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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 9.83 | 9.47 | -0.34 | -3.47% | 9.46 | 9.88 | 313454 | 30236 | 2.99% |
| 2024-11-21 | 9.80 | 9.81 | 0.01 | 0.10% | 9.77 | 9.85 | 168536 | 16526 | 1.61% |
| 2024-11-20 | 9.75 | 9.80 | 0.03 | 0.31% | 9.71 | 9.82 | 177843 | 17371 | 1.69% |
| 2024-11-19 | 9.76 | 9.77 | 0.00 | 0.00% | 9.62 | 9.84 | 241169 | 23462 | 2.30% |
| 2024-11-18 | 9.69 | 9.77 | 0.11 | 1.14% | 9.68 | 9.89 | 264676 | 25947 | 2.52% |
| 2024-11-15 | 9.70 | 9.66 | -0.10 | -1.02% | 9.64 | 9.81 | 219401 | 21344 | 2.09% |
| 2024-11-14 | 9.98 | 9.76 | -0.22 | -2.20% | 9.73 | 10.05 | 292884 | 28902 | 2.79% |
| 2024-11-13 | 9.94 | 9.98 | 0.05 | 0.50% | 9.85 | 10.08 | 242093 | 24099 | 2.31% |
| 2024-11-12 | 9.93 | 9.93 | -0.01 | -0.10% | 9.87 | 10.07 | 340672 | 33939 | 3.24% |
| 2024-11-11 | 9.99 | 9.94 | -0.08 | -0.80% | 9.81 | 10.03 | 374092 | 36978 | 3.56% |
| 2024-11-08 | 10.12 | 10.02 | 0.03 | 0.30% | 9.96 | 10.29 | 513438 | 51839 | 4.89% |
| 2024-11-07 | 9.63 | 9.99 | 0.32 | 3.31% | 9.60 | 10.00 | 459365 | 45231 | 4.37% |
| 2024-11-06 | 9.74 | 9.67 | -0.03 | -0.31% | 9.62 | 9.76 | 385207 | 37294 | 3.67% |
| 2024-11-05 | 9.60 | 9.70 | 0.09 | 0.94% | 9.54 | 9.70 | 328490 | 31648 | 3.13% |
| 2024-11-04 | 9.51 | 9.61 | 0.12 | 1.26% | 9.41 | 9.65 | 285931 | 27331 | 2.72% |
| 2024-11-01 | 9.39 | 9.49 | 0.07 | 0.74% | 9.36 | 9.58 | 355995 | 33740 | 3.39% |
| 2024-10-31 | 9.41 | 9.42 | -0.02 | -0.21% | 9.38 | 9.50 | 301980 | 28463 | 2.88% |
| 2024-10-30 | 9.58 | 9.44 | -0.12 | -1.26% | 9.36 | 9.63 | 380794 | 36016 | 3.63% |
| 2024-10-29 | 9.99 | 9.56 | -0.34 | -3.43% | 9.55 | 10.02 | 622815 | 60746 | 5.93% |
| 2024-10-28 | 9.89 | 9.90 | 0.02 | 0.20% | 9.82 | 9.93 | 305538 | 30200 | 2.91% |
| 2024-10-25 | 9.96 | 9.88 | -0.09 | -0.90% | 9.81 | 10.00 | 326926 | 32318 | 3.11% |
| 2024-10-24 | 10.09 | 9.97 | -0.14 | -1.38% | 9.96 | 10.09 | 177478 | 17738 | 1.69% |
| 2024-10-23 | 10.15 | 10.11 | -0.06 | -0.59% | 10.02 | 10.24 | 266267 | 26894 | 2.54% |
| 2024-10-22 | 9.86 | 10.17 | 0.32 | 3.25% | 9.82 | 10.18 | 319027 | 32092 | 3.04% |
| 2024-10-21 | 9.93 | 9.85 | -0.07 | -0.71% | 9.79 | 9.99 | 283145 | 27919 | 2.70% |
| 2024-10-18 | 9.77 | 9.92 | 0.09 | 0.92% | 9.73 | 10.05 | 290075 | 28647 | 2.76% |
| 2024-10-17 | 10.09 | 9.83 | -0.22 | -2.19% | 9.83 | 10.19 | 231222 | 23012 | 2.20% |
| 2024-10-16 | 9.97 | 10.05 | 0.09 | 0.90% | 9.87 | 10.14 | 194151 | 19491 | 1.85% |
| 2024-10-15 | 10.25 | 9.96 | -0.29 | -2.83% | 9.95 | 10.25 | 259674 | 26208 | 2.47% |
| 2024-10-14 | 10.20 | 10.25 | 0.03 | 0.29% | 10.08 | 10.36 | 247795 | 25335 | 2.36% |
| 2024-10-11 | 10.53 | 10.22 | -0.27 | -2.57% | 10.11 | 10.53 | 227761 | 23453 | 2.17% |
