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 | 9.99 | 9.83 | -0.10 | -1.01% | 9.81 | 10.25 | 356672 | 35926 | 5.60% |
| 2024-11-21 | 9.66 | 9.93 | 0.22 | 2.27% | 9.64 | 10.03 | 216790 | 21526 | 3.40% |
| 2024-11-20 | 9.71 | 9.71 | 0.01 | 0.10% | 9.56 | 9.73 | 92200 | 8895 | 1.45% |
| 2024-11-19 | 9.57 | 9.70 | 0.18 | 1.89% | 9.50 | 9.70 | 106198 | 10210 | 1.67% |
| 2024-11-18 | 9.59 | 9.52 | -0.02 | -0.21% | 9.45 | 9.77 | 132931 | 12765 | 2.09% |
| 2024-11-15 | 9.67 | 9.54 | -0.15 | -1.55% | 9.53 | 9.78 | 110797 | 10684 | 1.74% |
| 2024-11-14 | 9.97 | 9.69 | -0.31 | -3.10% | 9.64 | 10.05 | 115941 | 11392 | 1.82% |
| 2024-11-13 | 9.95 | 10.00 | 0.00 | 0.00% | 9.84 | 10.07 | 104730 | 10408 | 1.64% |
| 2024-11-12 | 10.22 | 10.00 | -0.14 | -1.38% | 9.90 | 10.28 | 199562 | 20160 | 3.13% |
| 2024-11-11 | 10.10 | 10.14 | 0.01 | 0.10% | 10.03 | 10.19 | 147290 | 14889 | 2.31% |
| 2024-11-08 | 10.18 | 10.13 | 0.03 | 0.30% | 10.02 | 10.21 | 181030 | 18317 | 2.84% |
| 2024-11-07 | 9.78 | 10.10 | 0.26 | 2.64% | 9.77 | 10.15 | 153255 | 15344 | 2.40% |
| 2024-11-06 | 9.92 | 9.84 | -0.07 | -0.71% | 9.80 | 10.05 | 139086 | 13800 | 2.18% |
| 2024-11-05 | 9.88 | 9.91 | 0.03 | 0.30% | 9.76 | 9.95 | 148616 | 14665 | 2.33% |
| 2024-11-04 | 9.52 | 9.88 | 0.38 | 4.00% | 9.52 | 9.93 | 180007 | 17504 | 2.82% |
| 2024-11-01 | 9.58 | 9.50 | -0.15 | -1.55% | 9.39 | 9.70 | 170612 | 16318 | 2.68% |
| 2024-10-31 | 9.70 | 9.65 | -0.06 | -0.62% | 9.56 | 9.79 | 160651 | 15481 | 2.52% |
| 2024-10-30 | 9.94 | 9.71 | -0.11 | -1.12% | 9.66 | 9.95 | 165024 | 16143 | 2.59% |
| 2024-10-29 | 10.12 | 10.02 | -0.06 | -0.60% | 9.93 | 10.18 | 136858 | 13753 | 2.15% |
| 2024-10-28 | 9.85 | 10.08 | 0.36 | 3.70% | 9.76 | 10.14 | 199767 | 19914 | 3.13% |
| 2024-10-25 | 9.69 | 9.72 | 0.03 | 0.31% | 9.63 | 9.75 | 114717 | 11118 | 1.80% |
| 2024-10-24 | 9.72 | 9.69 | -0.07 | -0.72% | 9.57 | 9.75 | 78855 | 7608 | 1.24% |
| 2024-10-23 | 9.75 | 9.76 | 0.04 | 0.41% | 9.64 | 9.86 | 141706 | 13844 | 2.22% |
| 2024-10-22 | 9.51 | 9.72 | 0.21 | 2.21% | 9.49 | 9.88 | 152835 | 14827 | 2.40% |
| 2024-10-21 | 9.65 | 9.51 | -0.12 | -1.25% | 9.38 | 9.72 | 154229 | 14666 | 2.42% |
| 2024-10-18 | 9.41 | 9.63 | 0.19 | 2.01% | 9.37 | 9.75 | 116066 | 11157 | 1.82% |
| 2024-10-17 | 9.64 | 9.44 | -0.15 | -1.56% | 9.42 | 9.74 | 84074 | 8032 | 1.32% |
| 2024-10-16 | 9.68 | 9.59 | -0.11 | -1.13% | 9.49 | 9.71 | 80492 | 7727 | 1.26% |
| 2024-10-15 | 10.00 | 9.70 | -0.29 | -2.90% | 9.70 | 10.04 | 91628 | 9006 | 1.44% |
| 2024-10-14 | 9.98 | 9.99 | 0.13 | 1.32% | 9.83 | 10.10 | 118457 | 11819 | 1.86% |
| 2024-10-11 | 10.35 | 9.86 | -0.42 | -4.09% | 9.80 | 10.37 | 113598 | 11333 | 1.78% |
| 2024-10-10 | 10.26 | 10.28 | 0.01 | 0.10% | 10.10 | 10.58 | 152465 | 15756 | 2.39% |
