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 | 9.76 | 9.69 | -0.11 | -1.12% | 9.60 | 9.81 | 125453 | 12164 | 2.28% |
| 2024-11-20 | 9.52 | 9.80 | 0.20 | 2.08% | 9.48 | 9.83 | 154595 | 15066 | 2.81% |
| 2024-11-19 | 9.44 | 9.60 | 0.26 | 2.78% | 9.34 | 9.68 | 151924 | 14460 | 2.76% |
| 2024-11-18 | 9.53 | 9.34 | 0.04 | 0.43% | 9.26 | 9.56 | 129664 | 12165 | 2.36% |
| 2024-11-15 | 9.55 | 9.30 | -0.25 | -2.62% | 9.29 | 9.71 | 112945 | 10748 | 2.05% |
| 2024-11-14 | 9.84 | 9.55 | -0.28 | -2.85% | 9.51 | 9.87 | 112718 | 10915 | 2.05% |
| 2024-11-13 | 9.78 | 9.83 | 0.03 | 0.31% | 9.66 | 9.96 | 135098 | 13249 | 2.45% |
| 2024-11-12 | 10.00 | 9.80 | -0.13 | -1.31% | 9.75 | 10.20 | 208023 | 20777 | 3.78% |
| 2024-11-11 | 9.87 | 9.93 | 0.08 | 0.81% | 9.76 | 9.94 | 156449 | 15399 | 2.84% |
| 2024-11-08 | 10.02 | 9.85 | -0.15 | -1.50% | 9.79 | 10.16 | 269087 | 26740 | 4.89% |
| 2024-11-07 | 9.79 | 10.00 | 0.12 | 1.21% | 9.67 | 10.03 | 330994 | 32701 | 6.01% |
| 2024-11-06 | 9.49 | 9.88 | 0.60 | 6.47% | 9.44 | 10.21 | 554631 | 55100 | 10.07% |
| 2024-11-05 | 9.14 | 9.28 | 0.13 | 1.42% | 9.10 | 9.28 | 137019 | 12610 | 2.49% |
| 2024-11-04 | 9.00 | 9.15 | 0.17 | 1.89% | 8.95 | 9.16 | 88895 | 8084 | 1.61% |
| 2024-11-01 | 9.38 | 8.98 | -0.40 | -4.26% | 8.96 | 9.41 | 170035 | 15486 | 3.09% |
| 2024-10-31 | 9.22 | 9.38 | 0.17 | 1.85% | 9.22 | 9.61 | 156182 | 14677 | 2.84% |
| 2024-10-30 | 9.10 | 9.21 | 0.02 | 0.22% | 9.08 | 9.27 | 102292 | 9386 | 1.86% |
| 2024-10-29 | 9.48 | 9.19 | -0.29 | -3.06% | 9.17 | 9.52 | 128485 | 11938 | 2.33% |
| 2024-10-28 | 9.35 | 9.48 | 0.11 | 1.17% | 9.35 | 9.51 | 124992 | 11825 | 2.27% |
| 2024-10-25 | 9.25 | 9.37 | 0.15 | 1.63% | 9.25 | 9.40 | 109171 | 10211 | 1.98% |
| 2024-10-24 | 9.36 | 9.22 | -0.14 | -1.50% | 9.18 | 9.36 | 104570 | 9671 | 1.90% |
| 2024-10-23 | 9.48 | 9.36 | -0.21 | -2.19% | 9.32 | 9.50 | 225118 | 21164 | 4.09% |
| 2024-10-22 | 9.21 | 9.57 | 0.40 | 4.36% | 9.11 | 9.59 | 313376 | 29297 | 5.69% |
| 2024-10-21 | 9.13 | 9.17 | 0.09 | 0.99% | 9.08 | 9.26 | 199581 | 18282 | 3.62% |
| 2024-10-18 | 8.96 | 9.08 | 0.06 | 0.67% | 8.80 | 9.20 | 215121 | 19385 | 3.91% |
| 2024-10-17 | 9.06 | 9.02 | 0.03 | 0.33% | 8.94 | 9.29 | 188506 | 17114 | 3.42% |
| 2024-10-16 | 8.77 | 8.99 | 0.15 | 1.70% | 8.74 | 9.18 | 97534 | 8731 | 1.77% |
| 2024-10-15 | 9.01 | 8.84 | -0.19 | -2.10% | 8.83 | 9.08 | 99702 | 8925 | 1.81% |
| 2024-10-14 | 8.80 | 9.03 | 0.27 | 3.08% | 8.77 | 9.03 | 101565 | 9063 | 1.84% |
| 2024-10-11 | 9.08 | 8.76 | -0.35 | -3.84% | 8.68 | 9.09 | 118924 | 10547 | 2.16% |
| 2024-10-10 | 8.93 | 9.11 | 0.22 | 2.47% | 8.82 | 9.39 | 195586 | 17879 | 3.55% |
| 2024-10-09 | 9.40 | 8.89 | -0.83 | -8.54% | 8.87 | 9.45 | 243233 | 22286 | 4.42% |
