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 | 9.80 | 0.15 | 1.55% | 9.59 | 9.85 | 32130 | 3120 | 1.34% |
| 2024-11-20 | 9.47 | 9.65 | 0.16 | 1.69% | 9.44 | 9.67 | 28315 | 2712 | 1.18% |
| 2024-11-19 | 9.36 | 9.49 | 0.18 | 1.93% | 9.25 | 9.49 | 27730 | 2597 | 1.16% |
| 2024-11-18 | 9.60 | 9.31 | -0.10 | -1.06% | 9.23 | 9.61 | 38616 | 3630 | 1.61% |
| 2024-11-15 | 9.69 | 9.41 | -0.34 | -3.49% | 9.41 | 9.83 | 55183 | 5309 | 2.30% |
| 2024-11-14 | 9.88 | 9.75 | -0.17 | -1.71% | 9.74 | 10.13 | 71159 | 7088 | 2.96% |
| 2024-11-13 | 9.86 | 9.92 | 0.03 | 0.30% | 9.65 | 9.98 | 41343 | 4071 | 1.72% |
| 2024-11-12 | 9.89 | 9.89 | 0.01 | 0.10% | 9.77 | 10.07 | 53966 | 5366 | 2.25% |
| 2024-11-11 | 9.75 | 9.88 | 0.11 | 1.13% | 9.65 | 9.88 | 41903 | 4095 | 1.75% |
| 2024-11-08 | 10.00 | 9.77 | -0.10 | -1.01% | 9.70 | 10.04 | 53647 | 5256 | 2.24% |
| 2024-11-07 | 9.60 | 9.87 | 0.25 | 2.60% | 9.53 | 9.87 | 55090 | 5388 | 2.30% |
| 2024-11-06 | 9.60 | 9.62 | 0.04 | 0.42% | 9.43 | 9.65 | 49034 | 4690 | 2.04% |
| 2024-11-05 | 9.45 | 9.58 | 0.14 | 1.48% | 9.44 | 9.73 | 46303 | 4422 | 1.93% |
| 2024-11-04 | 9.34 | 9.44 | 0.14 | 1.51% | 9.23 | 9.45 | 29222 | 2733 | 1.22% |
| 2024-11-01 | 9.66 | 9.30 | -0.39 | -4.02% | 9.22 | 9.74 | 58432 | 5487 | 2.43% |
| 2024-10-31 | 9.79 | 9.69 | -0.04 | -0.41% | 9.65 | 9.87 | 48919 | 4764 | 2.04% |
| 2024-10-30 | 9.79 | 9.73 | -0.08 | -0.82% | 9.57 | 9.80 | 47871 | 4633 | 1.99% |
| 2024-10-29 | 10.40 | 9.81 | -0.63 | -6.03% | 9.77 | 10.43 | 108835 | 10849 | 4.53% |
| 2024-10-28 | 9.99 | 10.44 | 0.51 | 5.14% | 9.99 | 10.64 | 83422 | 8661 | 3.48% |
| 2024-10-25 | 9.82 | 9.93 | 0.10 | 1.02% | 9.82 | 9.94 | 41315 | 4088 | 1.72% |
| 2024-10-24 | 9.78 | 9.83 | -0.01 | -0.10% | 9.73 | 9.89 | 31885 | 3124 | 1.33% |
| 2024-10-23 | 9.80 | 9.84 | 0.09 | 0.92% | 9.72 | 10.04 | 62070 | 6133 | 2.59% |
| 2024-10-22 | 9.70 | 9.75 | 0.14 | 1.46% | 9.55 | 9.81 | 53478 | 5182 | 2.23% |
| 2024-10-21 | 9.38 | 9.61 | 0.28 | 3.00% | 9.24 | 9.66 | 71445 | 6774 | 2.98% |
| 2024-10-18 | 9.22 | 9.33 | 0.11 | 1.19% | 9.17 | 9.41 | 51536 | 4808 | 2.15% |
| 2024-10-17 | 9.45 | 9.22 | -0.24 | -2.54% | 9.20 | 9.57 | 39073 | 3659 | 1.63% |
| 2024-10-16 | 9.32 | 9.46 | 0.03 | 0.32% | 9.22 | 9.58 | 33365 | 3154 | 1.39% |
| 2024-10-15 | 9.50 | 9.43 | -0.15 | -1.57% | 9.39 | 9.66 | 38394 | 3661 | 1.60% |
| 2024-10-14 | 9.40 | 9.58 | 0.20 | 2.13% | 9.22 | 9.69 | 60058 | 5704 | 2.50% |
| 2024-10-11 | 9.39 | 9.38 | -0.01 | -0.11% | 9.14 | 9.63 | 61204 | 5751 | 2.55% |
| 2024-10-10 | 9.35 | 9.39 | 0.02 | 0.21% | 9.19 | 9.63 | 52936 | 4979 | 2.21% |
| 2024-10-09 | 10.18 | 9.37 | -1.04 | -9.99% | 9.37 | 10.18 | 91468 | 8783 | 3.81% |
| 2024-10-08 | 11.00 | 10.41 | 0.41 | 4.10% | 9.74 | 11.00 | 137572 | 14157 | 5.73% |
