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 | 9.96 | 10.09 | 0.11 | 1.10% | 9.91 | 10.18 | 13790 | 1385 | 1.60% |
| 2024-11-20 | 9.87 | 9.98 | 0.10 | 1.01% | 9.79 | 10.07 | 15561 | 1551 | 1.80% |
| 2024-11-19 | 9.75 | 9.88 | 0.12 | 1.23% | 9.57 | 9.95 | 14622 | 1431 | 1.69% |
| 2024-11-18 | 9.98 | 9.76 | -0.22 | -2.20% | 9.72 | 10.14 | 20768 | 2046 | 2.41% |
| 2024-11-15 | 9.91 | 9.98 | -0.03 | -0.30% | 9.82 | 10.23 | 20624 | 2077 | 2.39% |
| 2024-11-14 | 10.22 | 10.01 | -0.20 | -1.96% | 10.01 | 10.49 | 32991 | 3369 | 3.82% |
| 2024-11-13 | 9.90 | 10.21 | 0.21 | 2.10% | 9.81 | 10.21 | 23717 | 2377 | 2.75% |
| 2024-11-12 | 9.99 | 10.00 | 0.09 | 0.91% | 9.87 | 10.17 | 32068 | 3212 | 3.72% |
| 2024-11-11 | 9.59 | 9.91 | 0.30 | 3.12% | 9.58 | 9.92 | 28418 | 2781 | 3.29% |
| 2024-11-08 | 9.69 | 9.61 | -0.03 | -0.31% | 9.55 | 9.78 | 15089 | 1454 | 1.75% |
| 2024-11-07 | 9.33 | 9.64 | 0.20 | 2.12% | 9.33 | 9.64 | 20232 | 1928 | 2.34% |
| 2024-11-06 | 9.41 | 9.44 | 0.05 | 0.53% | 9.33 | 9.49 | 17993 | 1693 | 2.09% |
| 2024-11-05 | 9.13 | 9.39 | 0.22 | 2.40% | 9.13 | 9.44 | 19517 | 1820 | 2.26% |
| 2024-11-04 | 9.01 | 9.17 | 0.17 | 1.89% | 8.95 | 9.21 | 9241 | 844 | 1.07% |
| 2024-11-01 | 9.26 | 9.00 | -0.37 | -3.95% | 9.00 | 9.46 | 17075 | 1567 | 1.98% |
| 2024-10-31 | 9.10 | 9.37 | 0.25 | 2.74% | 9.10 | 9.70 | 22422 | 2118 | 2.60% |
| 2024-10-30 | 9.22 | 9.12 | -0.18 | -1.94% | 9.10 | 9.34 | 15498 | 1424 | 1.80% |
| 2024-10-29 | 9.54 | 9.30 | -0.25 | -2.62% | 9.21 | 9.77 | 21399 | 2020 | 2.48% |
| 2024-10-28 | 9.28 | 9.55 | 0.23 | 2.47% | 9.28 | 9.69 | 27578 | 2621 | 3.20% |
| 2024-10-25 | 9.17 | 9.32 | 0.13 | 1.41% | 9.17 | 9.33 | 14825 | 1376 | 1.72% |
| 2024-10-24 | 9.15 | 9.19 | -0.02 | -0.22% | 9.12 | 9.24 | 6584 | 605 | 0.76% |
| 2024-10-23 | 9.16 | 9.21 | -0.03 | -0.32% | 9.15 | 9.27 | 12362 | 1139 | 1.43% |
| 2024-10-22 | 9.21 | 9.24 | 0.02 | 0.22% | 9.13 | 9.30 | 16783 | 1545 | 1.95% |
| 2024-10-21 | 9.18 | 9.22 | 0.04 | 0.44% | 9.11 | 9.32 | 18938 | 1746 | 2.19% |
| 2024-10-18 | 9.09 | 9.18 | 0.14 | 1.55% | 8.99 | 9.28 | 20805 | 1905 | 2.41% |
| 2024-10-17 | 9.28 | 9.04 | -0.09 | -0.99% | 9.04 | 9.28 | 10176 | 930 | 1.18% |
| 2024-10-16 | 9.18 | 9.13 | -0.02 | -0.22% | 9.02 | 9.23 | 9518 | 870 | 1.10% |
| 2024-10-15 | 9.32 | 9.15 | -0.18 | -1.93% | 9.15 | 9.41 | 15754 | 1459 | 1.83% |
| 2024-10-14 | 9.06 | 9.33 | 0.18 | 1.97% | 9.06 | 9.35 | 16144 | 1493 | 1.87% |
| 2024-10-11 | 9.28 | 9.15 | -0.09 | -0.97% | 9.05 | 9.40 | 20467 | 1888 | 2.34% |
| 2024-10-10 | 9.22 | 9.24 | 0.44 | 5.00% | 8.81 | 9.41 | 30360 | 2803 | 3.47% |
| 2024-10-09 | 9.75 | 8.80 | -1.27 | -12.61% | 8.65 | 9.82 | 33584 | 3126 | 3.84% |
