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 | 9.51 | 9.50 | -0.01 | -0.11% | 9.44 | 9.56 | 19210 | 1824 | 0.39% |
| 2024-11-20 | 9.37 | 9.51 | 0.13 | 1.39% | 9.33 | 9.56 | 27938 | 2651 | 0.57% |
| 2024-11-19 | 9.23 | 9.38 | 0.17 | 1.85% | 9.17 | 9.38 | 20400 | 1893 | 0.41% |
| 2024-11-18 | 9.28 | 9.21 | 0.06 | 0.66% | 9.11 | 9.38 | 22432 | 2075 | 0.46% |
| 2024-11-15 | 9.32 | 9.15 | -0.18 | -1.93% | 9.14 | 9.40 | 25348 | 2359 | 0.51% |
| 2024-11-14 | 9.50 | 9.33 | -0.17 | -1.79% | 9.32 | 9.56 | 28592 | 2697 | 0.58% |
| 2024-11-13 | 9.45 | 9.50 | 0.04 | 0.42% | 9.37 | 9.53 | 29667 | 2806 | 0.60% |
| 2024-11-12 | 9.51 | 9.46 | -0.05 | -0.53% | 9.42 | 9.60 | 43215 | 4108 | 0.88% |
| 2024-11-11 | 9.38 | 9.51 | 0.01 | 0.11% | 9.32 | 9.52 | 39035 | 3674 | 0.79% |
| 2024-11-08 | 9.51 | 9.50 | 0.02 | 0.21% | 9.46 | 9.85 | 63542 | 6100 | 1.29% |
| 2024-11-07 | 9.29 | 9.48 | 0.12 | 1.28% | 9.26 | 9.48 | 33238 | 3130 | 0.67% |
| 2024-11-06 | 9.42 | 9.36 | -0.06 | -0.64% | 9.28 | 9.45 | 33093 | 3096 | 0.67% |
| 2024-11-05 | 9.31 | 9.42 | 0.19 | 2.06% | 9.25 | 9.43 | 43949 | 4113 | 0.89% |
| 2024-11-04 | 9.15 | 9.23 | 0.10 | 1.10% | 9.06 | 9.32 | 60464 | 5584 | 1.23% |
| 2024-11-01 | 9.17 | 9.13 | -0.04 | -0.44% | 8.94 | 9.21 | 26445 | 2407 | 0.54% |
| 2024-10-31 | 9.16 | 9.17 | 0.01 | 0.11% | 9.05 | 9.18 | 27808 | 2534 | 0.56% |
| 2024-10-30 | 9.19 | 9.16 | -0.12 | -1.29% | 9.05 | 9.43 | 27642 | 2539 | 0.56% |
| 2024-10-29 | 9.45 | 9.28 | -0.19 | -2.01% | 9.22 | 9.49 | 28134 | 2615 | 0.57% |
| 2024-10-28 | 9.44 | 9.47 | 0.10 | 1.07% | 9.33 | 9.48 | 17859 | 1682 | 0.36% |
| 2024-10-25 | 9.34 | 9.37 | 0.03 | 0.32% | 9.32 | 9.41 | 15111 | 1414 | 0.31% |
| 2024-10-24 | 9.49 | 9.34 | -0.15 | -1.58% | 9.24 | 9.50 | 17045 | 1594 | 0.35% |
| 2024-10-23 | 9.42 | 9.49 | 0.05 | 0.53% | 9.39 | 9.63 | 32731 | 3106 | 0.66% |
| 2024-10-22 | 9.51 | 9.44 | 0.19 | 2.05% | 9.36 | 9.58 | 30148 | 2852 | 0.61% |
| 2024-10-21 | 9.42 | 9.25 | -0.11 | -1.18% | 9.20 | 9.42 | 28585 | 2660 | 0.58% |
| 2024-10-18 | 9.19 | 9.36 | 0.17 | 1.85% | 9.12 | 9.59 | 29482 | 2754 | 0.60% |
| 2024-10-17 | 9.36 | 9.19 | -0.23 | -2.44% | 9.17 | 9.56 | 20903 | 1944 | 0.42% |
| 2024-10-16 | 9.38 | 9.42 | -0.09 | -0.95% | 9.33 | 9.58 | 22870 | 2163 | 0.46% |
| 2024-10-15 | 9.61 | 9.51 | -0.13 | -1.35% | 9.41 | 9.61 | 31577 | 3007 | 0.64% |
| 2024-10-14 | 9.31 | 9.64 | 0.34 | 3.66% | 9.19 | 9.80 | 35743 | 3371 | 0.73% |
| 2024-10-11 | 9.47 | 9.30 | -0.17 | -1.80% | 9.25 | 9.61 | 25257 | 2383 | 0.51% |
| 2024-10-10 | 9.38 | 9.47 | 0.08 | 0.85% | 9.23 | 9.88 | 61830 | 5927 | 1.25% |
| 2024-10-09 | 9.62 | 9.39 | -0.31 | -3.20% | 8.83 | 9.73 | 92179 | 8626 | 1.87% |
| 2024-10-08 | 10.33 | 9.70 | 0.28 | 2.97% | 9.35 | 10.35 | 94536 | 9292 | 1.92% |
