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 | 9.84 | 9.86 | 0.02 | 0.20% | 9.77 | 9.91 | 36199 | 3563 | 1.70% |
| 2024-11-20 | 9.66 | 9.84 | 0.18 | 1.86% | 9.56 | 9.84 | 42655 | 4158 | 2.00% |
| 2024-11-19 | 9.59 | 9.66 | 0.11 | 1.15% | 9.41 | 9.67 | 53720 | 5109 | 2.52% |
| 2024-11-18 | 9.90 | 9.55 | -0.26 | -2.65% | 9.54 | 9.99 | 64967 | 6310 | 3.04% |
| 2024-11-15 | 10.10 | 9.81 | -0.37 | -3.63% | 9.80 | 10.17 | 94748 | 9440 | 4.44% |
| 2024-11-14 | 10.73 | 10.18 | -0.24 | -2.30% | 10.18 | 10.84 | 119030 | 12469 | 5.58% |
| 2024-11-13 | 10.25 | 10.42 | 0.07 | 0.68% | 10.09 | 10.48 | 87558 | 9010 | 4.10% |
| 2024-11-12 | 10.19 | 10.35 | 0.16 | 1.57% | 10.13 | 10.55 | 133508 | 13782 | 6.26% |
| 2024-11-11 | 10.25 | 10.19 | -0.06 | -0.59% | 10.03 | 10.32 | 77677 | 7887 | 3.64% |
| 2024-11-08 | 10.61 | 10.25 | -0.30 | -2.84% | 10.16 | 10.75 | 110173 | 11314 | 5.16% |
| 2024-11-07 | 10.16 | 10.55 | 0.30 | 2.93% | 10.11 | 10.58 | 68664 | 7167 | 3.22% |
| 2024-11-06 | 10.15 | 10.25 | 0.10 | 0.99% | 9.96 | 10.37 | 65200 | 6627 | 3.06% |
| 2024-11-05 | 9.88 | 10.15 | 0.28 | 2.84% | 9.84 | 10.18 | 55379 | 5584 | 2.60% |
| 2024-11-04 | 10.02 | 9.87 | -0.15 | -1.50% | 9.71 | 10.10 | 57567 | 5651 | 2.70% |
| 2024-11-01 | 10.25 | 10.02 | -0.25 | -2.43% | 9.93 | 10.37 | 58358 | 5896 | 2.73% |
| 2024-10-31 | 9.95 | 10.27 | 0.22 | 2.19% | 9.91 | 10.39 | 62183 | 6349 | 2.91% |
| 2024-10-30 | 9.97 | 10.05 | 0.05 | 0.50% | 9.95 | 10.19 | 45710 | 4595 | 2.14% |
| 2024-10-29 | 10.36 | 10.00 | -0.41 | -3.94% | 10.00 | 10.58 | 72951 | 7443 | 3.42% |
| 2024-10-28 | 10.23 | 10.41 | 0.14 | 1.36% | 10.21 | 10.42 | 68386 | 7073 | 3.20% |
| 2024-10-25 | 10.07 | 10.27 | 0.31 | 3.11% | 10.00 | 10.37 | 71353 | 7295 | 3.34% |
| 2024-10-24 | 10.05 | 9.96 | -0.16 | -1.58% | 9.90 | 10.17 | 45111 | 4526 | 2.11% |
| 2024-10-23 | 10.14 | 10.12 | -0.03 | -0.30% | 10.04 | 10.26 | 55471 | 5620 | 2.60% |
| 2024-10-22 | 10.05 | 10.15 | 0.03 | 0.30% | 10.02 | 10.18 | 58938 | 5952 | 2.76% |
| 2024-10-21 | 10.21 | 10.12 | -0.15 | -1.46% | 9.95 | 10.22 | 84329 | 8479 | 3.95% |
| 2024-10-18 | 10.40 | 10.27 | 0.00 | 0.00% | 9.96 | 10.45 | 96534 | 9803 | 4.52% |
| 2024-10-17 | 11.10 | 10.27 | -0.75 | -6.81% | 10.20 | 11.13 | 130073 | 13713 | 6.10% |
| 2024-10-16 | 9.95 | 11.02 | 1.00 | 9.98% | 9.95 | 11.02 | 122205 | 12923 | 5.73% |
| 2024-10-15 | 10.26 | 10.02 | -0.30 | -2.91% | 9.99 | 10.38 | 46048 | 4692 | 2.16% |
| 2024-10-14 | 10.19 | 10.32 | 0.46 | 4.67% | 9.99 | 10.45 | 45089 | 4603 | 2.11% |
| 2024-10-11 | 10.12 | 9.86 | -0.27 | -2.67% | 9.78 | 10.23 | 40588 | 4040 | 1.90% |
| 2024-10-10 | 10.45 | 10.13 | -0.02 | -0.20% | 9.88 | 10.45 | 58348 | 5937 | 2.73% |
| 2024-10-09 | 10.70 | 10.15 | -0.98 | -8.81% | 10.06 | 10.78 | 87639 | 9090 | 4.11% |