| 2024-09-30 | 9.49 | 10.00 | 0.90 | 9.89% | 9.15 | 10.01 | 109750 | 10545 | 4.57% |
| 2024-09-27 | 9.00 | 9.10 | 0.27 | 3.06% | 8.90 | 9.16 | 40551 | 3669 | 1.69% |
| 2024-09-26 | 8.42 | 8.83 | 0.41 | 4.87% | 8.33 | 8.84 | 47500 | 4106 | 1.98% |
| 2024-09-25 | 8.44 | 8.42 | 0.07 | 0.84% | 8.39 | 8.57 | 39855 | 3383 | 1.66% |
| 2024-09-24 | 8.17 | 8.35 | 0.24 | 2.96% | 8.10 | 8.37 | 32223 | 2660 | 1.34% |
| 2024-09-23 | 8.13 | 8.11 | -0.02 | -0.25% | 8.01 | 8.15 | 16464 | 1327 | 0.69% |
| 2024-09-20 | 8.19 | 8.13 | -0.08 | -0.97% | 8.10 | 8.26 | 18773 | 1527 | 0.78% |
| 2024-09-19 | 7.98 | 8.21 | 0.22 | 2.75% | 7.98 | 8.29 | 26765 | 2188 | 1.12% |
| 2024-09-18 | 8.06 | 7.99 | -0.07 | -0.87% | 7.84 | 8.09 | 20736 | 1644 | 0.86% |
| 2024-09-13 | 8.19 | 8.06 | -0.13 | -1.59% | 8.02 | 8.25 | 23205 | 1882 | 0.97% |
| 2024-09-12 | 8.38 | 8.19 | -0.20 | -2.38% | 8.18 | 8.44 | 23809 | 1981 | 0.99% |
| 2024-09-11 | 8.40 | 8.39 | 0.00 | 0.00% | 8.28 | 8.45 | 20925 | 1754 | 0.87% |
| 2024-09-10 | 8.40 | 8.39 | -0.04 | -0.47% | 8.23 | 8.45 | 22479 | 1875 | 0.94% |
| 2024-09-09 | 8.41 | 8.43 | -0.06 | -0.71% | 8.25 | 8.47 | 25114 | 2103 | 1.05% |
| 2024-09-06 | 8.82 | 8.49 | -0.31 | -3.52% | 8.48 | 8.83 | 32602 | 2801 | 1.36% |
| 2024-09-05 | 8.76 | 8.80 | 0.02 | 0.23% | 8.74 | 8.84 | 22939 | 2014 | 0.96% |
| 2024-09-04 | 8.80 | 8.78 | -0.10 | -1.13% | 8.74 | 8.92 | 23333 | 2059 | 0.97% |
| 2024-09-03 | 8.91 | 8.88 | -0.08 | -0.89% | 8.84 | 9.04 | 38593 | 3440 | 1.61% |
| 2024-09-02 | 8.95 | 8.96 | 0.01 | 0.11% | 8.86 | 9.20 | 66167 | 5987 | 2.76% |
| 2024-08-30 | 8.65 | 8.95 | 0.38 | 4.43% | 8.64 | 9.23 | 58850 | 5243 | 2.45% |
| 2024-08-29 | 8.35 | 8.57 | 0.20 | 2.39% | 8.27 | 8.58 | 36263 | 3070 | 1.51% |
| 2024-08-28 | 8.52 | 8.37 | -0.26 | -3.01% | 8.25 | 8.59 | 43271 | 3623 | 1.80% |
| 2024-08-27 | 8.51 | 8.63 | 0.13 | 1.53% | 8.47 | 8.66 | 37376 | 3209 | 1.56% |
| 2024-08-26 | 8.28 | 8.50 | 0.18 | 2.16% | 8.26 | 8.50 | 22542 | 1900 | 0.94% |
| 2024-08-23 | 8.31 | 8.32 | -0.06 | -0.72% | 8.30 | 8.45 | 21449 | 1791 | 0.89% |
| 2024-08-22 | 8.47 | 8.38 | -0.13 | -1.53% | 8.36 | 8.55 | 20330 | 1718 | 0.85% |
| 2024-08-21 | 8.41 | 8.51 | 0.10 | 1.19% | 8.38 | 8.54 | 17567 | 1489 | 0.73% |
| 2024-08-20 | 8.58 | 8.41 | -0.18 | -2.10% | 8.38 | 8.61 | 22836 | 1927 | 0.95% |
| 2024-08-19 | 8.68 | 8.59 | -0.13 | -1.49% | 8.55 | 8.68 | 25481 | 2191 | 1.06% |
| 2024-08-16 | 8.89 | 8.72 | -0.15 | -1.69% | 8.71 | 8.94 | 24976 | 2197 | 1.04% |
| 2024-08-15 | 8.78 | 8.87 | 0.00 | 0.00% | 8.67 | 8.95 | 26760 | 2364 | 1.12% |
| 2024-08-14 | 8.80 | 8.87 | 0.07 | 0.80% | 8.79 | 8.95 | 22660 | 2008 | 0.94% |
| 2024-08-13 | 8.88 | 8.80 | -0.04 | -0.45% | 8.69 | 8.88 | 22587 | 1977 | 0.94% |