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 | 9.91 | 9.92 | -0.08 | -0.80% | 9.82 | 10.07 | 48308 | 4796 | 0.73% |
| 2024-11-20 | 9.86 | 10.00 | 0.09 | 0.91% | 9.75 | 10.02 | 70598 | 6973 | 1.07% |
| 2024-11-19 | 9.84 | 9.91 | 0.05 | 0.51% | 9.72 | 9.93 | 75910 | 7473 | 1.15% |
| 2024-11-18 | 10.13 | 9.86 | -0.31 | -3.05% | 9.76 | 10.28 | 112174 | 11211 | 1.70% |
| 2024-11-15 | 10.20 | 10.17 | -0.11 | -1.07% | 10.15 | 10.69 | 112860 | 11759 | 1.71% |
| 2024-11-14 | 10.46 | 10.28 | -0.17 | -1.63% | 10.18 | 10.54 | 102475 | 10573 | 1.55% |
| 2024-11-13 | 10.03 | 10.45 | 0.42 | 4.19% | 9.99 | 10.80 | 148460 | 15479 | 2.24% |
| 2024-11-12 | 10.27 | 10.03 | -0.29 | -2.81% | 9.93 | 10.27 | 149053 | 15106 | 2.25% |
| 2024-11-11 | 9.75 | 10.32 | 0.53 | 5.41% | 9.56 | 10.50 | 203402 | 20477 | 3.07% |
| 2024-11-08 | 9.65 | 9.79 | 0.24 | 2.51% | 9.47 | 9.95 | 132196 | 12796 | 2.00% |
| 2024-11-07 | 9.24 | 9.55 | 0.29 | 3.13% | 9.20 | 9.55 | 113649 | 10716 | 1.72% |
| 2024-11-06 | 9.32 | 9.26 | -0.05 | -0.54% | 9.21 | 9.36 | 78158 | 7243 | 1.18% |
| 2024-11-05 | 9.18 | 9.31 | 0.04 | 0.43% | 9.17 | 9.36 | 104018 | 9649 | 1.57% |
| 2024-11-04 | 9.20 | 9.27 | 0.14 | 1.53% | 9.07 | 9.30 | 68035 | 6241 | 1.03% |
| 2024-11-01 | 9.35 | 9.13 | -0.27 | -2.87% | 9.09 | 9.37 | 83526 | 7699 | 1.26% |
| 2024-10-31 | 9.58 | 9.40 | -0.31 | -3.19% | 9.17 | 9.66 | 99829 | 9339 | 1.51% |
| 2024-10-30 | 9.87 | 9.71 | -0.16 | -1.62% | 9.63 | 9.96 | 54439 | 5300 | 0.82% |
| 2024-10-29 | 10.14 | 9.87 | -0.29 | -2.85% | 9.76 | 10.20 | 40912 | 4081 | 0.62% |
| 2024-10-28 | 9.93 | 10.16 | 0.22 | 2.21% | 9.92 | 10.16 | 49244 | 4953 | 0.74% |
| 2024-10-25 | 9.94 | 9.94 | 0.04 | 0.40% | 9.89 | 10.07 | 45330 | 4523 | 0.69% |
| 2024-10-24 | 9.88 | 9.90 | 0.02 | 0.20% | 9.77 | 9.95 | 32105 | 3166 | 0.49% |
| 2024-10-23 | 10.02 | 9.88 | -0.12 | -1.20% | 9.84 | 10.07 | 46286 | 4595 | 0.70% |
| 2024-10-22 | 9.70 | 10.00 | 0.31 | 3.20% | 9.70 | 10.04 | 72549 | 7214 | 1.10% |
| 2024-10-21 | 9.83 | 9.69 | -0.10 | -1.02% | 9.66 | 9.86 | 52181 | 5091 | 0.79% |
| 2024-10-18 | 9.67 | 9.79 | 0.12 | 1.24% | 9.61 | 9.95 | 49024 | 4807 | 0.74% |
| 2024-10-17 | 9.79 | 9.67 | -0.07 | -0.72% | 9.66 | 9.95 | 33144 | 3253 | 0.50% |
| 2024-10-16 | 9.86 | 9.74 | -0.13 | -1.32% | 9.66 | 9.94 | 36406 | 3569 | 0.55% |
| 2024-10-15 | 10.06 | 9.87 | -0.27 | -2.66% | 9.85 | 10.15 | 33281 | 3331 | 0.50% |
| 2024-10-14 | 10.05 | 10.14 | 0.19 | 1.91% | 9.82 | 10.19 | 40102 | 4025 | 0.61% |
| 2024-10-11 | 10.23 | 9.95 | -0.22 | -2.16% | 9.85 | 10.27 | 48330 | 4847 | 0.73% |
| 2024-10-10 | 10.20 | 10.37 | 0.33 | 3.29% | 9.98 | 10.69 | 75034 | 7761 | 1.13% |
| 2024-10-09 | 10.88 | 10.04 | -1.05 | -9.47% | 10.03 | 10.90 | 98557 | 10254 | 1.49% |