| 2024-10-08 | 12.22 | 11.13 | 0.02 | 0.18% | 10.60 | 12.22 | 133779 | 15050 | 6.27% |
| 2024-09-30 | 10.70 | 11.11 | 0.90 | 8.81% | 10.39 | 11.12 | 102369 | 11066 | 4.80% |
| 2024-09-27 | 10.10 | 10.21 | 0.26 | 2.61% | 9.89 | 10.35 | 76936 | 7758 | 3.61% |
| 2024-09-26 | 9.38 | 9.95 | 0.55 | 5.85% | 9.28 | 9.95 | 53641 | 5191 | 2.51% |
| 2024-09-25 | 9.30 | 9.40 | 0.13 | 1.40% | 9.30 | 9.63 | 47715 | 4545 | 2.24% |
| 2024-09-24 | 9.24 | 9.27 | 0.19 | 2.09% | 9.00 | 9.38 | 37273 | 3416 | 1.75% |
| 2024-09-23 | 8.89 | 9.08 | 0.11 | 1.23% | 8.87 | 9.14 | 29171 | 2638 | 1.37% |
| 2024-09-20 | 8.80 | 8.97 | 0.10 | 1.13% | 8.75 | 9.04 | 32770 | 2925 | 1.54% |
| 2024-09-19 | 8.58 | 8.87 | 0.26 | 3.02% | 8.58 | 8.97 | 44264 | 3907 | 2.07% |
| 2024-09-18 | 8.54 | 8.61 | 0.14 | 1.65% | 8.28 | 8.71 | 44274 | 3751 | 2.07% |
| 2024-09-13 | 8.63 | 8.47 | -0.07 | -0.82% | 8.44 | 8.70 | 24673 | 2114 | 1.16% |
| 2024-09-12 | 8.60 | 8.54 | -0.06 | -0.70% | 8.51 | 8.74 | 16588 | 1426 | 0.78% |
| 2024-09-11 | 8.56 | 8.60 | 0.04 | 0.47% | 8.49 | 8.63 | 15779 | 1351 | 0.74% |
| 2024-09-10 | 8.55 | 8.56 | 0.01 | 0.12% | 8.42 | 8.58 | 17260 | 1467 | 0.81% |
| 2024-09-09 | 8.49 | 8.55 | -0.02 | -0.23% | 8.35 | 8.65 | 18841 | 1607 | 0.88% |
| 2024-09-06 | 8.63 | 8.57 | -0.10 | -1.15% | 8.54 | 8.74 | 23626 | 2041 | 1.11% |
| 2024-09-05 | 8.58 | 8.67 | 0.18 | 2.12% | 8.57 | 8.74 | 27880 | 2416 | 1.31% |
| 2024-09-04 | 8.50 | 8.49 | -0.02 | -0.24% | 8.45 | 8.66 | 18640 | 1593 | 0.87% |
| 2024-09-03 | 8.43 | 8.51 | 0.09 | 1.07% | 8.28 | 8.57 | 32770 | 2774 | 1.54% |
| 2024-09-02 | 8.44 | 8.42 | 0.02 | 0.24% | 8.25 | 8.52 | 45764 | 3846 | 2.14% |
| 2024-08-30 | 8.04 | 8.40 | 0.38 | 4.74% | 7.91 | 8.63 | 48811 | 4079 | 2.29% |
| 2024-08-29 | 7.85 | 8.02 | 0.12 | 1.52% | 7.80 | 8.04 | 21830 | 1737 | 1.02% |
| 2024-08-28 | 7.89 | 7.90 | -0.03 | -0.38% | 7.83 | 8.02 | 21371 | 1694 | 1.00% |
| 2024-08-27 | 8.20 | 7.93 | -0.18 | -2.22% | 7.89 | 8.33 | 32241 | 2591 | 1.51% |
| 2024-08-26 | 7.84 | 8.11 | 0.20 | 2.53% | 7.81 | 8.13 | 37142 | 2987 | 1.74% |
| 2024-08-23 | 8.11 | 7.91 | -0.29 | -3.54% | 7.89 | 8.22 | 40334 | 3222 | 1.89% |
| 2024-08-22 | 8.26 | 8.20 | -0.05 | -0.61% | 8.15 | 8.43 | 30497 | 2515 | 1.43% |
| 2024-08-21 | 8.22 | 8.25 | 0.03 | 0.36% | 8.12 | 8.33 | 31474 | 2596 | 1.47% |
| 2024-08-20 | 8.63 | 8.22 | -0.37 | -4.31% | 8.22 | 8.67 | 51867 | 4349 | 2.43% |
| 2024-08-19 | 8.57 | 8.59 | 0.36 | 4.37% | 8.56 | 9.03 | 92656 | 8074 | 4.34% |
| 2024-08-16 | 8.45 | 8.23 | -0.28 | -3.29% | 8.23 | 8.50 | 26880 | 2239 | 1.26% |
| 2024-08-15 | 8.43 | 8.51 | 0.10 | 1.19% | 8.26 | 8.54 | 25766 | 2170 | 1.21% |
| 2024-08-14 | 8.48 | 8.41 | -0.09 | -1.06% | 8.41 | 8.61 | 16632 | 1410 | 0.78% |
| 2024-08-13 | 8.49 | 8.50 | 0.02 | 0.24% | 8.30 | 8.54 | 22624 | 1908 | 1.06% |