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 | 9.86 | 10.00 | 0.14 | 1.42% | 9.73 | 10.09 | 9737 | 967 | 0.66% |
| 2024-11-20 | 9.61 | 9.86 | 0.23 | 2.39% | 9.60 | 9.88 | 9818 | 957 | 0.66% |
| 2024-11-19 | 9.42 | 9.63 | 0.19 | 2.01% | 9.36 | 9.65 | 10610 | 1005 | 0.72% |
| 2024-11-18 | 9.66 | 9.44 | -0.20 | -2.07% | 9.36 | 9.86 | 12814 | 1222 | 0.87% |
| 2024-11-15 | 9.78 | 9.64 | -0.20 | -2.03% | 9.64 | 10.00 | 9448 | 930 | 0.64% |
| 2024-11-14 | 10.20 | 9.84 | -0.42 | -4.09% | 9.76 | 10.30 | 10992 | 1099 | 0.74% |
| 2024-11-13 | 10.13 | 10.26 | 0.17 | 1.68% | 10.05 | 10.34 | 12860 | 1313 | 0.87% |
| 2024-11-12 | 10.28 | 10.09 | -0.11 | -1.08% | 10.06 | 10.32 | 14515 | 1481 | 0.98% |
| 2024-11-11 | 9.98 | 10.20 | 0.32 | 3.24% | 9.91 | 10.20 | 19443 | 1957 | 1.31% |
| 2024-11-08 | 9.92 | 9.88 | 0.05 | 0.51% | 9.80 | 9.94 | 15995 | 1581 | 1.08% |
| 2024-11-07 | 9.64 | 9.83 | 0.20 | 2.08% | 9.57 | 9.85 | 12050 | 1176 | 0.81% |
| 2024-11-06 | 9.85 | 9.63 | -0.07 | -0.72% | 9.57 | 9.85 | 10983 | 1060 | 0.74% |
| 2024-11-05 | 9.41 | 9.70 | 0.22 | 2.32% | 9.40 | 9.71 | 11437 | 1095 | 0.77% |
| 2024-11-04 | 9.37 | 9.48 | 0.11 | 1.17% | 9.15 | 9.54 | 10246 | 966 | 0.69% |
| 2024-11-01 | 9.56 | 9.37 | -0.19 | -1.99% | 9.17 | 9.66 | 15170 | 1421 | 1.02% |
| 2024-10-31 | 9.45 | 9.56 | 0.04 | 0.42% | 9.45 | 9.68 | 7916 | 756 | 0.53% |
| 2024-10-30 | 9.65 | 9.52 | -0.17 | -1.75% | 9.41 | 9.70 | 9534 | 910 | 0.64% |
| 2024-10-29 | 9.98 | 9.69 | -0.24 | -2.42% | 9.67 | 10.10 | 11920 | 1169 | 0.81% |
| 2024-10-28 | 9.59 | 9.93 | 0.37 | 3.87% | 9.50 | 10.00 | 15895 | 1559 | 1.07% |
| 2024-10-25 | 9.28 | 9.56 | 0.28 | 3.02% | 9.24 | 9.57 | 8687 | 821 | 0.59% |
| 2024-10-24 | 9.33 | 9.28 | -0.04 | -0.43% | 9.23 | 9.34 | 4645 | 431 | 0.31% |
| 2024-10-23 | 9.33 | 9.32 | 0.00 | 0.00% | 9.23 | 9.41 | 9534 | 886 | 0.64% |
| 2024-10-22 | 9.25 | 9.32 | 0.07 | 0.76% | 9.18 | 9.39 | 4556 | 422 | 0.31% |
| 2024-10-21 | 9.27 | 9.25 | 0.10 | 1.09% | 9.12 | 9.36 | 10222 | 942 | 0.69% |
| 2024-10-18 | 8.81 | 9.15 | 0.29 | 3.27% | 8.78 | 9.37 | 9815 | 894 | 0.66% |
| 2024-10-17 | 8.91 | 8.86 | -0.05 | -0.56% | 8.86 | 9.14 | 4670 | 421 | 0.32% |
| 2024-10-16 | 8.77 | 8.91 | 0.04 | 0.45% | 8.77 | 9.03 | 3903 | 348 | 0.26% |
| 2024-10-15 | 9.03 | 8.87 | -0.24 | -2.63% | 8.87 | 9.19 | 5641 | 510 | 0.38% |
| 2024-10-14 | 8.80 | 9.11 | 0.22 | 2.47% | 8.80 | 9.11 | 4808 | 432 | 0.32% |
| 2024-10-11 | 9.29 | 8.89 | -0.46 | -4.92% | 8.78 | 9.31 | 11019 | 994 | 0.74% |
| 2024-10-10 | 9.46 | 9.35 | -0.10 | -1.06% | 9.08 | 9.67 | 15681 | 1470 | 1.06% |
| 2024-10-09 | 10.14 | 9.45 | -0.93 | -8.96% | 9.40 | 10.15 | 15912 | 1563 | 1.07% |
