2024-10-18 | 9.90 | 10.09 | 0.41 | 4.24% | 9.65 | 10.24 | 182946 | 18292 | 6.71% |
| 2024-10-17 | 9.69 | 9.68 | 0.01 | 0.10% | 9.61 | 9.76 | 64406 | 6233 | 2.36% |
| 2024-10-16 | 9.63 | 9.67 | 0.06 | 0.62% | 9.54 | 9.78 | 60748 | 5875 | 2.23% |
| 2024-10-15 | 9.53 | 9.61 | 0.06 | 0.63% | 9.39 | 9.90 | 100580 | 9746 | 3.69% |
| 2024-10-14 | 9.25 | 9.55 | 0.28 | 3.02% | 9.20 | 9.59 | 87977 | 8280 | 3.22% |
| 2024-10-11 | 9.91 | 9.27 | -0.70 | -7.02% | 9.10 | 9.91 | 124243 | 11616 | 4.55% |
| 2024-10-10 | 9.75 | 9.97 | 0.69 | 7.44% | 9.57 | 10.18 | 181335 | 17984 | 6.97% |
| 2024-10-09 | 9.98 | 9.28 | -1.03 | -9.99% | 9.28 | 9.99 | 110788 | 10667 | 4.26% |
| 2024-10-08 | 10.40 | 10.31 | 0.81 | 8.53% | 9.51 | 10.41 | 178798 | 17786 | 6.87% |
| 2024-09-30 | 9.08 | 9.50 | 0.69 | 7.83% | 8.98 | 9.54 | 139392 | 12966 | 5.36% |
| 2024-09-27 | 8.58 | 8.81 | 0.28 | 3.28% | 8.58 | 8.81 | 34702 | 3023 | 1.33% |
| 2024-09-26 | 8.24 | 8.53 | 0.27 | 3.27% | 8.24 | 8.53 | 39289 | 3293 | 1.52% |
| 2024-09-25 | 8.39 | 8.26 | -0.02 | -0.24% | 8.25 | 8.47 | 42618 | 3564 | 1.65% |
| 2024-09-24 | 8.05 | 8.28 | 0.31 | 3.89% | 8.00 | 8.30 | 58246 | 4756 | 2.25% |
| 2024-09-23 | 8.00 | 7.97 | -0.04 | -0.50% | 7.95 | 8.09 | 18700 | 1497 | 0.72% |
| 2024-09-20 | 8.07 | 8.01 | -0.06 | -0.74% | 7.98 | 8.08 | 19865 | 1593 | 0.77% |
| 2024-09-19 | 7.94 | 8.07 | 0.13 | 1.64% | 7.89 | 8.14 | 28734 | 2310 | 1.11% |
| 2024-09-18 | 7.85 | 7.94 | 0.06 | 0.76% | 7.85 | 8.09 | 33087 | 2633 | 1.28% |
| 2024-09-13 | 7.99 | 7.88 | -0.11 | -1.38% | 7.86 | 8.03 | 18070 | 1434 | 0.70% |
| 2024-09-12 | 7.80 | 7.99 | 0.15 | 1.91% | 7.80 | 8.13 | 36133 | 2896 | 1.40% |
| 2024-09-11 | 7.81 | 7.84 | -0.05 | -0.63% | 7.77 | 7.88 | 16166 | 1265 | 0.62% |
| 2024-09-10 | 7.95 | 7.89 | 0.00 | 0.00% | 7.74 | 7.95 | 19817 | 1552 | 0.77% |
| 2024-09-09 | 7.95 | 7.89 | -0.09 | -1.13% | 7.83 | 8.02 | 28059 | 2216 | 1.08% |
| 2024-09-06 | 8.10 | 7.98 | -0.15 | -1.85% | 7.98 | 8.18 | 22412 | 1801 | 0.87% |
| 2024-09-05 | 8.09 | 8.13 | 0.04 | 0.49% | 8.05 | 8.15 | 17812 | 1443 | 0.69% |
| 2024-09-04 | 8.06 | 8.09 | -0.02 | -0.25% | 8.02 | 8.16 | 20741 | 1679 | 0.80% |
| 2024-09-03 | 8.14 | 8.11 | -0.02 | -0.25% | 8.06 | 8.21 | 26286 | 2134 | 1.02% |
| 2024-09-02 | 8.23 | 8.13 | -0.08 | -0.97% | 8.12 | 8.28 | 42903 | 3516 | 1.66% |
| 2024-08-30 | 8.14 | 8.21 | 0.08 | 0.98% | 8.11 | 8.32 | 40250 | 3313 | 1.56% |
| 2024-08-29 | 8.02 | 8.13 | 0.08 | 0.99% | 7.96 | 8.15 | 30515 | 2464 | 1.18% |
| 2024-08-28 | 7.96 | 8.05 | 0.09 | 1.13% | 7.88 | 8.08 | 23880 | 1914 | 0.92% |
| 2024-08-27 | 8.01 | 7.96 | -0.08 | -1.00% | 7.88 | 8.05 | 34408 | 2738 | 1.33% |
| 2024-08-26 | 8.12 | 8.04 | -0.08 | -0.99% | 8.00 | 8.21 | 36976 | 2997 | 1.43% |
| 2024-08-23 | 8.03 | 8.12 | 0.05 | 0.62% | 8.01 | 8.16 | 29807 | 2414 | 1.15% |
| 2024-08-22 | 8.16 | 8.07 | -0.16 | -1.94% | 8.04 | 8.24 | 32130 | 2606 | 1.24% |
| 2024-08-21 | 8.28 | 8.23 | -0.09 | -1.08% | 8.19 | 8.34 | 27560 | 2274 | 1.06% |
| 2024-08-20 | 8.53 | 8.32 | -0.20 | -2.35% | 8.28 | 8.55 | 50710 | 4229 | 1.96% |
| 2024-08-19 | 8.54 | 8.52 | -0.08 | -0.93% | 8.47 | 8.65 | 43475 | 3715 | 1.68% |
| 2024-08-16 | 8.75 | 8.60 | -0.26 | -2.93% | 8.58 | 8.84 | 67269 | 5820 | 2.60% |
| 2024-08-15 | 8.97 | 8.86 | -0.10 | -1.12% | 8.76 | 9.00 | 49465 | 4383 | 1.91% |
| 2024-08-14 | 9.08 | 8.96 | -0.11 | -1.21% | 8.96 | 9.10 | 22158 | 1994 | 0.86% |
| 2024-08-13 | 9.17 | 9.07 | -0.10 | -1.09% | 9.00 | 9.24 | 31712 | 2888 | 1.23% |