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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-20 | 9.31 | 9.31 | 0.04 | 0.43% | 9.21 | 9.36 | 143014 | 13272 | 2.25% |
| 2024-09-19 | 9.11 | 9.27 | 0.24 | 2.66% | 9.01 | 9.33 | 167605 | 15451 | 2.64% |
| 2024-09-18 | 9.08 | 9.03 | -0.01 | -0.11% | 8.84 | 9.15 | 137234 | 12314 | 2.16% |
| 2024-09-13 | 9.29 | 9.04 | -0.22 | -2.38% | 9.03 | 9.37 | 188312 | 17259 | 2.96% |
| 2024-09-12 | 9.38 | 9.26 | -0.06 | -0.64% | 9.24 | 9.49 | 158661 | 14872 | 2.50% |
| 2024-09-11 | 9.56 | 9.32 | -0.17 | -1.79% | 9.28 | 9.60 | 200667 | 18857 | 3.16% |
| 2024-09-10 | 9.31 | 9.49 | 0.20 | 2.15% | 9.21 | 9.55 | 193371 | 18126 | 3.04% |
| 2024-09-09 | 9.27 | 9.29 | -0.08 | -0.85% | 9.20 | 9.44 | 165947 | 15438 | 2.61% |
| 2024-09-06 | 9.54 | 9.37 | -0.16 | -1.68% | 9.35 | 9.72 | 229923 | 21866 | 3.62% |
| 2024-09-05 | 9.37 | 9.53 | 0.20 | 2.14% | 9.35 | 9.65 | 224774 | 21374 | 3.54% |
| 2024-09-04 | 9.31 | 9.33 | -0.07 | -0.74% | 9.22 | 9.53 | 186073 | 17453 | 2.93% |
| 2024-09-03 | 9.28 | 9.40 | 0.13 | 1.40% | 9.20 | 9.44 | 185101 | 17279 | 2.91% |
| 2024-09-02 | 9.62 | 9.27 | -0.37 | -3.84% | 9.27 | 9.72 | 207641 | 19604 | 3.27% |
| 2024-08-30 | 9.42 | 9.64 | 0.16 | 1.69% | 9.42 | 9.83 | 263992 | 25612 | 4.15% |
| 2024-08-29 | 9.20 | 9.48 | 0.20 | 2.16% | 9.14 | 9.59 | 243536 | 22889 | 3.83% |
| 2024-08-28 | 9.31 | 9.28 | -0.38 | -3.93% | 9.25 | 9.50 | 295879 | 27676 | 4.66% |
| 2024-08-27 | 9.91 | 9.66 | -0.39 | -3.88% | 9.63 | 9.98 | 299162 | 29181 | 4.63% |
| 2024-08-26 | 10.06 | 10.05 | -0.03 | -0.30% | 9.95 | 10.18 | 263132 | 26425 | 4.07% |
| 2024-08-23 | 10.42 | 10.08 | -0.38 | -3.63% | 10.04 | 10.49 | 456523 | 46490 | 7.07% |
| 2024-08-22 | 10.05 | 10.46 | 0.38 | 3.77% | 9.98 | 10.94 | 765237 | 80948 | 11.85% |
| 2024-08-21 | 10.14 | 10.08 | -0.14 | -1.37% | 10.00 | 10.33 | 270122 | 27397 | 4.18% |
| 2024-08-20 | 10.43 | 10.22 | -0.18 | -1.73% | 10.15 | 10.55 | 295393 | 30462 | 4.57% |
| 2024-08-19 | 10.58 | 10.40 | -0.29 | -2.71% | 10.35 | 10.72 | 416255 | 43642 | 6.44% |
| 2024-08-16 | 11.43 | 10.69 | -0.21 | -1.93% | 10.66 | 11.64 | 554552 | 61256 | 8.58% |
| 2024-08-15 | 10.78 | 10.90 | 0.01 | 0.09% | 10.58 | 11.04 | 442574 | 47932 | 6.85% |
| 2024-08-14 | 10.88 | 10.89 | 0.09 | 0.83% | 10.83 | 11.12 | 481818 | 52981 | 7.46% |
| 2024-08-13 | 10.85 | 10.80 | -0.09 | -0.83% | 10.57 | 10.98 | 403131 | 43260 | 6.24% |
| 2024-08-12 | 11.10 | 10.89 | -0.37 | -3.29% | 10.71 | 11.25 | 547912 | 59706 | 8.48% |
| 2024-08-09 | 11.36 | 11.26 | -0.13 | -1.14% | 11.11 | 11.80 | 712929 | 81259 | 11.04% |
| 2024-08-08 | 11.79 | 11.39 | -0.78 | -6.41% | 11.15 | 12.02 | 962716 | 111125 | 14.90% |
| 2024-08-07 | 11.75 | 12.17 | 0.55 | 4.73% | 11.64 | 12.69 | 1172663 | 143879 | 18.15% |
| 2024-08-06 | 11.66 | 11.62 | 0.17 | 1.48% | 11.08 | 11.83 | 871511 | 100313 | 13.49% |
| 2024-08-05 | 12.23 | 11.45 | -1.02 | -8.18% | 11.35 | 12.70 | 1123557 | 134038 | 17.39% |
| 2024-08-02 | 12.94 | 12.47 | -1.26 | -9.18% | 12.39 | 13.58 | 1521688 | 195750 | 23.56% |
