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 | 9.83 | 9.96 | 0.11 | 1.12% | 9.76 | 10.08 | 73500 | 7300 | 1.75% |
| 2024-11-20 | 9.77 | 9.85 | 0.08 | 0.82% | 9.70 | 9.86 | 79031 | 7726 | 1.88% |
| 2024-11-19 | 9.59 | 9.77 | 0.22 | 2.30% | 9.54 | 9.79 | 74600 | 7195 | 1.77% |
| 2024-11-18 | 9.92 | 9.55 | -0.30 | -3.05% | 9.47 | 9.96 | 115868 | 11222 | 2.75% |
| 2024-11-15 | 10.12 | 9.85 | -0.28 | -2.76% | 9.85 | 10.20 | 132409 | 13260 | 3.14% |
| 2024-11-14 | 10.55 | 10.13 | -0.37 | -3.52% | 10.10 | 10.70 | 177866 | 18399 | 4.22% |
| 2024-11-13 | 10.51 | 10.50 | -0.09 | -0.85% | 10.26 | 10.77 | 157722 | 16555 | 3.75% |
| 2024-11-12 | 10.41 | 10.59 | 0.17 | 1.63% | 10.35 | 10.74 | 221408 | 23415 | 5.26% |
| 2024-11-11 | 10.25 | 10.42 | 0.18 | 1.76% | 10.11 | 10.42 | 142053 | 14630 | 3.37% |
| 2024-11-08 | 10.46 | 10.24 | -0.18 | -1.73% | 10.20 | 10.58 | 157112 | 16249 | 3.73% |
| 2024-11-07 | 10.10 | 10.42 | 0.25 | 2.46% | 10.05 | 10.52 | 176136 | 18163 | 4.18% |
| 2024-11-06 | 10.23 | 10.17 | 0.00 | 0.00% | 10.06 | 10.36 | 188628 | 19247 | 4.48% |
| 2024-11-05 | 10.14 | 10.17 | 0.01 | 0.10% | 9.99 | 10.22 | 219501 | 22190 | 5.21% |
| 2024-11-04 | 10.07 | 10.16 | 0.17 | 1.70% | 9.99 | 10.25 | 105382 | 10629 | 2.50% |
| 2024-11-01 | 10.40 | 9.99 | -0.44 | -4.22% | 9.94 | 10.49 | 174705 | 17750 | 4.15% |
| 2024-10-31 | 10.52 | 10.43 | -0.09 | -0.86% | 10.40 | 10.70 | 147179 | 15452 | 3.49% |
| 2024-10-30 | 10.43 | 10.52 | 0.01 | 0.10% | 10.32 | 10.78 | 151645 | 15944 | 3.60% |
| 2024-10-29 | 10.73 | 10.51 | -0.21 | -1.96% | 10.46 | 10.90 | 149773 | 15916 | 3.56% |
| 2024-10-28 | 10.63 | 10.72 | 0.10 | 0.94% | 10.59 | 10.78 | 125348 | 13383 | 2.98% |
| 2024-10-25 | 10.68 | 10.62 | -0.08 | -0.75% | 10.55 | 10.80 | 175400 | 18682 | 4.16% |
| 2024-10-24 | 10.88 | 10.70 | -0.26 | -2.37% | 10.59 | 10.90 | 143947 | 15427 | 3.42% |
| 2024-10-23 | 10.99 | 10.96 | -0.10 | -0.90% | 10.80 | 11.54 | 231819 | 25847 | 5.50% |
| 2024-10-22 | 10.60 | 11.06 | 0.44 | 4.14% | 10.60 | 11.29 | 260270 | 28638 | 6.18% |
| 2024-10-21 | 10.74 | 10.62 | -0.19 | -1.76% | 10.48 | 10.88 | 225515 | 23978 | 5.35% |
| 2024-10-18 | 10.10 | 10.81 | 0.70 | 6.92% | 10.01 | 11.10 | 371869 | 40051 | 8.83% |
| 2024-10-17 | 10.20 | 10.11 | -0.02 | -0.20% | 10.04 | 10.24 | 116659 | 11833 | 2.77% |
| 2024-10-16 | 10.19 | 10.13 | -0.06 | -0.59% | 9.78 | 10.22 | 160294 | 16068 | 3.81% |
| 2024-10-15 | 10.60 | 10.19 | -0.62 | -5.74% | 10.17 | 10.70 | 266113 | 27666 | 6.32% |
| 2024-10-14 | 10.40 | 10.81 | 0.56 | 5.46% | 10.25 | 10.87 | 271820 | 28948 | 6.45% |
| 2024-10-11 | 10.91 | 10.25 | -0.93 | -8.32% | 10.06 | 10.94 | 365194 | 38373 | 8.67% |
| 2024-10-10 | 10.33 | 11.18 | 0.87 | 8.44% | 10.32 | 11.33 | 471890 | 51353 | 11.20% |
