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 | 9.79 | 9.82 | -0.04 | -0.41% | 9.72 | 9.90 | 66388 | 6505 | 0.99% |
| 2024-11-20 | 9.80 | 9.86 | 0.05 | 0.51% | 9.72 | 9.88 | 72053 | 7066 | 1.08% |
| 2024-11-19 | 9.70 | 9.81 | 0.03 | 0.31% | 9.58 | 9.83 | 79536 | 7726 | 1.19% |
| 2024-11-18 | 9.96 | 9.78 | -0.18 | -1.81% | 9.64 | 10.10 | 90511 | 8882 | 1.35% |
| 2024-11-15 | 10.05 | 9.96 | -0.08 | -0.80% | 9.95 | 10.32 | 102456 | 10401 | 1.53% |
| 2024-11-14 | 10.27 | 10.04 | -0.33 | -3.18% | 10.00 | 10.35 | 88228 | 8975 | 1.32% |
| 2024-11-13 | 10.72 | 10.37 | -0.20 | -1.89% | 10.12 | 10.78 | 154718 | 15952 | 2.31% |
| 2024-11-12 | 10.62 | 10.57 | -0.05 | -0.47% | 10.43 | 10.80 | 142500 | 15143 | 2.13% |
| 2024-11-11 | 10.50 | 10.62 | 0.03 | 0.28% | 10.40 | 10.62 | 141911 | 14906 | 2.12% |
| 2024-11-08 | 10.70 | 10.59 | 0.04 | 0.38% | 10.37 | 10.76 | 240200 | 25305 | 3.59% |
| 2024-11-07 | 10.04 | 10.55 | 0.38 | 3.74% | 9.99 | 10.64 | 298354 | 31211 | 4.45% |
| 2024-11-06 | 10.10 | 10.17 | 0.14 | 1.40% | 10.00 | 10.23 | 174360 | 17679 | 2.60% |
| 2024-11-05 | 9.89 | 10.03 | 0.11 | 1.11% | 9.84 | 10.06 | 150521 | 14984 | 2.25% |
| 2024-11-04 | 10.03 | 9.92 | -0.11 | -1.10% | 9.80 | 10.09 | 133181 | 13161 | 1.99% |
| 2024-11-01 | 10.29 | 10.03 | -0.26 | -2.53% | 9.89 | 10.39 | 179044 | 18096 | 2.67% |
| 2024-10-31 | 10.11 | 10.29 | 0.08 | 0.78% | 9.91 | 10.35 | 199557 | 20368 | 2.98% |
| 2024-10-30 | 9.95 | 10.21 | 0.21 | 2.10% | 9.85 | 10.38 | 157410 | 15961 | 2.35% |
| 2024-10-29 | 10.15 | 10.00 | -0.12 | -1.19% | 9.98 | 10.25 | 175013 | 17702 | 2.61% |
| 2024-10-28 | 10.14 | 10.12 | -0.02 | -0.20% | 10.02 | 10.24 | 148885 | 15042 | 2.22% |
| 2024-10-25 | 10.04 | 10.14 | 0.11 | 1.10% | 10.00 | 10.28 | 150705 | 15252 | 2.25% |
| 2024-10-24 | 9.98 | 10.03 | 0.01 | 0.10% | 9.90 | 10.24 | 131634 | 13276 | 1.96% |
| 2024-10-23 | 10.21 | 10.02 | -0.20 | -1.96% | 9.95 | 10.39 | 169864 | 17225 | 2.54% |
| 2024-10-22 | 10.15 | 10.22 | 0.17 | 1.69% | 9.92 | 10.45 | 193012 | 19677 | 2.88% |
| 2024-10-21 | 9.51 | 10.05 | 0.55 | 5.79% | 9.51 | 10.25 | 303596 | 30402 | 4.53% |
| 2024-10-18 | 9.24 | 9.50 | 0.31 | 3.37% | 9.13 | 9.67 | 211609 | 20037 | 3.16% |
| 2024-10-17 | 9.11 | 9.19 | 0.05 | 0.55% | 9.11 | 9.43 | 132260 | 12240 | 1.97% |
| 2024-10-16 | 8.94 | 9.14 | 0.10 | 1.11% | 8.90 | 9.18 | 76861 | 6976 | 1.15% |
| 2024-10-15 | 9.26 | 9.04 | -0.26 | -2.80% | 9.01 | 9.33 | 134525 | 12345 | 2.01% |
| 2024-10-14 | 9.22 | 9.30 | 0.05 | 0.54% | 9.11 | 9.40 | 104148 | 9652 | 1.55% |
| 2024-10-11 | 9.34 | 9.25 | -0.20 | -2.12% | 9.06 | 9.45 | 112520 | 10374 | 1.68% |
| 2024-10-10 | 9.13 | 9.45 | 0.27 | 2.94% | 9.08 | 9.58 | 158404 | 14837 | 2.36% |
