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 | 9.80 | 9.80 | -0.03 | -0.31% | 9.70 | 9.88 | 216190 | 21161 | 0.48% |
| 2024-11-20 | 9.81 | 9.83 | 0.02 | 0.20% | 9.73 | 9.84 | 195172 | 19111 | 0.43% |
| 2024-11-19 | 9.77 | 9.81 | 0.12 | 1.24% | 9.65 | 9.84 | 183596 | 17911 | 0.41% |
| 2024-11-18 | 9.74 | 9.69 | -0.05 | -0.51% | 9.65 | 9.92 | 268535 | 26300 | 0.60% |
| 2024-11-15 | 9.89 | 9.74 | -0.18 | -1.81% | 9.73 | 9.95 | 247684 | 24413 | 0.55% |
| 2024-11-14 | 10.13 | 9.92 | -0.21 | -2.07% | 9.90 | 10.13 | 241981 | 24195 | 0.54% |
| 2024-11-13 | 10.12 | 10.13 | -0.09 | -0.88% | 10.02 | 10.18 | 255661 | 25808 | 0.57% |
| 2024-11-12 | 10.19 | 10.22 | 0.02 | 0.20% | 10.13 | 10.45 | 461793 | 47490 | 1.02% |
| 2024-11-11 | 10.20 | 10.20 | -0.08 | -0.78% | 10.08 | 10.25 | 346953 | 35216 | 0.77% |
| 2024-11-08 | 10.50 | 10.28 | -0.14 | -1.34% | 10.24 | 10.55 | 441464 | 45625 | 0.98% |
| 2024-11-07 | 10.15 | 10.42 | 0.27 | 2.66% | 10.10 | 10.43 | 512589 | 53022 | 1.14% |
| 2024-11-06 | 10.05 | 10.15 | 0.10 | 1.00% | 9.98 | 10.20 | 380967 | 38502 | 0.84% |
| 2024-11-05 | 9.97 | 10.05 | 0.10 | 1.01% | 9.75 | 10.09 | 368210 | 36856 | 0.82% |
| 2024-11-04 | 9.80 | 9.95 | 0.18 | 1.84% | 9.70 | 9.96 | 339138 | 33522 | 0.75% |
| 2024-11-01 | 9.73 | 9.77 | -0.04 | -0.41% | 9.73 | 9.92 | 310506 | 30517 | 0.69% |
| 2024-10-31 | 9.97 | 9.81 | -0.15 | -1.51% | 9.75 | 9.99 | 396464 | 38903 | 0.88% |
| 2024-10-30 | 9.87 | 9.96 | 0.14 | 1.43% | 9.78 | 9.97 | 319864 | 31624 | 0.71% |
| 2024-10-29 | 9.99 | 9.82 | -0.15 | -1.50% | 9.75 | 10.02 | 309496 | 30464 | 0.69% |
| 2024-10-28 | 9.70 | 9.97 | 0.28 | 2.89% | 9.60 | 9.97 | 378481 | 37245 | 0.84% |
| 2024-10-25 | 9.53 | 9.69 | 0.17 | 1.79% | 9.53 | 9.73 | 314054 | 30346 | 0.70% |
| 2024-10-24 | 9.56 | 9.52 | -0.11 | -1.14% | 9.47 | 9.69 | 233223 | 22320 | 0.52% |
| 2024-10-23 | 9.67 | 9.63 | 0.10 | 1.05% | 9.51 | 9.70 | 470928 | 45261 | 1.04% |
| 2024-10-22 | 9.33 | 9.53 | 0.18 | 1.93% | 9.28 | 9.56 | 421255 | 39802 | 0.93% |
| 2024-10-21 | 9.42 | 9.35 | 0.00 | 0.00% | 9.25 | 9.43 | 396897 | 37048 | 0.88% |
| 2024-10-18 | 9.16 | 9.35 | 0.16 | 1.74% | 9.04 | 9.46 | 513460 | 47296 | 1.14% |
| 2024-10-17 | 9.49 | 9.19 | -0.25 | -2.65% | 9.17 | 9.53 | 340629 | 31750 | 0.75% |
| 2024-10-16 | 9.39 | 9.44 | 0.00 | 0.00% | 9.30 | 9.70 | 340864 | 32210 | 0.76% |
| 2024-10-15 | 9.65 | 9.44 | -0.23 | -2.38% | 9.41 | 9.71 | 330014 | 31605 | 0.73% |
| 2024-10-14 | 9.66 | 9.67 | 0.04 | 0.42% | 9.52 | 9.74 | 347799 | 33492 | 0.77% |
| 2024-10-11 | 9.80 | 9.63 | -0.20 | -2.03% | 9.51 | 9.91 | 321638 | 31177 | 0.71% |
| 2024-10-10 | 9.91 | 9.83 | 0.18 | 1.87% | 9.80 | 10.27 | 627957 | 62935 | 1.39% |
| 2024-10-09 | 10.40 | 9.65 | -0.88 | -8.36% | 9.63 | 10.40 | 776208 | 77428 | 1.72% |
| 2024-10-08 | 11.45 | 10.53 | 0.12 | 1.15% | 10.13 | 11.45 | 1242887 | 133752 | 2.76% |