| 2024-10-09 | 10.15 | 10.31 | -0.19 | -1.81% | 9.95 | 10.64 | 318374 | 32840 | 7.56% |
| 2024-10-08 | 10.89 | 10.50 | 0.58 | 5.85% | 9.62 | 10.91 | 427245 | 44392 | 10.14% |
| 2024-09-30 | 9.50 | 9.92 | 0.69 | 7.48% | 9.17 | 9.98 | 367216 | 35381 | 8.72% |
| 2024-09-27 | 8.92 | 9.23 | 0.35 | 3.94% | 8.81 | 9.35 | 233121 | 21240 | 5.54% |
| 2024-09-26 | 8.80 | 8.88 | 0.04 | 0.45% | 8.60 | 8.88 | 138477 | 12120 | 3.29% |
| 2024-09-25 | 8.56 | 8.84 | 0.21 | 2.43% | 8.54 | 9.10 | 217327 | 19288 | 5.16% |
| 2024-09-24 | 8.57 | 8.63 | 0.09 | 1.05% | 8.40 | 8.70 | 136564 | 11688 | 3.24% |
| 2024-09-23 | 8.70 | 8.54 | -0.24 | -2.73% | 8.49 | 8.83 | 150907 | 13004 | 3.58% |
| 2024-09-20 | 8.75 | 8.78 | -0.04 | -0.45% | 8.75 | 8.90 | 102547 | 9042 | 2.43% |
| 2024-09-19 | 8.80 | 8.82 | 0.02 | 0.23% | 8.75 | 8.98 | 180334 | 15919 | 4.28% |
| 2024-09-18 | 8.37 | 8.80 | 0.48 | 5.77% | 8.33 | 8.96 | 260332 | 22819 | 6.18% |
| 2024-09-13 | 8.46 | 8.32 | -0.17 | -2.00% | 8.30 | 8.52 | 92156 | 7741 | 2.19% |
| 2024-09-12 | 8.28 | 8.49 | 0.16 | 1.92% | 8.25 | 8.56 | 174983 | 14800 | 4.15% |
| 2024-09-11 | 8.17 | 8.33 | 0.12 | 1.46% | 8.15 | 8.38 | 107191 | 8885 | 2.55% |
| 2024-09-10 | 8.11 | 8.21 | 0.21 | 2.63% | 7.92 | 8.24 | 89810 | 7261 | 2.13% |
| 2024-09-09 | 7.97 | 8.00 | -0.01 | -0.12% | 7.91 | 8.12 | 54459 | 4361 | 1.29% |
| 2024-09-06 | 8.11 | 8.01 | -0.15 | -1.84% | 8.00 | 8.23 | 65502 | 5302 | 1.56% |
| 2024-09-05 | 8.19 | 8.16 | -0.03 | -0.37% | 8.03 | 8.25 | 62455 | 5089 | 1.48% |
| 2024-09-04 | 8.15 | 8.19 | -0.05 | -0.61% | 8.09 | 8.31 | 80459 | 6595 | 1.91% |
| 2024-09-03 | 8.07 | 8.24 | 0.16 | 1.98% | 8.02 | 8.28 | 119538 | 9828 | 2.84% |
| 2024-09-02 | 8.09 | 8.08 | -0.01 | -0.12% | 8.04 | 8.25 | 90474 | 7366 | 2.15% |
| 2024-08-30 | 8.02 | 8.09 | 0.04 | 0.50% | 7.91 | 8.21 | 139775 | 11318 | 3.32% |
| 2024-08-29 | 7.65 | 8.05 | 0.34 | 4.41% | 7.61 | 8.10 | 136312 | 10857 | 3.24% |
| 2024-08-28 | 7.61 | 7.71 | 0.04 | 0.52% | 7.61 | 7.74 | 50601 | 3893 | 1.20% |
| 2024-08-27 | 7.80 | 7.67 | -0.17 | -2.17% | 7.65 | 7.85 | 78197 | 6039 | 1.86% |
| 2024-08-26 | 8.01 | 7.84 | -0.23 | -2.85% | 7.78 | 8.08 | 134025 | 10574 | 3.18% |
| 2024-08-23 | 7.83 | 8.07 | 0.49 | 6.46% | 7.77 | 8.25 | 258194 | 20758 | 6.13% |
| 2024-08-22 | 7.74 | 7.58 | -0.09 | -1.17% | 7.55 | 7.77 | 48869 | 3742 | 1.16% |
| 2024-08-21 | 7.56 | 7.67 | 0.05 | 0.66% | 7.56 | 7.69 | 38179 | 2922 | 0.91% |
| 2024-08-20 | 7.75 | 7.62 | -0.14 | -1.80% | 7.56 | 7.82 | 52186 | 3990 | 1.24% |
| 2024-08-19 | 7.80 | 7.76 | -0.05 | -0.64% | 7.73 | 7.87 | 44767 | 3489 | 1.06% |
| 2024-08-16 | 7.88 | 7.81 | -0.10 | -1.26% | 7.77 | 7.92 | 54291 | 4253 | 1.29% |
| 2024-08-15 | 7.81 | 7.91 | 0.04 | 0.51% | 7.63 | 7.94 | 107099 | 8352 | 2.54% |