| 2024-10-09 | 10.00 | 9.18 | -1.02 | -10.00% | 9.18 | 10.03 | 236468 | 22276 | 3.53% |
| 2024-10-08 | 11.26 | 10.20 | -0.07 | -0.68% | 9.83 | 11.26 | 385129 | 40208 | 5.75% |
| 2024-09-30 | 9.75 | 10.27 | 0.87 | 9.26% | 9.42 | 10.28 | 324922 | 32116 | 4.85% |
| 2024-09-27 | 9.28 | 9.40 | 0.22 | 2.40% | 9.10 | 9.48 | 217171 | 20179 | 3.24% |
| 2024-09-26 | 8.90 | 9.18 | 0.33 | 3.73% | 8.83 | 9.19 | 178198 | 16069 | 2.66% |
| 2024-09-25 | 8.65 | 8.85 | 0.20 | 2.31% | 8.60 | 9.09 | 175798 | 15544 | 2.62% |
| 2024-09-24 | 8.50 | 8.65 | 0.16 | 1.88% | 8.49 | 8.67 | 111479 | 9579 | 1.66% |
| 2024-09-23 | 8.44 | 8.49 | -0.02 | -0.24% | 8.40 | 8.55 | 56892 | 4816 | 0.85% |
| 2024-09-20 | 8.35 | 8.51 | 0.14 | 1.67% | 8.28 | 8.54 | 92953 | 7815 | 1.39% |
| 2024-09-19 | 8.26 | 8.37 | 0.15 | 1.82% | 8.23 | 8.42 | 60681 | 5064 | 0.91% |
| 2024-09-18 | 8.25 | 8.22 | -0.03 | -0.36% | 8.06 | 8.34 | 43575 | 3558 | 0.65% |
| 2024-09-13 | 8.29 | 8.25 | -0.06 | -0.72% | 8.22 | 8.39 | 38595 | 3202 | 0.58% |
| 2024-09-12 | 8.44 | 8.31 | -0.09 | -1.07% | 8.30 | 8.48 | 42002 | 3522 | 0.63% |
| 2024-09-11 | 8.45 | 8.40 | -0.10 | -1.18% | 8.35 | 8.46 | 47304 | 3970 | 0.71% |
| 2024-09-10 | 8.61 | 8.50 | -0.19 | -2.19% | 8.35 | 8.68 | 88698 | 7512 | 1.32% |
| 2024-09-09 | 8.65 | 8.69 | 0.00 | 0.00% | 8.61 | 8.85 | 86297 | 7523 | 1.29% |
| 2024-09-06 | 8.69 | 8.69 | -0.05 | -0.57% | 8.67 | 8.87 | 77831 | 6815 | 1.16% |
| 2024-09-05 | 8.64 | 8.74 | 0.09 | 1.04% | 8.60 | 8.79 | 69312 | 6040 | 1.03% |
| 2024-09-04 | 8.54 | 8.65 | 0.05 | 0.58% | 8.50 | 8.71 | 79330 | 6840 | 1.18% |
| 2024-09-03 | 8.51 | 8.60 | 0.07 | 0.82% | 8.50 | 8.68 | 62122 | 5341 | 0.93% |
| 2024-09-02 | 8.46 | 8.53 | -0.02 | -0.23% | 8.46 | 8.68 | 103045 | 8837 | 1.54% |
| 2024-08-30 | 8.20 | 8.55 | 0.29 | 3.51% | 8.20 | 8.62 | 169447 | 14341 | 2.53% |
| 2024-08-29 | 8.14 | 8.26 | 0.08 | 0.98% | 8.03 | 8.29 | 87350 | 7157 | 1.30% |
| 2024-08-28 | 8.43 | 8.18 | 0.11 | 1.36% | 8.17 | 8.45 | 121207 | 10050 | 1.81% |
| 2024-08-27 | 8.19 | 8.07 | -0.18 | -2.18% | 8.01 | 8.22 | 120203 | 9723 | 1.79% |
| 2024-08-26 | 8.60 | 8.25 | -0.54 | -6.14% | 8.23 | 8.73 | 294487 | 24730 | 4.39% |
| 2024-08-23 | 8.35 | 8.79 | 0.69 | 8.52% | 8.10 | 8.91 | 368272 | 31965 | 5.50% |
| 2024-08-22 | 8.27 | 8.10 | -0.19 | -2.29% | 8.08 | 8.35 | 65766 | 5382 | 0.98% |
| 2024-08-21 | 8.34 | 8.29 | -0.07 | -0.84% | 8.28 | 8.40 | 37683 | 3143 | 0.56% |
| 2024-08-20 | 8.35 | 8.36 | -0.06 | -0.71% | 8.25 | 8.41 | 59569 | 4954 | 0.89% |
| 2024-08-19 | 8.51 | 8.42 | -0.10 | -1.17% | 8.38 | 8.55 | 54953 | 4655 | 0.82% |
| 2024-08-16 | 8.61 | 8.52 | -0.12 | -1.39% | 8.50 | 8.66 | 63726 | 5440 | 0.95% |
| 2024-08-15 | 8.54 | 8.64 | 0.11 | 1.29% | 8.40 | 8.66 | 86968 | 7456 | 1.30% |