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 | 9.72 | 9.77 | 0.03 | 0.31% | 9.65 | 9.87 | 72112 | 7045 | 0.44% |
| 2024-11-20 | 9.70 | 9.74 | 0.01 | 0.10% | 9.59 | 9.75 | 55989 | 5418 | 0.34% |
| 2024-11-19 | 9.55 | 9.73 | 0.15 | 1.57% | 9.55 | 9.74 | 59284 | 5722 | 0.36% |
| 2024-11-18 | 9.69 | 9.58 | -0.06 | -0.62% | 9.56 | 9.77 | 57467 | 5553 | 0.35% |
| 2024-11-15 | 9.81 | 9.64 | -0.21 | -2.13% | 9.63 | 9.85 | 52689 | 5139 | 0.32% |
| 2024-11-14 | 10.15 | 9.85 | -0.31 | -3.05% | 9.82 | 10.16 | 64550 | 6432 | 0.39% |
| 2024-11-13 | 10.16 | 10.16 | -0.08 | -0.78% | 9.97 | 10.24 | 78344 | 7907 | 0.47% |
| 2024-11-12 | 10.48 | 10.24 | -0.18 | -1.73% | 10.15 | 10.52 | 90145 | 9315 | 0.55% |
| 2024-11-11 | 10.20 | 10.42 | 0.23 | 2.26% | 10.10 | 10.57 | 121445 | 12607 | 0.73% |
| 2024-11-08 | 10.26 | 10.19 | -0.10 | -0.97% | 10.15 | 10.36 | 124525 | 12760 | 0.75% |
| 2024-11-07 | 10.37 | 10.29 | 0.19 | 1.88% | 10.19 | 10.69 | 218444 | 22636 | 1.32% |
| 2024-11-06 | 9.62 | 10.10 | 0.47 | 4.88% | 9.44 | 10.38 | 189752 | 18770 | 1.15% |
| 2024-11-05 | 9.56 | 9.63 | 0.09 | 0.94% | 9.25 | 9.64 | 89641 | 8505 | 0.54% |
| 2024-11-04 | 9.41 | 9.54 | 0.18 | 1.92% | 9.41 | 9.76 | 81219 | 7783 | 0.49% |
| 2024-11-01 | 9.65 | 9.36 | -0.30 | -3.11% | 9.36 | 9.69 | 81277 | 7711 | 0.49% |
| 2024-10-31 | 10.02 | 9.66 | -0.31 | -3.11% | 9.53 | 10.04 | 79347 | 7665 | 0.48% |
| 2024-10-30 | 10.10 | 9.97 | -0.15 | -1.48% | 9.87 | 10.23 | 68594 | 6860 | 0.42% |
| 2024-10-29 | 10.13 | 10.12 | 0.00 | 0.00% | 10.06 | 10.30 | 56997 | 5789 | 0.34% |
| 2024-10-28 | 10.19 | 10.12 | -0.17 | -1.65% | 9.96 | 10.30 | 69312 | 6982 | 0.42% |
| 2024-10-25 | 10.19 | 10.29 | 0.22 | 2.18% | 10.06 | 10.42 | 60655 | 6195 | 0.37% |
| 2024-10-24 | 9.94 | 10.07 | 0.12 | 1.21% | 9.94 | 10.35 | 89424 | 9073 | 0.54% |
| 2024-10-23 | 9.81 | 9.95 | 0.12 | 1.22% | 9.78 | 10.04 | 48891 | 4849 | 0.30% |
| 2024-10-22 | 9.74 | 9.83 | 0.09 | 0.92% | 9.62 | 9.88 | 45276 | 4425 | 0.27% |
| 2024-10-21 | 10.20 | 9.74 | -0.33 | -3.28% | 9.67 | 10.20 | 79251 | 7764 | 0.48% |
| 2024-10-18 | 9.61 | 10.07 | 0.46 | 4.79% | 9.55 | 10.27 | 66659 | 6638 | 0.40% |
| 2024-10-17 | 9.87 | 9.61 | -0.20 | -2.04% | 9.60 | 9.95 | 35287 | 3437 | 0.21% |
| 2024-10-16 | 9.75 | 9.81 | 0.00 | 0.00% | 9.63 | 9.94 | 33840 | 3310 | 0.20% |
| 2024-10-15 | 10.09 | 9.81 | -0.33 | -3.25% | 9.81 | 10.24 | 53588 | 5349 | 0.32% |
| 2024-10-14 | 10.11 | 10.14 | 0.09 | 0.90% | 9.77 | 10.20 | 50684 | 5067 | 0.31% |
| 2024-10-11 | 10.39 | 10.05 | -0.43 | -4.10% | 9.95 | 10.54 | 52669 | 5366 | 0.32% |
| 2024-10-10 | 10.53 | 10.48 | -0.04 | -0.38% | 10.27 | 10.80 | 77464 | 8173 | 0.47% |