| 2024-10-09 | 10.59 | 10.27 | -0.52 | -4.82% | 10.26 | 10.83 | 182107 | 19166 | 2.86% |
| 2024-10-08 | 11.08 | 10.79 | 0.71 | 7.04% | 10.23 | 11.09 | 301435 | 32386 | 4.73% |
| 2024-09-30 | 9.50 | 10.08 | 0.82 | 8.86% | 9.47 | 10.10 | 250279 | 24498 | 3.93% |
| 2024-09-27 | 9.10 | 9.26 | 0.29 | 3.23% | 9.07 | 9.38 | 161001 | 14804 | 2.53% |
| 2024-09-26 | 8.82 | 8.97 | 0.16 | 1.82% | 8.71 | 8.98 | 105558 | 9319 | 1.66% |
| 2024-09-25 | 8.77 | 8.81 | 0.09 | 1.03% | 8.77 | 9.12 | 122087 | 10908 | 1.92% |
| 2024-09-24 | 8.44 | 8.72 | 0.29 | 3.44% | 8.40 | 8.74 | 104063 | 8943 | 1.63% |
| 2024-09-23 | 8.51 | 8.43 | -0.09 | -1.06% | 8.40 | 8.60 | 66592 | 5657 | 1.04% |
| 2024-09-20 | 8.60 | 8.52 | -0.06 | -0.70% | 8.46 | 8.62 | 67506 | 5760 | 1.06% |
| 2024-09-19 | 8.62 | 8.58 | -0.04 | -0.46% | 8.45 | 8.68 | 142384 | 12202 | 2.23% |
| 2024-09-18 | 8.06 | 8.62 | 0.60 | 7.48% | 7.95 | 8.72 | 229669 | 19503 | 3.60% |
| 2024-09-13 | 8.19 | 8.02 | -0.18 | -2.20% | 8.01 | 8.24 | 46383 | 3751 | 0.73% |
| 2024-09-12 | 8.14 | 8.20 | 0.06 | 0.74% | 8.13 | 8.31 | 51739 | 4265 | 0.81% |
| 2024-09-11 | 8.03 | 8.14 | 0.05 | 0.62% | 8.02 | 8.22 | 48238 | 3921 | 0.76% |
| 2024-09-10 | 8.10 | 8.09 | 0.02 | 0.25% | 8.00 | 8.13 | 41394 | 3335 | 0.65% |
| 2024-09-09 | 8.12 | 8.07 | -0.10 | -1.22% | 8.02 | 8.16 | 50687 | 4090 | 0.80% |
| 2024-09-06 | 8.31 | 8.17 | -0.12 | -1.45% | 8.16 | 8.32 | 40490 | 3334 | 0.64% |
| 2024-09-05 | 8.38 | 8.29 | -0.09 | -1.07% | 8.26 | 8.43 | 51832 | 4319 | 0.81% |
| 2024-09-04 | 8.31 | 8.38 | -0.03 | -0.36% | 8.29 | 8.48 | 55258 | 4640 | 0.87% |
| 2024-09-03 | 8.22 | 8.41 | 0.19 | 2.31% | 8.21 | 8.46 | 69161 | 5776 | 1.08% |
| 2024-09-02 | 8.35 | 8.22 | -0.14 | -1.67% | 8.21 | 8.39 | 69051 | 5721 | 1.08% |
| 2024-08-30 | 8.27 | 8.36 | -0.01 | -0.12% | 8.21 | 8.55 | 110184 | 9267 | 1.73% |
| 2024-08-29 | 8.03 | 8.37 | 0.33 | 4.10% | 8.01 | 8.40 | 90727 | 7520 | 1.42% |
| 2024-08-28 | 8.02 | 8.04 | 0.00 | 0.00% | 8.00 | 8.13 | 55198 | 4449 | 0.87% |
| 2024-08-27 | 8.16 | 8.04 | -0.17 | -2.07% | 8.01 | 8.25 | 52992 | 4284 | 0.83% |
| 2024-08-26 | 8.14 | 8.21 | 0.04 | 0.49% | 8.12 | 8.25 | 49902 | 4090 | 0.78% |
| 2024-08-23 | 8.25 | 8.17 | -0.09 | -1.09% | 8.16 | 8.33 | 43802 | 3603 | 0.69% |
| 2024-08-22 | 8.25 | 8.26 | -0.01 | -0.12% | 8.21 | 8.40 | 56391 | 4679 | 0.88% |
| 2024-08-21 | 8.31 | 8.27 | -0.06 | -0.72% | 8.23 | 8.39 | 53347 | 4417 | 0.84% |
| 2024-08-20 | 8.56 | 8.33 | -0.23 | -2.69% | 8.30 | 8.58 | 95111 | 7988 | 1.49% |
| 2024-08-19 | 8.62 | 8.56 | -0.04 | -0.47% | 8.53 | 8.68 | 46883 | 4025 | 0.74% |
| 2024-08-16 | 8.73 | 8.60 | -0.13 | -1.49% | 8.57 | 8.75 | 74140 | 6407 | 1.16% |
| 2024-08-15 | 8.76 | 8.73 | -0.07 | -0.80% | 8.67 | 8.86 | 91508 | 8004 | 1.44% |