| 2024-08-01 | 11.60 | 13.73 | 1.96 | 16.65% | 11.60 | 14.12 | 1844433 | 240640 | 28.55% |
| 2024-07-31 | 11.12 | 11.77 | 0.96 | 8.88% | 11.05 | 12.55 | 1377506 | 160914 | 21.32% |
| 2024-07-30 | 8.95 | 10.81 | 1.80 | 19.98% | 8.92 | 10.81 | 693591 | 69812 | 10.74% |
| 2024-07-29 | 8.95 | 9.01 | 0.10 | 1.12% | 8.93 | 9.16 | 195909 | 17705 | 3.03% |
| 2024-07-26 | 8.50 | 8.91 | 0.44 | 5.19% | 8.48 | 9.02 | 207304 | 18326 | 3.21% |
| 2024-07-25 | 8.40 | 8.47 | -0.05 | -0.59% | 8.27 | 8.67 | 109369 | 9236 | 1.69% |
| 2024-07-24 | 8.55 | 8.52 | -0.04 | -0.47% | 8.51 | 8.78 | 131809 | 11406 | 2.04% |
| 2024-07-23 | 8.86 | 8.56 | -0.37 | -4.14% | 8.55 | 8.93 | 114522 | 10011 | 1.77% |
| 2024-07-22 | 8.70 | 8.93 | 0.21 | 2.41% | 8.70 | 9.02 | 157751 | 14043 | 2.44% |
| 2024-07-19 | 8.35 | 8.72 | 0.31 | 3.69% | 8.35 | 8.88 | 145249 | 12596 | 2.25% |
| 2024-07-18 | 8.53 | 8.41 | -0.14 | -1.64% | 8.18 | 8.53 | 121189 | 10098 | 1.88% |
| 2024-07-17 | 8.90 | 8.55 | -0.36 | -4.04% | 8.55 | 8.91 | 109826 | 9572 | 1.70% |
| 2024-07-16 | 8.79 | 8.91 | 0.10 | 1.14% | 8.64 | 8.95 | 108673 | 9581 | 1.68% |
| 2024-07-15 | 8.87 | 8.81 | 0.00 | 0.00% | 8.77 | 9.02 | 85565 | 7592 | 1.32% |
| 2024-07-12 | 8.88 | 8.81 | -0.13 | -1.45% | 8.78 | 8.94 | 81649 | 7228 | 1.26% |
| 2024-07-11 | 8.89 | 8.94 | 0.25 | 2.88% | 8.82 | 8.98 | 121100 | 10784 | 1.87% |
| 2024-07-10 | 8.73 | 8.69 | -0.10 | -1.14% | 8.66 | 8.92 | 100089 | 8791 | 1.55% |
| 2024-07-09 | 8.50 | 8.79 | 0.28 | 3.29% | 8.42 | 8.82 | 131094 | 11343 | 2.03% |
| 2024-07-08 | 8.76 | 8.51 | -0.28 | -3.19% | 8.46 | 8.86 | 105556 | 9166 | 1.63% |
| 2024-07-05 | 8.75 | 8.79 | 0.05 | 0.57% | 8.58 | 8.88 | 86112 | 7524 | 1.33% |
| 2024-07-04 | 9.01 | 8.74 | -0.29 | -3.21% | 8.74 | 9.13 | 106034 | 9430 | 1.64% |
| 2024-07-03 | 9.15 | 9.03 | -0.13 | -1.42% | 8.98 | 9.18 | 90064 | 8166 | 1.39% |
| 2024-07-02 | 9.15 | 9.16 | 0.00 | 0.00% | 9.10 | 9.35 | 106026 | 9769 | 1.64% |
| 2024-07-01 | 9.05 | 9.16 | 0.05 | 0.55% | 8.94 | 9.20 | 93038 | 8444 | 1.44% |
| 2024-06-28 | 9.01 | 9.11 | 0.09 | 1.00% | 9.01 | 9.28 | 125941 | 11573 | 1.95% |
| 2024-06-27 | 9.18 | 9.02 | -0.27 | -2.91% | 9.01 | 9.30 | 109050 | 10003 | 1.69% |
| 2024-06-26 | 8.94 | 9.29 | 0.36 | 4.03% | 8.79 | 9.33 | 140509 | 12795 | 2.18% |
| 2024-06-25 | 9.07 | 8.93 | -0.07 | -0.78% | 8.76 | 9.09 | 143005 | 12773 | 2.21% |
| 2024-06-24 | 9.30 | 9.00 | -0.44 | -4.66% | 9.00 | 9.46 | 171979 | 15819 | 2.66% |
| 2024-06-21 | 9.57 | 9.44 | -0.21 | -2.18% | 9.36 | 9.60 | 150733 | 14289 | 2.33% |
| 2024-06-20 | 9.94 | 9.65 | -0.37 | -3.69% | 9.64 | 10.01 | 242282 | 23805 | 3.75% |
| 2024-06-19 | 9.81 | 10.02 | 0.21 | 2.14% | 9.73 | 10.07 | 279697 | 27747 | 4.33% |
| 2024-06-18 | 9.66 | 9.81 | 0.17 | 1.76% | 9.60 | 9.86 | 196856 | 19256 | 3.05% |
| 2024-06-17 | 9.58 | 9.64 | 0.04 | 0.42% | 9.52 | 9.75 | 141419 | 13647 | 2.19% |
| 2024-06-14 | 9.66 | 9.60 | -0.16 | -1.64% | 9.45 | 9.69 | 194914 | 18649 | 3.02% |
| 2024-06-13 | 9.69 | 9.76 | 0.07 | 0.72% | 9.61 | 9.92 | 267978 | 26212 | 4.15% |