| 2024-10-09 | 10.89 | 10.52 | -0.65 | -5.82% | 10.40 | 11.04 | 81779 | 8753 | 0.49% |
| 2024-10-08 | 12.08 | 11.17 | 0.19 | 1.73% | 10.64 | 12.08 | 131036 | 14702 | 0.79% |
| 2024-09-30 | 10.50 | 10.98 | 0.96 | 9.58% | 10.28 | 11.02 | 103436 | 11100 | 0.63% |
| 2024-09-27 | 9.84 | 10.02 | 0.34 | 3.51% | 9.72 | 10.05 | 34974 | 3475 | 0.21% |
| 2024-09-26 | 9.36 | 9.68 | 0.30 | 3.20% | 9.29 | 9.70 | 54245 | 5140 | 0.33% |
| 2024-09-25 | 9.65 | 9.38 | -0.10 | -1.05% | 9.38 | 9.65 | 52563 | 4988 | 0.32% |
| 2024-09-24 | 9.42 | 9.48 | 0.10 | 1.07% | 9.26 | 9.56 | 40715 | 3846 | 0.25% |
| 2024-09-23 | 9.41 | 9.38 | -0.05 | -0.53% | 9.33 | 9.53 | 19589 | 1842 | 0.12% |
| 2024-09-20 | 9.45 | 9.43 | -0.05 | -0.53% | 9.35 | 9.69 | 17149 | 1616 | 0.10% |
| 2024-09-19 | 9.54 | 9.48 | 0.02 | 0.21% | 9.41 | 9.75 | 32829 | 3137 | 0.20% |
| 2024-09-18 | 9.31 | 9.46 | 0.13 | 1.39% | 9.27 | 9.48 | 16704 | 1567 | 0.10% |
| 2024-09-13 | 9.39 | 9.33 | -0.06 | -0.64% | 9.29 | 9.46 | 19051 | 1780 | 0.12% |
| 2024-09-12 | 9.44 | 9.39 | -0.08 | -0.84% | 9.34 | 9.67 | 29567 | 2794 | 0.18% |
| 2024-09-11 | 9.11 | 9.47 | 0.20 | 2.16% | 9.11 | 9.52 | 37254 | 3507 | 0.23% |
| 2024-09-10 | 9.09 | 9.27 | 0.09 | 0.98% | 9.06 | 9.33 | 28258 | 2594 | 0.17% |
| 2024-09-09 | 9.31 | 9.18 | -0.12 | -1.29% | 9.11 | 9.39 | 23198 | 2138 | 0.14% |
| 2024-09-06 | 9.35 | 9.30 | -0.05 | -0.53% | 9.25 | 9.51 | 42695 | 4007 | 0.26% |
| 2024-09-05 | 9.18 | 9.35 | 0.23 | 2.52% | 9.02 | 9.36 | 51504 | 4792 | 0.31% |
| 2024-09-04 | 9.00 | 9.12 | 0.03 | 0.33% | 9.00 | 9.25 | 31489 | 2875 | 0.19% |
| 2024-09-03 | 8.97 | 9.09 | 0.16 | 1.79% | 8.89 | 9.14 | 30158 | 2726 | 0.18% |
| 2024-09-02 | 9.29 | 8.93 | -0.26 | -2.83% | 8.90 | 9.29 | 46861 | 4226 | 0.28% |
| 2024-08-30 | 9.12 | 9.19 | -0.02 | -0.22% | 9.05 | 9.33 | 51108 | 4705 | 0.31% |
| 2024-08-29 | 8.90 | 9.21 | 0.31 | 3.48% | 8.81 | 9.25 | 51939 | 4732 | 0.31% |
| 2024-08-28 | 8.58 | 8.90 | 0.25 | 2.89% | 8.56 | 9.18 | 57347 | 5122 | 0.35% |
| 2024-08-27 | 8.51 | 8.65 | -0.02 | -0.23% | 8.51 | 8.76 | 20144 | 1737 | 0.12% |
| 2024-08-26 | 8.36 | 8.67 | 0.31 | 3.71% | 8.36 | 8.68 | 24786 | 2119 | 0.15% |
| 2024-08-23 | 8.21 | 8.36 | 0.15 | 1.83% | 8.19 | 8.37 | 16160 | 1344 | 0.10% |
| 2024-08-22 | 8.26 | 8.21 | -0.07 | -0.85% | 8.18 | 8.35 | 10030 | 825 | 0.06% |
| 2024-08-21 | 8.32 | 8.28 | -0.02 | -0.24% | 8.25 | 8.38 | 12057 | 1000 | 0.07% |
| 2024-08-20 | 8.45 | 8.30 | -0.14 | -1.66% | 8.25 | 8.48 | 18976 | 1574 | 0.11% |
| 2024-08-19 | 8.42 | 8.44 | -0.01 | -0.12% | 8.40 | 8.56 | 18248 | 1543 | 0.11% |
| 2024-08-16 | 8.58 | 8.45 | -0.17 | -1.97% | 8.42 | 8.66 | 26481 | 2252 | 0.16% |