| 2024-09-30 | 9.09 | 9.42 | 0.62 | 7.05% | 8.99 | 9.52 | 81410 | 7561 | 1.65% |
| 2024-09-27 | 8.59 | 8.80 | 0.25 | 2.92% | 8.59 | 8.85 | 26337 | 2295 | 0.53% |
| 2024-09-26 | 8.30 | 8.55 | 0.26 | 3.14% | 8.27 | 8.55 | 24996 | 2097 | 0.51% |
| 2024-09-25 | 8.39 | 8.29 | -0.08 | -0.96% | 8.27 | 8.57 | 29035 | 2437 | 0.59% |
| 2024-09-24 | 8.28 | 8.37 | 0.09 | 1.09% | 8.21 | 8.40 | 25383 | 2113 | 0.52% |
| 2024-09-23 | 7.90 | 8.28 | 0.32 | 4.02% | 7.90 | 8.40 | 36365 | 2985 | 0.74% |
| 2024-09-20 | 7.94 | 7.96 | 0.02 | 0.25% | 7.89 | 7.99 | 5974 | 474 | 0.12% |
| 2024-09-19 | 7.83 | 7.94 | 0.23 | 2.98% | 7.74 | 7.95 | 11341 | 892 | 0.23% |
| 2024-09-18 | 7.82 | 7.71 | -0.10 | -1.28% | 7.68 | 7.85 | 7428 | 574 | 0.15% |
| 2024-09-13 | 7.93 | 7.81 | -0.11 | -1.39% | 7.74 | 7.94 | 10215 | 800 | 0.21% |
| 2024-09-12 | 7.92 | 7.92 | -0.06 | -0.75% | 7.89 | 8.05 | 6804 | 540 | 0.14% |
| 2024-09-11 | 7.94 | 7.98 | 0.00 | 0.00% | 7.92 | 8.03 | 6775 | 541 | 0.14% |
| 2024-09-10 | 7.94 | 7.98 | 0.03 | 0.38% | 7.86 | 7.99 | 8087 | 640 | 0.16% |
| 2024-09-09 | 7.91 | 7.95 | 0.00 | 0.00% | 7.83 | 8.02 | 8220 | 654 | 0.17% |
| 2024-09-06 | 8.00 | 7.95 | -0.10 | -1.24% | 7.91 | 8.07 | 10217 | 814 | 0.21% |
| 2024-09-05 | 7.99 | 8.05 | 0.04 | 0.50% | 7.99 | 8.10 | 7533 | 605 | 0.15% |
| 2024-09-04 | 7.96 | 8.01 | 0.00 | 0.00% | 7.90 | 8.05 | 10374 | 828 | 0.21% |
| 2024-09-03 | 8.02 | 8.01 | 0.01 | 0.13% | 7.91 | 8.05 | 17793 | 1417 | 0.36% |
| 2024-09-02 | 8.11 | 8.00 | -0.20 | -2.44% | 7.98 | 8.25 | 22295 | 1809 | 0.45% |
| 2024-08-30 | 8.06 | 8.20 | 0.00 | 0.00% | 8.02 | 8.22 | 27216 | 2219 | 0.55% |
| 2024-08-29 | 8.03 | 8.20 | 0.19 | 2.37% | 7.97 | 8.22 | 22571 | 1830 | 0.46% |
| 2024-08-28 | 7.94 | 8.01 | 0.05 | 0.63% | 7.91 | 8.05 | 10407 | 832 | 0.21% |
| 2024-08-27 | 7.95 | 7.96 | 0.01 | 0.13% | 7.88 | 7.98 | 10297 | 817 | 0.21% |
| 2024-08-26 | 7.75 | 7.95 | 0.18 | 2.32% | 7.75 | 8.00 | 16339 | 1294 | 0.33% |
| 2024-08-23 | 7.73 | 7.77 | 0.10 | 1.30% | 7.62 | 7.79 | 11237 | 866 | 0.23% |
| 2024-08-22 | 7.85 | 7.67 | -0.16 | -2.04% | 7.66 | 7.86 | 13527 | 1047 | 0.27% |
| 2024-08-21 | 7.86 | 7.83 | -0.08 | -1.01% | 7.79 | 7.93 | 13448 | 1056 | 0.27% |
| 2024-08-20 | 8.04 | 7.91 | -0.10 | -1.25% | 7.87 | 8.04 | 13692 | 1085 | 0.28% |
| 2024-08-19 | 8.07 | 8.01 | -0.08 | -0.99% | 7.99 | 8.11 | 16530 | 1330 | 0.34% |
| 2024-08-16 | 8.22 | 8.09 | -0.11 | -1.34% | 8.08 | 8.23 | 13250 | 1081 | 0.27% |
| 2024-08-15 | 8.18 | 8.20 | -0.03 | -0.36% | 8.16 | 8.27 | 12216 | 1003 | 0.25% |
| 2024-08-14 | 8.32 | 8.23 | -0.06 | -0.72% | 8.22 | 8.33 | 7961 | 657 | 0.16% |
| 2024-08-13 | 8.25 | 8.29 | 0.05 | 0.61% | 8.19 | 8.30 | 8352 | 688 | 0.17% |