| 2024-10-08 | 10.98 | 10.07 | 0.56 | 5.89% | 9.68 | 10.98 | 57206 | 5841 | 6.54% |
| 2024-09-30 | 9.00 | 9.51 | 0.89 | 10.32% | 8.70 | 9.68 | 47133 | 4369 | 5.39% |
| 2024-09-27 | 8.42 | 8.62 | 0.26 | 3.11% | 8.39 | 8.64 | 8478 | 721 | 0.97% |
| 2024-09-26 | 8.22 | 8.36 | 0.14 | 1.70% | 8.22 | 8.39 | 6213 | 516 | 0.71% |
| 2024-09-25 | 8.28 | 8.22 | 0.02 | 0.24% | 8.20 | 8.39 | 7182 | 596 | 0.82% |
| 2024-09-24 | 8.14 | 8.20 | 0.13 | 1.61% | 8.02 | 8.22 | 5442 | 443 | 0.62% |
| 2024-09-23 | 8.04 | 8.07 | -0.03 | -0.37% | 8.01 | 8.12 | 3286 | 265 | 0.38% |
| 2024-09-20 | 8.25 | 8.10 | -0.21 | -2.53% | 8.01 | 8.30 | 7214 | 586 | 0.82% |
| 2024-09-19 | 7.90 | 8.31 | 0.48 | 6.13% | 7.82 | 8.43 | 17546 | 1430 | 2.01% |
| 2024-09-18 | 7.86 | 7.83 | -0.03 | -0.38% | 7.68 | 7.89 | 3550 | 276 | 0.41% |
| 2024-09-13 | 7.94 | 7.86 | -0.05 | -0.63% | 7.83 | 8.14 | 5961 | 476 | 0.68% |
| 2024-09-12 | 8.08 | 7.91 | -0.17 | -2.10% | 7.88 | 8.09 | 3677 | 293 | 0.42% |
| 2024-09-11 | 8.00 | 8.08 | 0.08 | 1.00% | 7.93 | 8.16 | 7115 | 572 | 0.81% |
| 2024-09-10 | 7.70 | 8.00 | 0.30 | 3.90% | 7.67 | 8.05 | 12681 | 997 | 1.45% |
| 2024-09-09 | 7.45 | 7.70 | 0.22 | 2.94% | 7.44 | 7.81 | 9404 | 718 | 1.07% |
| 2024-09-06 | 7.58 | 7.48 | -0.08 | -1.06% | 7.44 | 7.67 | 4876 | 368 | 0.56% |
| 2024-09-05 | 7.45 | 7.56 | 0.08 | 1.07% | 7.45 | 7.62 | 2897 | 218 | 0.33% |
| 2024-09-04 | 7.52 | 7.48 | -0.04 | -0.53% | 7.43 | 7.58 | 3078 | 231 | 0.35% |
| 2024-09-03 | 7.38 | 7.52 | 0.12 | 1.62% | 7.38 | 7.61 | 3528 | 266 | 0.40% |
| 2024-09-02 | 7.52 | 7.40 | -0.13 | -1.73% | 7.40 | 7.57 | 5693 | 426 | 0.65% |
| 2024-08-30 | 7.28 | 7.53 | 0.18 | 2.45% | 7.28 | 7.63 | 6952 | 523 | 0.79% |
| 2024-08-29 | 7.14 | 7.35 | 0.15 | 2.08% | 7.14 | 7.37 | 4922 | 358 | 0.56% |
| 2024-08-28 | 7.10 | 7.20 | 0.10 | 1.41% | 7.01 | 7.28 | 3858 | 276 | 0.44% |
| 2024-08-27 | 7.23 | 7.10 | -0.14 | -1.93% | 7.06 | 7.23 | 5954 | 423 | 0.68% |
| 2024-08-26 | 7.10 | 7.24 | 0.20 | 2.84% | 7.04 | 7.35 | 6511 | 471 | 0.74% |
| 2024-08-23 | 7.14 | 7.04 | -0.10 | -1.40% | 7.02 | 7.15 | 5937 | 420 | 0.68% |
| 2024-08-22 | 7.31 | 7.14 | -0.13 | -1.79% | 7.12 | 7.31 | 5112 | 368 | 0.58% |
| 2024-08-21 | 7.29 | 7.27 | -0.01 | -0.14% | 7.24 | 7.35 | 3462 | 252 | 0.40% |
| 2024-08-20 | 7.52 | 7.28 | -0.24 | -3.19% | 7.24 | 7.53 | 7158 | 524 | 0.82% |
| 2024-08-19 | 7.55 | 7.52 | 0.04 | 0.53% | 7.42 | 7.62 | 3733 | 281 | 0.43% |
| 2024-08-16 | 7.64 | 7.48 | -0.13 | -1.71% | 7.48 | 7.70 | 4100 | 309 | 0.47% |
| 2024-08-15 | 7.66 | 7.61 | -0.04 | -0.52% | 7.58 | 7.75 | 4960 | 379 | 0.57% |
| 2024-08-14 | 7.86 | 7.65 | -0.13 | -1.67% | 7.65 | 7.87 | 3796 | 293 | 0.43% |
| 2024-08-13 | 7.73 | 7.78 | 0.02 | 0.26% | 7.62 | 7.85 | 3644 | 282 | 0.42% |