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 | 9.95 | 9.89 | -0.11 | -1.10% | 9.82 | 10.04 | 251239 | 24872 | 0.26% |
| 2024-11-20 | 10.11 | 10.00 | -0.08 | -0.79% | 9.97 | 10.21 | 272700 | 27369 | 0.29% |
| 2024-11-19 | 9.91 | 10.08 | 0.19 | 1.92% | 9.85 | 10.08 | 276249 | 27604 | 0.29% |
| 2024-11-18 | 9.97 | 9.89 | -0.09 | -0.90% | 9.83 | 10.12 | 359207 | 35893 | 0.38% |
| 2024-11-15 | 10.00 | 9.98 | -0.07 | -0.70% | 9.94 | 10.18 | 291757 | 29329 | 0.31% |
| 2024-11-14 | 10.20 | 10.05 | -0.14 | -1.37% | 10.01 | 10.39 | 373540 | 38051 | 0.39% |
| 2024-11-13 | 9.95 | 10.19 | 0.19 | 1.90% | 9.93 | 10.22 | 449929 | 45431 | 0.47% |
| 2024-11-12 | 9.99 | 10.00 | 0.01 | 0.10% | 9.95 | 10.22 | 464344 | 46945 | 0.49% |
| 2024-11-11 | 9.90 | 9.99 | 0.01 | 0.10% | 9.82 | 9.99 | 329785 | 32733 | 0.35% |
| 2024-11-08 | 10.16 | 9.98 | -0.03 | -0.30% | 9.91 | 10.19 | 412033 | 41168 | 0.43% |
| 2024-11-07 | 9.78 | 10.01 | 0.23 | 2.35% | 9.69 | 10.03 | 462395 | 45868 | 0.49% |
| 2024-11-06 | 9.71 | 9.78 | 0.07 | 0.72% | 9.68 | 9.91 | 434354 | 42583 | 0.46% |
| 2024-11-05 | 9.60 | 9.71 | 0.10 | 1.04% | 9.57 | 9.72 | 395508 | 38206 | 0.42% |
| 2024-11-04 | 9.65 | 9.61 | 0.09 | 0.95% | 9.48 | 9.69 | 242418 | 23201 | 0.26% |
| 2024-11-01 | 9.42 | 9.52 | 0.09 | 0.95% | 9.39 | 9.67 | 413094 | 39472 | 0.43% |
| 2024-10-31 | 9.39 | 9.43 | 0.00 | 0.00% | 9.27 | 9.50 | 316555 | 29711 | 0.33% |
| 2024-10-30 | 9.41 | 9.43 | -0.03 | -0.32% | 9.37 | 9.65 | 318002 | 30121 | 0.33% |
| 2024-10-29 | 9.65 | 9.46 | -0.19 | -1.97% | 9.44 | 9.68 | 283508 | 26969 | 0.30% |
| 2024-10-28 | 9.61 | 9.65 | 0.09 | 0.94% | 9.47 | 9.69 | 277143 | 26633 | 0.29% |
| 2024-10-25 | 9.39 | 9.56 | 0.17 | 1.81% | 9.37 | 9.62 | 285033 | 27070 | 0.30% |
| 2024-10-24 | 9.34 | 9.39 | 0.01 | 0.11% | 9.24 | 9.43 | 262180 | 24483 | 0.28% |
| 2024-10-23 | 9.32 | 9.38 | 0.07 | 0.75% | 9.23 | 9.43 | 305575 | 28511 | 0.32% |
| 2024-10-22 | 9.13 | 9.31 | 0.19 | 2.08% | 9.10 | 9.32 | 338491 | 31116 | 0.36% |
| 2024-10-21 | 9.16 | 9.12 | -0.02 | -0.22% | 9.01 | 9.23 | 361361 | 32889 | 0.38% |
| 2024-10-18 | 8.85 | 9.14 | 0.28 | 3.16% | 8.76 | 9.28 | 418124 | 37657 | 0.44% |
| 2024-10-17 | 9.09 | 8.86 | -0.18 | -1.99% | 8.85 | 9.16 | 313124 | 28141 | 0.33% |
| 2024-10-16 | 9.19 | 9.04 | -0.18 | -1.95% | 8.98 | 9.23 | 335693 | 30514 | 0.35% |
| 2024-10-15 | 9.43 | 9.22 | -0.24 | -2.54% | 9.21 | 9.47 | 275361 | 25743 | 0.29% |
| 2024-10-14 | 9.49 | 9.46 | 0.03 | 0.32% | 9.36 | 9.55 | 306489 | 28961 | 0.32% |
| 2024-10-11 | 9.76 | 9.43 | -0.33 | -3.38% | 9.37 | 9.77 | 261346 | 24903 | 0.28% |
| 2024-10-10 | 9.67 | 9.76 | 0.11 | 1.14% | 9.57 | 10.00 | 433047 | 42409 | 0.46% |
| 2024-10-09 | 10.28 | 9.65 | -0.87 | -8.27% | 9.57 | 10.28 | 804988 | 80285 | 0.85% |
| 2024-10-08 | 11.35 | 10.52 | 0.17 | 1.64% | 10.11 | 11.39 | 1411124 | 151667 | 1.49% |
