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 | 9.20 | 9.28 | 0.04 | 0.43% | 9.17 | 9.28 | 65708 | 6069 | 1.40% |
| 2024-11-20 | 9.11 | 9.24 | 0.09 | 0.98% | 9.10 | 9.28 | 70411 | 6480 | 1.50% |
| 2024-11-19 | 9.13 | 9.15 | 0.10 | 1.10% | 9.01 | 9.15 | 41364 | 3758 | 0.88% |
| 2024-11-18 | 8.98 | 9.05 | 0.10 | 1.12% | 8.96 | 9.15 | 53960 | 4879 | 1.15% |
| 2024-11-15 | 9.06 | 8.95 | -0.16 | -1.76% | 8.95 | 9.15 | 56616 | 5118 | 1.20% |
| 2024-11-14 | 9.33 | 9.11 | -0.16 | -1.73% | 9.09 | 9.33 | 57076 | 5245 | 1.21% |
| 2024-11-13 | 9.32 | 9.27 | -0.18 | -1.90% | 9.13 | 9.37 | 81440 | 7523 | 1.73% |
| 2024-11-12 | 9.32 | 9.45 | 0.09 | 0.96% | 9.26 | 9.55 | 124869 | 11730 | 2.65% |
| 2024-11-11 | 9.14 | 9.36 | 0.19 | 2.07% | 9.09 | 9.42 | 92015 | 8502 | 1.96% |
| 2024-11-08 | 9.32 | 9.17 | -0.10 | -1.08% | 9.11 | 9.37 | 62643 | 5753 | 1.33% |
| 2024-11-07 | 8.94 | 9.27 | 0.30 | 3.34% | 8.92 | 9.27 | 85288 | 7808 | 1.81% |
| 2024-11-06 | 9.01 | 8.97 | -0.07 | -0.77% | 8.93 | 9.06 | 51137 | 4596 | 1.09% |
| 2024-11-05 | 8.97 | 9.04 | 0.07 | 0.78% | 8.95 | 9.05 | 47573 | 4285 | 1.01% |
| 2024-11-04 | 8.88 | 8.97 | 0.08 | 0.90% | 8.84 | 8.97 | 30379 | 2706 | 0.65% |
| 2024-11-01 | 8.94 | 8.89 | -0.09 | -1.00% | 8.81 | 9.02 | 46718 | 4176 | 0.99% |
| 2024-10-31 | 8.86 | 8.98 | 0.11 | 1.24% | 8.83 | 8.99 | 47567 | 4245 | 1.01% |
| 2024-10-30 | 9.01 | 8.87 | -0.19 | -2.10% | 8.74 | 9.05 | 69182 | 6138 | 1.47% |
| 2024-10-29 | 9.31 | 9.06 | -0.25 | -2.69% | 9.04 | 9.35 | 60253 | 5521 | 1.28% |
| 2024-10-28 | 9.10 | 9.31 | 0.20 | 2.20% | 9.09 | 9.33 | 60874 | 5610 | 1.29% |
| 2024-10-25 | 8.99 | 9.11 | 0.08 | 0.89% | 8.99 | 9.11 | 49367 | 4472 | 1.05% |
| 2024-10-24 | 9.03 | 9.03 | 0.00 | 0.00% | 8.90 | 9.04 | 40981 | 3677 | 0.87% |
| 2024-10-23 | 9.03 | 9.03 | 0.03 | 0.33% | 8.99 | 9.10 | 46776 | 4229 | 0.99% |
| 2024-10-22 | 8.87 | 9.00 | 0.09 | 1.01% | 8.85 | 9.00 | 42511 | 3801 | 0.90% |
| 2024-10-21 | 9.02 | 8.91 | -0.11 | -1.22% | 8.84 | 9.06 | 65594 | 5846 | 1.39% |
| 2024-10-18 | 8.94 | 9.02 | 0.08 | 0.89% | 8.85 | 9.10 | 57563 | 5162 | 1.22% |
| 2024-10-17 | 9.11 | 8.94 | -0.16 | -1.76% | 8.91 | 9.14 | 39461 | 3556 | 0.84% |
| 2024-10-16 | 8.93 | 9.10 | 0.13 | 1.45% | 8.90 | 9.16 | 46133 | 4183 | 0.98% |
| 2024-10-15 | 9.16 | 8.97 | -0.19 | -2.07% | 8.97 | 9.16 | 46980 | 4255 | 1.00% |
| 2024-10-14 | 9.11 | 9.16 | 0.13 | 1.44% | 9.01 | 9.24 | 57107 | 5209 | 1.21% |
| 2024-10-11 | 9.29 | 9.03 | -0.14 | -1.53% | 8.96 | 9.29 | 62692 | 5711 | 1.33% |
| 2024-10-10 | 8.95 | 9.17 | 0.31 | 3.50% | 8.93 | 9.35 | 97284 | 8897 | 2.07% |
| 2024-10-09 | 9.21 | 8.86 | -0.59 | -6.24% | 8.84 | 9.38 | 115434 | 10483 | 2.45% |
| 2024-10-08 | 10.13 | 9.45 | 0.16 | 1.72% | 9.16 | 10.15 | 210283 | 20082 | 4.47% |