| 2024-10-08 | 10.25 | 9.72 | 0.38 | 4.07% | 9.18 | 10.25 | 361534 | 35197 | 6.57% |
| 2024-09-30 | 8.97 | 9.34 | 0.71 | 8.23% | 8.73 | 9.41 | 283364 | 25759 | 5.15% |
| 2024-09-27 | 8.53 | 8.63 | 0.29 | 3.48% | 8.39 | 8.65 | 120609 | 10304 | 2.19% |
| 2024-09-26 | 8.05 | 8.34 | 0.27 | 3.35% | 8.02 | 8.34 | 102868 | 8451 | 1.87% |
| 2024-09-25 | 7.97 | 8.07 | 0.13 | 1.64% | 7.97 | 8.23 | 120883 | 9837 | 2.20% |
| 2024-09-24 | 7.71 | 7.94 | 0.27 | 3.52% | 7.69 | 7.95 | 84922 | 6661 | 1.54% |
| 2024-09-23 | 7.68 | 7.67 | -0.01 | -0.13% | 7.62 | 7.71 | 28328 | 2173 | 0.51% |
| 2024-09-20 | 7.71 | 7.68 | -0.02 | -0.26% | 7.64 | 7.72 | 31648 | 2429 | 0.57% |
| 2024-09-19 | 7.56 | 7.70 | 0.17 | 2.26% | 7.55 | 7.75 | 55592 | 4266 | 1.01% |
| 2024-09-18 | 7.57 | 7.53 | -0.02 | -0.26% | 7.38 | 7.58 | 39966 | 2988 | 0.73% |
| 2024-09-13 | 7.67 | 7.55 | -0.12 | -1.56% | 7.55 | 7.71 | 42933 | 3275 | 0.78% |
| 2024-09-12 | 7.67 | 7.67 | 0.01 | 0.13% | 7.66 | 7.78 | 34019 | 2624 | 0.62% |
| 2024-09-11 | 7.73 | 7.66 | -0.13 | -1.67% | 7.64 | 7.77 | 40651 | 3130 | 0.74% |
| 2024-09-10 | 7.78 | 7.79 | 0.00 | 0.00% | 7.64 | 7.82 | 49785 | 3851 | 0.90% |
| 2024-09-09 | 7.87 | 7.79 | -0.16 | -2.01% | 7.71 | 7.88 | 73609 | 5730 | 1.34% |
| 2024-09-06 | 7.89 | 7.95 | 0.03 | 0.38% | 7.87 | 8.30 | 104439 | 8420 | 1.90% |
| 2024-09-05 | 7.84 | 7.92 | 0.08 | 1.02% | 7.84 | 7.94 | 38404 | 3035 | 0.70% |
| 2024-09-04 | 7.87 | 7.84 | -0.09 | -1.13% | 7.83 | 7.94 | 37918 | 2990 | 0.69% |
| 2024-09-03 | 7.90 | 7.93 | 0.02 | 0.25% | 7.89 | 7.99 | 35085 | 2782 | 0.64% |
| 2024-09-02 | 8.05 | 7.91 | -0.15 | -1.86% | 7.91 | 8.10 | 55449 | 4439 | 1.01% |
| 2024-08-30 | 7.96 | 8.06 | 0.10 | 1.26% | 7.91 | 8.19 | 83615 | 6741 | 1.52% |
| 2024-08-29 | 7.96 | 7.96 | 0.02 | 0.25% | 7.84 | 8.03 | 61429 | 4887 | 1.12% |
| 2024-08-28 | 7.92 | 7.94 | -0.07 | -0.87% | 7.88 | 8.05 | 63839 | 5073 | 1.16% |
| 2024-08-27 | 7.90 | 8.01 | 0.08 | 1.01% | 7.84 | 8.06 | 91197 | 7258 | 1.66% |
| 2024-08-26 | 7.75 | 7.93 | 0.21 | 2.72% | 7.75 | 7.98 | 67360 | 5318 | 1.22% |
| 2024-08-23 | 7.66 | 7.72 | 0.02 | 0.26% | 7.63 | 7.76 | 47770 | 3670 | 0.87% |
| 2024-08-22 | 7.86 | 7.70 | -0.16 | -2.04% | 7.67 | 7.89 | 62683 | 4859 | 1.14% |
| 2024-08-21 | 7.94 | 7.86 | -0.08 | -1.01% | 7.85 | 7.97 | 39310 | 3102 | 0.71% |
| 2024-08-20 | 8.24 | 7.94 | -0.28 | -3.41% | 7.85 | 8.24 | 97368 | 7769 | 1.77% |
| 2024-08-19 | 8.18 | 8.22 | 0.03 | 0.37% | 8.15 | 8.30 | 55489 | 4568 | 1.01% |
| 2024-08-16 | 8.57 | 8.19 | -0.37 | -4.32% | 8.17 | 8.60 | 129480 | 10801 | 2.35% |
| 2024-08-15 | 8.45 | 8.56 | 0.05 | 0.59% | 8.36 | 8.73 | 101449 | 8634 | 1.84% |
| 2024-08-14 | 8.58 | 8.51 | 0.01 | 0.12% | 8.49 | 8.79 | 108571 | 9342 | 1.97% |
| 2024-08-13 | 8.39 | 8.50 | 0.10 | 1.19% | 8.36 | 8.52 | 60383 | 5108 | 1.10% |