| 2024-09-30 | 9.89 | 10.41 | 0.82 | 8.55% | 9.74 | 10.47 | 880562 | 89109 | 1.95% |
| 2024-09-27 | 9.24 | 9.59 | 0.47 | 5.15% | 9.24 | 9.74 | 491536 | 46567 | 1.09% |
| 2024-09-26 | 8.65 | 9.12 | 0.49 | 5.68% | 8.58 | 9.13 | 310416 | 27472 | 0.69% |
| 2024-09-25 | 8.65 | 8.63 | 0.04 | 0.47% | 8.62 | 8.81 | 255428 | 22255 | 0.57% |
| 2024-09-24 | 8.30 | 8.59 | 0.35 | 4.25% | 8.28 | 8.59 | 235718 | 19908 | 0.52% |
| 2024-09-23 | 8.20 | 8.24 | -0.04 | -0.48% | 8.17 | 8.33 | 90522 | 7473 | 0.20% |
| 2024-09-20 | 8.44 | 8.28 | -0.15 | -1.78% | 8.18 | 8.45 | 207840 | 17146 | 0.46% |
| 2024-09-19 | 8.34 | 8.43 | 0.16 | 1.93% | 8.33 | 8.55 | 172046 | 14530 | 0.38% |
| 2024-09-18 | 8.43 | 8.27 | -0.15 | -1.78% | 8.16 | 8.46 | 154474 | 12734 | 0.34% |
| 2024-09-13 | 8.42 | 8.42 | 0.00 | 0.00% | 8.39 | 8.51 | 94404 | 7983 | 0.21% |
| 2024-09-12 | 8.51 | 8.42 | -0.11 | -1.29% | 8.42 | 8.59 | 82280 | 6989 | 0.18% |
| 2024-09-11 | 8.62 | 8.53 | -0.13 | -1.50% | 8.43 | 8.67 | 124988 | 10696 | 0.28% |
| 2024-09-10 | 8.76 | 8.66 | -0.06 | -0.69% | 8.57 | 8.79 | 107528 | 9306 | 0.24% |
| 2024-09-09 | 8.70 | 8.72 | -0.03 | -0.34% | 8.65 | 8.81 | 106385 | 9284 | 0.24% |
| 2024-09-06 | 8.83 | 8.75 | -0.10 | -1.13% | 8.75 | 8.87 | 82378 | 7242 | 0.18% |
| 2024-09-05 | 8.81 | 8.85 | 0.02 | 0.23% | 8.81 | 8.91 | 108082 | 9570 | 0.24% |
| 2024-09-04 | 8.89 | 8.83 | -0.11 | -1.23% | 8.83 | 8.99 | 113456 | 10077 | 0.25% |
| 2024-09-03 | 8.91 | 8.94 | 0.03 | 0.34% | 8.87 | 9.03 | 126077 | 11277 | 0.28% |
| 2024-09-02 | 9.09 | 8.91 | -0.10 | -1.11% | 8.91 | 9.26 | 215306 | 19554 | 0.48% |
| 2024-08-30 | 8.97 | 9.01 | 0.05 | 0.56% | 8.88 | 9.10 | 163089 | 14720 | 0.36% |
| 2024-08-29 | 8.88 | 8.96 | 0.07 | 0.79% | 8.81 | 9.02 | 90397 | 8078 | 0.20% |
| 2024-08-28 | 8.85 | 8.89 | -0.01 | -0.11% | 8.70 | 8.90 | 103366 | 9111 | 0.23% |
| 2024-08-27 | 9.05 | 8.90 | -0.19 | -2.09% | 8.84 | 9.09 | 130060 | 11625 | 0.29% |
| 2024-08-26 | 8.95 | 9.09 | 0.15 | 1.68% | 8.92 | 9.09 | 119705 | 10794 | 0.27% |
| 2024-08-23 | 8.96 | 8.94 | -0.06 | -0.67% | 8.91 | 9.03 | 99224 | 8886 | 0.22% |
| 2024-08-22 | 9.11 | 9.00 | -0.09 | -0.99% | 8.98 | 9.16 | 136217 | 12298 | 0.30% |
| 2024-08-21 | 9.23 | 9.09 | -0.16 | -1.73% | 9.08 | 9.30 | 122163 | 11212 | 0.27% |
| 2024-08-20 | 9.39 | 9.25 | -0.16 | -1.70% | 9.24 | 9.42 | 110445 | 10256 | 0.24% |
| 2024-08-19 | 9.41 | 9.41 | -0.05 | -0.53% | 9.37 | 9.45 | 116301 | 10935 | 0.26% |
| 2024-08-16 | 9.59 | 9.46 | -0.16 | -1.66% | 9.45 | 9.63 | 147386 | 13998 | 0.33% |
| 2024-08-15 | 9.59 | 9.62 | 0.03 | 0.31% | 9.57 | 9.74 | 151328 | 14617 | 0.34% |
| 2024-08-14 | 9.73 | 9.59 | -0.15 | -1.54% | 9.57 | 9.73 | 118042 | 11345 | 0.26% |
| 2024-08-13 | 9.69 | 9.74 | 0.06 | 0.62% | 9.63 | 9.86 | 182187 | 17766 | 0.40% |