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 | 9.80 | 9.91 | 0.11 | 1.12% | 9.76 | 9.97 | 47656 | 4721 | 2.29% |
| 2024-09-19 | 9.57 | 9.80 | 0.33 | 3.48% | 9.41 | 9.84 | 44078 | 4269 | 2.12% |
| 2024-09-18 | 9.63 | 9.47 | -0.16 | -1.66% | 9.35 | 9.77 | 35885 | 3400 | 1.73% |
| 2024-09-13 | 9.81 | 9.63 | -0.21 | -2.13% | 9.62 | 9.89 | 34309 | 3338 | 1.65% |
| 2024-09-12 | 9.70 | 9.84 | 0.01 | 0.10% | 9.65 | 9.94 | 50395 | 4968 | 2.43% |
| 2024-09-11 | 9.99 | 9.83 | -0.22 | -2.19% | 9.75 | 10.00 | 56362 | 5551 | 2.71% |
| 2024-09-10 | 9.74 | 10.05 | 0.32 | 3.29% | 9.70 | 10.05 | 86362 | 8573 | 4.16% |
| 2024-09-09 | 9.70 | 9.73 | 0.04 | 0.41% | 9.51 | 9.77 | 32754 | 3164 | 1.58% |
| 2024-09-06 | 9.85 | 9.69 | -0.16 | -1.62% | 9.68 | 9.96 | 38671 | 3794 | 1.86% |
| 2024-09-05 | 9.80 | 9.85 | 0.08 | 0.82% | 9.79 | 9.92 | 32962 | 3245 | 1.59% |
| 2024-09-04 | 9.77 | 9.77 | -0.10 | -1.01% | 9.70 | 9.88 | 33105 | 3242 | 1.59% |
| 2024-09-03 | 9.70 | 9.87 | 0.15 | 1.54% | 9.70 | 9.88 | 37906 | 3714 | 1.82% |
| 2024-09-02 | 9.83 | 9.72 | -0.19 | -1.92% | 9.70 | 10.02 | 54130 | 5342 | 2.61% |
| 2024-08-30 | 9.46 | 9.91 | 0.43 | 4.54% | 9.41 | 10.10 | 86662 | 8534 | 4.17% |
| 2024-08-29 | 9.30 | 9.48 | 0.16 | 1.72% | 9.20 | 9.57 | 36033 | 3393 | 1.74% |
| 2024-08-28 | 9.37 | 9.32 | -0.05 | -0.53% | 9.19 | 9.41 | 30725 | 2857 | 1.48% |
| 2024-08-27 | 9.65 | 9.37 | -0.37 | -3.80% | 9.33 | 9.66 | 44692 | 4224 | 2.16% |
| 2024-08-26 | 9.51 | 9.74 | 0.21 | 2.20% | 9.46 | 9.75 | 39222 | 3781 | 1.89% |
| 2024-08-23 | 9.50 | 9.53 | -0.07 | -0.73% | 9.44 | 9.66 | 41316 | 3941 | 1.99% |
| 2024-08-22 | 9.72 | 9.60 | -0.20 | -2.04% | 9.52 | 9.91 | 48754 | 4747 | 2.35% |
| 2024-08-21 | 9.76 | 9.80 | -0.01 | -0.10% | 9.71 | 9.92 | 29604 | 2909 | 1.43% |
| 2024-08-20 | 10.02 | 9.81 | -0.21 | -2.10% | 9.80 | 10.04 | 54616 | 5385 | 2.64% |
| 2024-08-19 | 10.03 | 10.02 | -0.04 | -0.40% | 9.98 | 10.20 | 45745 | 4601 | 2.21% |
| 2024-08-16 | 10.24 | 10.06 | -0.17 | -1.66% | 10.04 | 10.29 | 49311 | 5002 | 2.38% |
| 2024-08-15 | 10.23 | 10.23 | 0.06 | 0.59% | 9.91 | 10.25 | 66980 | 6795 | 3.23% |
| 2024-08-14 | 10.09 | 10.17 | 0.06 | 0.59% | 10.06 | 10.19 | 48389 | 4910 | 2.34% |
| 2024-08-13 | 10.06 | 10.11 | 0.09 | 0.90% | 9.96 | 10.15 | 41678 | 4192 | 2.01% |
| 2024-08-12 | 10.13 | 10.02 | -0.13 | -1.28% | 9.93 | 10.13 | 57461 | 5746 | 2.77% |
| 2024-08-09 | 10.17 | 10.15 | -0.03 | -0.29% | 10.10 | 10.30 | 56072 | 5707 | 2.71% |
| 2024-08-08 | 10.42 | 10.18 | -0.33 | -3.14% | 10.10 | 10.43 | 92507 | 9438 | 4.47% |
| 2024-08-07 | 10.55 | 10.51 | -0.04 | -0.38% | 10.48 | 10.68 | 85117 | 8996 | 4.11% |
| 2024-08-06 | 10.67 | 10.55 | -0.02 | -0.19% | 10.36 | 10.80 | 141923 | 14972 | 6.85% |
| 2024-08-05 | 10.94 | 10.57 | -0.33 | -3.03% | 10.51 | 11.44 | 219627 | 24176 | 10.60% |
| 2024-08-02 | 10.75 | 10.90 | 0.02 | 0.18% | 10.70 | 11.11 | 168481 | 18360 | 8.13% |
| 2024-08-01 | 10.80 | 10.88 | 0.03 | 0.28% | 10.76 | 10.97 | 195382 | 21217 | 9.43% |