| 2024-09-30 | 8.99 | 9.29 | 0.57 | 6.54% | 8.79 | 9.38 | 130205 | 11858 | 2.77% |
| 2024-09-27 | 8.61 | 8.72 | 0.12 | 1.40% | 8.58 | 8.75 | 48370 | 4184 | 1.03% |
| 2024-09-26 | 8.50 | 8.60 | 0.04 | 0.47% | 8.40 | 8.61 | 55444 | 4703 | 1.18% |
| 2024-09-25 | 8.66 | 8.56 | -0.12 | -1.38% | 8.53 | 8.75 | 60748 | 5239 | 1.29% |
| 2024-09-24 | 8.25 | 8.68 | 0.58 | 7.16% | 8.20 | 8.73 | 76355 | 6466 | 1.62% |
| 2024-09-23 | 7.95 | 8.10 | 0.15 | 1.89% | 7.90 | 8.11 | 24692 | 1980 | 0.52% |
| 2024-09-20 | 7.99 | 7.95 | -0.02 | -0.25% | 7.90 | 8.00 | 20768 | 1651 | 0.44% |
| 2024-09-19 | 7.77 | 7.97 | 0.20 | 2.57% | 7.74 | 7.99 | 33118 | 2612 | 0.70% |
| 2024-09-18 | 7.70 | 7.77 | 0.08 | 1.04% | 7.62 | 7.77 | 22879 | 1761 | 0.49% |
| 2024-09-13 | 7.76 | 7.69 | -0.07 | -0.90% | 7.68 | 7.80 | 17441 | 1350 | 0.37% |
| 2024-09-12 | 7.69 | 7.76 | 0.07 | 0.91% | 7.69 | 7.82 | 18281 | 1420 | 0.39% |
| 2024-09-11 | 7.90 | 7.69 | -0.24 | -3.03% | 7.63 | 7.93 | 30369 | 2352 | 0.65% |
| 2024-09-10 | 7.94 | 7.93 | -0.01 | -0.13% | 7.83 | 8.02 | 17212 | 1362 | 0.37% |
| 2024-09-09 | 7.97 | 7.94 | -0.07 | -0.87% | 7.88 | 8.04 | 20784 | 1650 | 0.44% |
| 2024-09-06 | 8.15 | 8.01 | -0.18 | -2.20% | 7.99 | 8.23 | 26642 | 2155 | 0.57% |
| 2024-09-05 | 8.13 | 8.19 | 0.06 | 0.74% | 8.11 | 8.24 | 22141 | 1809 | 0.47% |
| 2024-09-04 | 8.24 | 8.13 | -0.18 | -2.17% | 8.11 | 8.31 | 29239 | 2395 | 0.62% |
| 2024-09-03 | 8.43 | 8.31 | -0.09 | -1.07% | 8.22 | 8.47 | 34237 | 2844 | 0.73% |
| 2024-09-02 | 8.55 | 8.40 | -0.16 | -1.87% | 8.39 | 8.65 | 22461 | 1910 | 0.48% |
| 2024-08-30 | 8.50 | 8.56 | 0.09 | 1.06% | 8.44 | 8.73 | 28326 | 2428 | 0.60% |
| 2024-08-29 | 8.61 | 8.47 | -0.15 | -1.74% | 8.38 | 8.61 | 36528 | 3092 | 0.78% |
| 2024-08-28 | 8.71 | 8.62 | -0.13 | -1.49% | 8.55 | 8.87 | 26508 | 2312 | 0.56% |
| 2024-08-27 | 8.68 | 8.75 | 0.09 | 1.04% | 8.63 | 8.86 | 22422 | 1967 | 0.48% |
| 2024-08-26 | 8.68 | 8.66 | -0.08 | -0.92% | 8.61 | 8.85 | 34802 | 3035 | 0.74% |
| 2024-08-23 | 8.79 | 8.74 | -0.04 | -0.46% | 8.63 | 8.79 | 20385 | 1776 | 0.43% |
| 2024-08-22 | 8.66 | 8.78 | 0.10 | 1.15% | 8.66 | 8.83 | 21581 | 1890 | 0.46% |
| 2024-08-21 | 8.77 | 8.68 | -0.13 | -1.48% | 8.63 | 8.82 | 23712 | 2061 | 0.50% |
| 2024-08-20 | 8.95 | 8.81 | -0.14 | -1.56% | 8.71 | 8.97 | 21955 | 1929 | 0.47% |
| 2024-08-19 | 8.85 | 8.95 | 0.09 | 1.02% | 8.81 | 8.99 | 19615 | 1745 | 0.42% |
| 2024-08-16 | 9.00 | 8.86 | -0.13 | -1.45% | 8.85 | 9.02 | 16797 | 1496 | 0.36% |
| 2024-08-15 | 8.99 | 8.99 | -0.02 | -0.22% | 8.90 | 9.01 | 19137 | 1715 | 0.41% |
| 2024-08-14 | 9.06 | 9.01 | -0.03 | -0.33% | 8.93 | 9.07 | 16547 | 1491 | 0.35% |
| 2024-08-13 | 8.95 | 9.04 | 0.10 | 1.12% | 8.90 | 9.05 | 23372 | 2100 | 0.50% |