| 2024-10-08 | 11.42 | 11.09 | 0.60 | 5.72% | 10.60 | 11.54 | 135930 | 15081 | 2.05% |
| 2024-09-30 | 10.12 | 10.49 | 0.70 | 7.15% | 9.83 | 10.54 | 124602 | 12759 | 1.88% |
| 2024-09-27 | 9.70 | 9.79 | 0.24 | 2.51% | 9.62 | 10.10 | 74755 | 7336 | 1.13% |
| 2024-09-26 | 9.18 | 9.55 | 0.34 | 3.69% | 9.11 | 9.56 | 41829 | 3910 | 0.63% |
| 2024-09-25 | 9.24 | 9.21 | 0.13 | 1.43% | 9.17 | 9.50 | 52038 | 4855 | 0.79% |
| 2024-09-24 | 8.80 | 9.08 | 0.36 | 4.13% | 8.76 | 9.08 | 46506 | 4153 | 0.70% |
| 2024-09-23 | 8.64 | 8.72 | 0.04 | 0.46% | 8.61 | 8.84 | 34944 | 3040 | 0.53% |
| 2024-09-20 | 8.80 | 8.68 | -0.15 | -1.70% | 8.60 | 8.82 | 40878 | 3553 | 0.62% |
| 2024-09-19 | 8.45 | 8.83 | 0.29 | 3.40% | 8.40 | 8.90 | 60283 | 5292 | 0.91% |
| 2024-09-18 | 8.69 | 8.54 | 0.17 | 2.03% | 8.13 | 8.75 | 47865 | 4057 | 0.72% |
| 2024-09-13 | 8.54 | 8.37 | -0.17 | -1.99% | 8.35 | 8.55 | 22804 | 1922 | 0.34% |
| 2024-09-12 | 8.54 | 8.54 | -0.03 | -0.35% | 8.51 | 8.67 | 19687 | 1686 | 0.30% |
| 2024-09-11 | 8.55 | 8.57 | 0.05 | 0.59% | 8.41 | 8.71 | 27547 | 2364 | 0.42% |
| 2024-09-10 | 8.51 | 8.52 | -0.06 | -0.70% | 8.35 | 8.64 | 25012 | 2120 | 0.38% |
| 2024-09-09 | 8.61 | 8.58 | -0.09 | -1.04% | 8.50 | 8.66 | 25260 | 2160 | 0.38% |
| 2024-09-06 | 8.76 | 8.67 | -0.09 | -1.03% | 8.65 | 8.82 | 17474 | 1524 | 0.26% |
| 2024-09-05 | 8.74 | 8.76 | 0.02 | 0.23% | 8.63 | 8.82 | 17514 | 1531 | 0.26% |
| 2024-09-04 | 8.68 | 8.74 | 0.01 | 0.11% | 8.56 | 8.91 | 38108 | 3333 | 0.58% |
| 2024-09-03 | 8.50 | 8.73 | 0.18 | 2.11% | 8.49 | 8.80 | 46058 | 4005 | 0.70% |
| 2024-09-02 | 8.78 | 8.55 | -0.24 | -2.73% | 8.54 | 8.88 | 52576 | 4545 | 0.79% |
| 2024-08-30 | 8.68 | 8.79 | 0.10 | 1.15% | 8.53 | 8.96 | 48022 | 4225 | 0.73% |
| 2024-08-29 | 8.58 | 8.69 | 0.16 | 1.88% | 8.51 | 8.72 | 38111 | 3294 | 0.58% |
| 2024-08-28 | 8.61 | 8.53 | -0.15 | -1.73% | 8.51 | 8.70 | 32416 | 2787 | 0.49% |
| 2024-08-27 | 8.94 | 8.68 | -0.25 | -2.80% | 8.65 | 8.94 | 48945 | 4297 | 0.74% |
| 2024-08-26 | 8.91 | 8.93 | -0.10 | -1.11% | 8.40 | 9.02 | 83748 | 7299 | 1.27% |
| 2024-08-23 | 8.94 | 9.03 | 0.08 | 0.89% | 8.76 | 9.10 | 26266 | 2365 | 0.40% |
| 2024-08-22 | 9.01 | 8.95 | -0.03 | -0.33% | 8.91 | 9.04 | 16566 | 1486 | 0.25% |
| 2024-08-21 | 9.02 | 8.98 | -0.07 | -0.77% | 8.90 | 9.08 | 18304 | 1642 | 0.28% |
| 2024-08-20 | 9.19 | 9.05 | -0.13 | -1.42% | 9.00 | 9.19 | 16604 | 1505 | 0.25% |
| 2024-08-19 | 9.11 | 9.18 | 0.10 | 1.10% | 9.03 | 9.25 | 20583 | 1888 | 0.31% |
| 2024-08-16 | 9.19 | 9.08 | -0.11 | -1.20% | 9.05 | 9.28 | 21477 | 1957 | 0.32% |
| 2024-08-15 | 9.03 | 9.19 | 0.10 | 1.10% | 8.98 | 9.28 | 36776 | 3372 | 0.56% |
| 2024-08-14 | 9.20 | 9.09 | -0.14 | -1.52% | 9.07 | 9.23 | 17831 | 1625 | 0.27% |
| 2024-08-13 | 9.52 | 9.23 | -0.06 | -0.65% | 9.11 | 9.52 | 23322 | 2144 | 0.35% |