| 2024-10-10 | 10.33 | 10.49 | 0.28 | 2.74% | 10.21 | 10.74 | 437015 | 45927 | 4.16% |
| 2024-10-09 | 10.71 | 10.21 | -0.66 | -6.07% | 10.11 | 10.79 | 525452 | 54950 | 5.00% |
| 2024-10-08 | 11.99 | 10.87 | -0.08 | -0.73% | 10.57 | 11.99 | 827779 | 91985 | 7.88% |
| 2024-09-30 | 10.41 | 10.95 | 0.73 | 7.14% | 10.28 | 11.11 | 567101 | 60710 | 5.40% |
| 2024-09-27 | 10.10 | 10.22 | 0.21 | 2.10% | 10.00 | 10.32 | 299660 | 30389 | 2.85% |
| 2024-09-26 | 9.81 | 10.01 | 0.20 | 2.04% | 9.73 | 10.03 | 234492 | 23240 | 2.23% |
| 2024-09-25 | 9.90 | 9.81 | -0.02 | -0.20% | 9.71 | 10.05 | 360188 | 35667 | 3.43% |
| 2024-09-24 | 9.33 | 9.83 | 0.52 | 5.59% | 9.25 | 9.85 | 380153 | 36586 | 3.62% |
| 2024-09-23 | 8.97 | 9.31 | 0.31 | 3.44% | 8.96 | 9.40 | 248983 | 23078 | 2.37% |
| 2024-09-20 | 9.00 | 9.00 | 0.01 | 0.11% | 8.91 | 9.17 | 156731 | 14147 | 1.49% |
| 2024-09-19 | 8.88 | 8.99 | 0.14 | 1.58% | 8.80 | 9.10 | 183576 | 16470 | 1.75% |
| 2024-09-18 | 8.76 | 8.85 | 0.12 | 1.37% | 8.64 | 8.86 | 147314 | 12869 | 1.40% |
| 2024-09-13 | 8.80 | 8.73 | -0.07 | -0.80% | 8.71 | 8.87 | 80401 | 7062 | 0.77% |
| 2024-09-12 | 8.74 | 8.80 | 0.10 | 1.15% | 8.73 | 8.92 | 134070 | 11863 | 1.28% |
| 2024-09-11 | 8.95 | 8.70 | -0.26 | -2.90% | 8.62 | 8.95 | 154056 | 13493 | 1.47% |
| 2024-09-10 | 8.99 | 8.96 | -0.03 | -0.33% | 8.86 | 9.02 | 87674 | 7827 | 0.83% |
| 2024-09-09 | 8.96 | 8.99 | 0.01 | 0.11% | 8.86 | 9.00 | 126011 | 11253 | 1.20% |
| 2024-09-06 | 9.19 | 8.98 | -0.22 | -2.39% | 8.97 | 9.22 | 115451 | 10489 | 1.10% |
| 2024-09-05 | 9.21 | 9.20 | -0.01 | -0.11% | 9.14 | 9.26 | 95480 | 8779 | 0.91% |
| 2024-09-04 | 9.35 | 9.21 | -0.22 | -2.33% | 9.20 | 9.39 | 155021 | 14410 | 1.48% |
| 2024-09-03 | 9.37 | 9.43 | 0.00 | 0.00% | 9.35 | 9.63 | 160433 | 15214 | 1.53% |
| 2024-09-02 | 9.47 | 9.43 | -0.04 | -0.42% | 9.34 | 9.58 | 177269 | 16771 | 1.69% |
| 2024-08-30 | 9.35 | 9.47 | 0.13 | 1.39% | 9.30 | 9.59 | 166944 | 15782 | 1.59% |
| 2024-08-29 | 9.36 | 9.34 | -0.06 | -0.64% | 9.21 | 9.39 | 142913 | 13284 | 1.36% |
| 2024-08-28 | 9.26 | 9.40 | 0.09 | 0.97% | 9.25 | 9.42 | 102593 | 9608 | 0.98% |
| 2024-08-27 | 9.43 | 9.31 | -0.11 | -1.17% | 9.29 | 9.44 | 91845 | 8581 | 0.87% |
| 2024-08-26 | 9.48 | 9.42 | -0.05 | -0.53% | 9.35 | 9.52 | 107118 | 10086 | 1.02% |
| 2024-08-23 | 9.54 | 9.47 | -0.08 | -0.84% | 9.40 | 9.61 | 141995 | 13450 | 1.35% |
| 2024-08-22 | 9.55 | 9.55 | -0.02 | -0.21% | 9.45 | 9.65 | 196258 | 18791 | 1.87% |
| 2024-08-21 | 9.95 | 9.57 | -0.42 | -4.20% | 9.42 | 9.95 | 372950 | 35679 | 3.55% |
| 2024-08-20 | 10.18 | 9.99 | -0.21 | -2.06% | 9.90 | 10.23 | 144971 | 14495 | 1.38% |
| 2024-08-19 | 10.04 | 10.20 | 0.16 | 1.59% | 10.04 | 10.31 | 140422 | 14339 | 1.34% |
| 2024-08-16 | 10.18 | 10.04 | -0.14 | -1.38% | 10.02 | 10.29 | 127616 | 12892 | 1.22% |