| 2024-10-08 | 10.80 | 10.38 | 0.87 | 9.15% | 9.81 | 11.37 | 34590 | 3653 | 2.34% |
| 2024-09-30 | 8.80 | 9.51 | 0.95 | 11.10% | 8.77 | 9.77 | 23716 | 2187 | 1.60% |
| 2024-09-27 | 8.35 | 8.56 | 0.31 | 3.76% | 8.23 | 8.58 | 6476 | 546 | 0.44% |
| 2024-09-26 | 7.90 | 8.25 | 0.35 | 4.43% | 7.89 | 8.27 | 7491 | 605 | 0.51% |
| 2024-09-25 | 7.88 | 7.90 | 0.10 | 1.28% | 7.85 | 8.02 | 4547 | 360 | 0.31% |
| 2024-09-24 | 7.55 | 7.80 | 0.25 | 3.31% | 7.55 | 7.82 | 3627 | 279 | 0.25% |
| 2024-09-23 | 7.58 | 7.55 | 0.07 | 0.94% | 7.44 | 7.63 | 1676 | 126 | 0.11% |
| 2024-09-20 | 7.64 | 7.48 | -0.16 | -2.09% | 7.43 | 7.76 | 1905 | 142 | 0.13% |
| 2024-09-19 | 7.40 | 7.64 | 0.27 | 3.66% | 7.37 | 7.68 | 2845 | 215 | 0.19% |
| 2024-09-18 | 7.64 | 7.37 | -0.19 | -2.51% | 7.21 | 7.74 | 2632 | 193 | 0.18% |
| 2024-09-13 | 7.67 | 7.56 | -0.15 | -1.95% | 7.54 | 7.72 | 2157 | 164 | 0.15% |
| 2024-09-12 | 7.71 | 7.71 | 0.00 | 0.00% | 7.67 | 7.82 | 1153 | 89 | 0.08% |
| 2024-09-11 | 7.78 | 7.71 | -0.07 | -0.90% | 7.66 | 7.84 | 1294 | 100 | 0.09% |
| 2024-09-10 | 7.69 | 7.78 | 0.15 | 1.97% | 7.61 | 7.80 | 2101 | 162 | 0.14% |
| 2024-09-09 | 7.51 | 7.63 | 0.12 | 1.60% | 7.43 | 7.73 | 2361 | 179 | 0.16% |
| 2024-09-06 | 7.66 | 7.51 | -0.21 | -2.72% | 7.46 | 7.76 | 2295 | 174 | 0.16% |
| 2024-09-05 | 7.66 | 7.72 | 0.06 | 0.78% | 7.65 | 7.78 | 1380 | 106 | 0.09% |
| 2024-09-04 | 7.66 | 7.66 | -0.07 | -0.91% | 7.61 | 7.79 | 1807 | 138 | 0.12% |
| 2024-09-03 | 7.70 | 7.73 | 0.04 | 0.52% | 7.62 | 7.84 | 1381 | 107 | 0.09% |
| 2024-09-02 | 7.82 | 7.69 | -0.13 | -1.66% | 7.64 | 7.88 | 2396 | 186 | 0.16% |
| 2024-08-30 | 7.73 | 7.82 | 0.09 | 1.16% | 7.68 | 7.88 | 2658 | 206 | 0.18% |
| 2024-08-29 | 7.48 | 7.73 | 0.17 | 2.25% | 7.44 | 7.75 | 2740 | 209 | 0.19% |
| 2024-08-28 | 7.54 | 7.56 | 0.12 | 1.61% | 7.35 | 7.60 | 1155 | 86 | 0.08% |
| 2024-08-27 | 7.59 | 7.44 | -0.15 | -1.98% | 7.41 | 7.64 | 1667 | 124 | 0.11% |
| 2024-08-26 | 7.42 | 7.59 | 0.17 | 2.29% | 7.27 | 7.61 | 1921 | 144 | 0.13% |
| 2024-08-23 | 7.53 | 7.42 | -0.12 | -1.59% | 7.35 | 7.53 | 2285 | 169 | 0.15% |
| 2024-08-22 | 7.62 | 7.54 | -0.09 | -1.18% | 7.52 | 7.69 | 2515 | 190 | 0.17% |
| 2024-08-21 | 7.62 | 7.63 | 0.01 | 0.13% | 7.57 | 7.69 | 2299 | 174 | 0.16% |
| 2024-08-20 | 7.72 | 7.62 | -0.10 | -1.30% | 7.61 | 7.77 | 3158 | 242 | 0.21% |
| 2024-08-19 | 8.04 | 7.72 | -0.45 | -5.51% | 7.70 | 8.08 | 7965 | 623 | 0.54% |
| 2024-08-16 | 8.33 | 8.17 | -0.16 | -1.92% | 8.14 | 8.37 | 2937 | 240 | 0.20% |
| 2024-08-15 | 8.32 | 8.33 | -0.04 | -0.48% | 8.22 | 8.46 | 4662 | 389 | 0.31% |
| 2024-08-14 | 8.45 | 8.37 | -0.08 | -0.95% | 8.32 | 8.52 | 3361 | 283 | 0.23% |
| 2024-08-13 | 8.28 | 8.45 | 0.18 | 2.18% | 8.15 | 8.47 | 5708 | 475 | 0.39% |