| 2024-09-30 | 10.00 | 10.35 | 0.70 | 7.25% | 9.84 | 10.43 | 989977 | 100567 | 1.04% |
| 2024-09-27 | 9.37 | 9.65 | 0.37 | 3.99% | 9.37 | 9.85 | 437657 | 41834 | 0.46% |
| 2024-09-26 | 8.90 | 9.28 | 0.38 | 4.27% | 8.86 | 9.28 | 342845 | 31233 | 0.36% |
| 2024-09-25 | 8.97 | 8.90 | 0.06 | 0.68% | 8.86 | 9.12 | 299768 | 26990 | 0.32% |
| 2024-09-24 | 8.52 | 8.84 | 0.35 | 4.12% | 8.49 | 8.86 | 314626 | 27451 | 0.33% |
| 2024-09-23 | 8.43 | 8.49 | 0.00 | 0.00% | 8.40 | 8.55 | 116606 | 9888 | 0.12% |
| 2024-09-20 | 8.50 | 8.49 | -0.01 | -0.12% | 8.35 | 8.51 | 206438 | 17399 | 0.22% |
| 2024-09-19 | 8.16 | 8.50 | 0.35 | 4.29% | 8.12 | 8.52 | 281418 | 23545 | 0.30% |
| 2024-09-18 | 8.18 | 8.15 | 0.05 | 0.62% | 8.00 | 8.18 | 144684 | 11680 | 0.15% |
| 2024-09-13 | 8.16 | 8.10 | -0.08 | -0.98% | 8.10 | 8.26 | 171880 | 14006 | 0.18% |
| 2024-09-12 | 8.38 | 8.18 | -0.12 | -1.45% | 8.15 | 8.46 | 310876 | 25738 | 0.33% |
| 2024-09-11 | 8.40 | 8.30 | -0.14 | -1.66% | 8.27 | 8.41 | 161837 | 13478 | 0.17% |
| 2024-09-10 | 8.46 | 8.44 | -0.01 | -0.12% | 8.29 | 8.52 | 169742 | 14251 | 0.18% |
| 2024-09-09 | 8.48 | 8.45 | -0.09 | -1.05% | 8.39 | 8.55 | 131041 | 11070 | 0.14% |
| 2024-09-06 | 8.62 | 8.54 | -0.08 | -0.93% | 8.54 | 8.65 | 85538 | 7334 | 0.09% |
| 2024-09-05 | 8.64 | 8.62 | -0.03 | -0.35% | 8.56 | 8.76 | 145308 | 12526 | 0.15% |
| 2024-09-04 | 8.58 | 8.65 | 0.01 | 0.12% | 8.55 | 8.76 | 130440 | 11305 | 0.14% |
| 2024-09-03 | 8.65 | 8.64 | 0.00 | 0.00% | 8.54 | 8.77 | 161252 | 13969 | 0.17% |
| 2024-09-02 | 8.79 | 8.64 | -0.17 | -1.93% | 8.56 | 8.82 | 233205 | 20222 | 0.25% |
| 2024-08-30 | 8.60 | 8.81 | 0.18 | 2.09% | 8.48 | 8.98 | 318922 | 27983 | 0.34% |
| 2024-08-29 | 8.55 | 8.63 | 0.05 | 0.58% | 8.51 | 8.69 | 147649 | 12709 | 0.16% |
| 2024-08-28 | 8.50 | 8.58 | -0.02 | -0.23% | 8.40 | 8.70 | 204765 | 17503 | 0.22% |
| 2024-08-27 | 8.59 | 8.60 | -0.03 | -0.35% | 8.53 | 8.65 | 141816 | 12164 | 0.15% |
| 2024-08-26 | 8.65 | 8.63 | -0.06 | -0.69% | 8.55 | 8.73 | 199126 | 17180 | 0.21% |
| 2024-08-23 | 8.58 | 8.69 | 0.09 | 1.05% | 8.53 | 8.75 | 190643 | 16492 | 0.20% |
| 2024-08-22 | 8.55 | 8.60 | 0.15 | 1.78% | 8.44 | 8.72 | 313542 | 26952 | 0.33% |
| 2024-08-21 | 8.39 | 8.45 | 0.10 | 1.20% | 8.27 | 8.52 | 231801 | 19541 | 0.24% |
| 2024-08-20 | 8.79 | 8.35 | -0.44 | -5.01% | 8.33 | 8.80 | 390417 | 33165 | 0.41% |
| 2024-08-19 | 8.71 | 8.79 | 0.00 | 0.00% | 8.64 | 8.85 | 159291 | 13982 | 0.17% |
| 2024-08-16 | 8.91 | 8.79 | -0.11 | -1.24% | 8.76 | 8.94 | 145506 | 12808 | 0.15% |
| 2024-08-15 | 8.82 | 8.90 | 0.05 | 0.56% | 8.80 | 9.02 | 109112 | 9726 | 0.11% |
| 2024-08-14 | 9.11 | 8.85 | -0.29 | -3.17% | 8.84 | 9.13 | 181535 | 16209 | 0.19% |
| 2024-08-13 | 9.13 | 9.14 | 0.02 | 0.22% | 9.04 | 9.18 | 88920 | 8093 | 0.09% |