| 2024-07-31 | 10.24 | 10.85 | 0.62 | 6.06% | 10.19 | 11.25 | 230741 | 24728 | 11.14% |
| 2024-07-30 | 10.17 | 10.23 | -0.05 | -0.49% | 10.10 | 10.35 | 74912 | 7655 | 3.62% |
| 2024-07-29 | 10.12 | 10.28 | 0.26 | 2.59% | 9.96 | 10.37 | 101132 | 10307 | 4.88% |
| 2024-07-26 | 9.88 | 10.02 | 0.13 | 1.31% | 9.85 | 10.06 | 59340 | 5932 | 2.86% |
| 2024-07-25 | 9.86 | 9.89 | -0.11 | -1.10% | 9.70 | 10.07 | 74872 | 7385 | 3.61% |
| 2024-07-24 | 9.96 | 10.00 | -0.07 | -0.70% | 9.86 | 10.15 | 88812 | 8883 | 4.29% |
| 2024-07-23 | 10.05 | 10.07 | -0.13 | -1.27% | 10.00 | 10.27 | 100695 | 10234 | 4.86% |
| 2024-07-22 | 10.50 | 10.20 | -0.02 | -0.20% | 10.13 | 10.50 | 115638 | 11893 | 5.58% |
| 2024-07-19 | 9.89 | 10.22 | 0.19 | 1.89% | 9.81 | 10.58 | 138449 | 14173 | 6.68% |
| 2024-07-18 | 10.00 | 10.03 | -0.18 | -1.76% | 9.69 | 10.06 | 143193 | 14097 | 6.91% |
| 2024-07-17 | 10.58 | 10.21 | -0.63 | -5.81% | 10.15 | 10.61 | 216308 | 22287 | 10.44% |
| 2024-07-16 | 11.10 | 10.84 | -0.38 | -3.39% | 10.72 | 11.17 | 307885 | 33544 | 14.86% |
| 2024-07-15 | 11.22 | 11.22 | 1.02 | 10.00% | 11.01 | 11.22 | 263203 | 29508 | 12.70% |
| 2024-07-12 | 10.44 | 10.20 | -0.23 | -2.21% | 10.19 | 10.58 | 89962 | 9315 | 4.34% |
| 2024-07-11 | 10.45 | 10.43 | 0.17 | 1.66% | 10.35 | 10.51 | 84548 | 8813 | 4.08% |
| 2024-07-10 | 10.36 | 10.26 | -0.39 | -3.66% | 10.21 | 10.49 | 91570 | 9448 | 4.42% |
| 2024-07-09 | 10.42 | 10.65 | 0.14 | 1.33% | 9.98 | 10.66 | 141114 | 14580 | 6.81% |
| 2024-07-08 | 10.82 | 10.51 | -0.48 | -4.37% | 10.43 | 10.87 | 110597 | 11699 | 5.34% |
| 2024-07-05 | 10.71 | 10.99 | -0.01 | -0.09% | 10.13 | 11.15 | 143579 | 15452 | 6.93% |
| 2024-07-04 | 10.93 | 11.00 | 0.23 | 2.14% | 10.71 | 11.50 | 180364 | 19889 | 8.71% |
| 2024-07-03 | 10.95 | 10.77 | -0.50 | -4.44% | 10.76 | 11.14 | 148996 | 16226 | 7.19% |
| 2024-07-02 | 10.92 | 11.27 | 0.31 | 2.83% | 10.88 | 11.36 | 237577 | 26565 | 11.47% |
| 2024-07-01 | 11.33 | 10.96 | -0.36 | -3.18% | 10.80 | 11.50 | 245699 | 26936 | 11.86% |
| 2024-06-28 | 10.46 | 11.32 | 1.03 | 10.01% | 10.46 | 11.32 | 170095 | 19089 | 8.21% |
| 2024-06-27 | 10.45 | 10.29 | -0.26 | -2.46% | 10.27 | 10.64 | 98116 | 10238 | 4.74% |
| 2024-06-26 | 10.06 | 10.55 | 0.38 | 3.74% | 9.83 | 10.57 | 134979 | 13859 | 6.52% |
| 2024-06-25 | 10.38 | 10.17 | -0.27 | -2.59% | 10.01 | 10.60 | 116666 | 11947 | 5.63% |
| 2024-06-24 | 10.98 | 10.44 | -0.70 | -6.28% | 10.32 | 11.10 | 165620 | 17548 | 7.99% |
| 2024-06-21 | 11.10 | 11.14 | -0.38 | -3.30% | 10.80 | 11.35 | 201122 | 22225 | 9.71% |
| 2024-06-20 | 12.14 | 11.52 | 0.00 | 0.00% | 11.11 | 12.14 | 384641 | 45079 | 18.57% |
| 2024-06-19 | 10.45 | 11.52 | 1.05 | 10.03% | 10.45 | 11.52 | 166520 | 18499 | 8.04% |
| 2024-06-18 | 10.02 | 10.47 | 0.37 | 3.66% | 10.01 | 10.52 | 93968 | 9736 | 4.54% |
| 2024-06-17 | 10.04 | 10.10 | 0.03 | 0.30% | 9.98 | 10.29 | 66185 | 6693 | 3.19% |
| 2024-06-14 | 10.00 | 10.07 | 0.07 | 0.70% | 9.80 | 10.09 | 42965 | 4300 | 2.07% |
| 2024-06-13 | 10.26 | 10.00 | -0.24 | -2.34% | 9.98 | 10.42 | 72652 | 7346 | 3.51% |