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 | 9.71 | 9.72 | 0.01 | 0.10% | 9.68 | 9.77 | 296128 | 28746 | 0.10% |
| 2024-11-20 | 9.77 | 9.71 | -0.08 | -0.82% | 9.69 | 9.85 | 454658 | 44236 | 0.15% |
| 2024-11-19 | 9.85 | 9.79 | -0.04 | -0.41% | 9.67 | 10.05 | 739982 | 72890 | 0.25% |
| 2024-11-18 | 9.65 | 9.83 | 0.29 | 3.04% | 9.64 | 10.10 | 1006966 | 99982 | 0.34% |
| 2024-11-15 | 9.61 | 9.54 | -0.11 | -1.14% | 9.50 | 9.70 | 488212 | 46914 | 0.17% |
| 2024-11-14 | 9.61 | 9.65 | 0.02 | 0.21% | 9.57 | 9.71 | 454519 | 43891 | 0.15% |
| 2024-11-13 | 9.63 | 9.63 | -0.03 | -0.31% | 9.60 | 9.74 | 438722 | 42381 | 0.15% |
| 2024-11-12 | 9.73 | 9.66 | -0.06 | -0.62% | 9.66 | 9.82 | 496827 | 48331 | 0.17% |
| 2024-11-11 | 9.90 | 9.72 | -0.34 | -3.38% | 9.66 | 10.12 | 800003 | 77922 | 0.27% |
| 2024-11-08 | 10.33 | 10.06 | -0.22 | -2.14% | 10.03 | 10.36 | 537647 | 54587 | 0.18% |
| 2024-11-07 | 9.94 | 10.28 | 0.33 | 3.32% | 9.92 | 10.28 | 643972 | 65043 | 0.22% |
| 2024-11-06 | 10.04 | 9.95 | -0.11 | -1.09% | 9.90 | 10.14 | 742087 | 74052 | 0.25% |
| 2024-11-05 | 9.97 | 10.06 | 0.07 | 0.70% | 9.91 | 10.06 | 414748 | 41441 | 0.14% |
| 2024-11-04 | 9.97 | 9.99 | 0.05 | 0.50% | 9.84 | 10.00 | 337732 | 33523 | 0.12% |
| 2024-11-01 | 9.86 | 9.94 | 0.10 | 1.02% | 9.77 | 10.00 | 439393 | 43575 | 0.15% |
| 2024-10-31 | 10.01 | 9.84 | -0.10 | -1.01% | 9.71 | 10.05 | 600214 | 58991 | 0.20% |
| 2024-10-30 | 9.99 | 9.94 | -0.05 | -0.50% | 9.91 | 10.12 | 420374 | 41943 | 0.14% |
| 2024-10-29 | 10.01 | 9.99 | -0.07 | -0.70% | 9.97 | 10.15 | 340699 | 34185 | 0.12% |
| 2024-10-28 | 10.10 | 10.06 | -0.02 | -0.20% | 9.95 | 10.10 | 317027 | 31767 | 0.11% |
| 2024-10-25 | 10.14 | 10.08 | -0.06 | -0.59% | 10.07 | 10.20 | 284199 | 28764 | 0.10% |
| 2024-10-24 | 10.12 | 10.14 | -0.04 | -0.39% | 10.12 | 10.25 | 240173 | 24434 | 0.08% |
| 2024-10-23 | 10.12 | 10.18 | 0.05 | 0.49% | 10.10 | 10.25 | 335662 | 34148 | 0.11% |
| 2024-10-22 | 10.16 | 10.13 | -0.03 | -0.30% | 10.01 | 10.27 | 428034 | 43223 | 0.15% |
| 2024-10-21 | 10.18 | 10.16 | 0.01 | 0.10% | 9.95 | 10.22 | 645230 | 65162 | 0.22% |
| 2024-10-18 | 10.18 | 10.15 | -0.07 | -0.68% | 10.02 | 10.33 | 622063 | 63312 | 0.21% |
| 2024-10-17 | 10.34 | 10.22 | -0.12 | -1.16% | 10.22 | 10.48 | 455767 | 47113 | 0.16% |
| 2024-10-16 | 10.15 | 10.34 | 0.09 | 0.88% | 10.15 | 10.46 | 526150 | 54509 | 0.18% |
| 2024-10-15 | 10.45 | 10.25 | -0.15 | -1.44% | 10.25 | 10.53 | 629397 | 65452 | 0.21% |
| 2024-10-14 | 10.31 | 10.40 | 0.24 | 2.36% | 10.25 | 10.54 | 883078 | 91840 | 0.30% |
| 2024-10-11 | 10.37 | 10.16 | -0.15 | -1.45% | 10.02 | 10.52 | 589376 | 60655 | 0.20% |
| 2024-10-10 | 10.06 | 10.31 | 0.40 | 4.04% | 10.05 | 10.49 | 1016399 | 104472 | 0.35% |
| 2024-10-09 | 10.50 | 9.91 | -0.59 | -5.62% | 9.91 | 10.50 | 1160727 | 118381 | 0.40% |
| 2024-10-08 | 10.88 | 10.50 | 0.37 | 3.65% | 10.20 | 11.02 | 1921331 | 203707 | 0.65% |
| 2024-09-30 | 10.06 | 10.13 | 0.26 | 2.63% | 9.82 | 10.29 | 1883756 | 189293 | 0.64% |
| 2024-09-27 | 9.99 | 9.87 | 0.03 | 0.30% | 9.60 | 10.08 | 570395 | 56048 | 0.19% |
| 2024-09-26 | 9.50 | 9.84 | 0.35 | 3.69% | 9.43 | 9.84 | 898390 | 86716 | 0.31% |
| 2024-09-25 | 9.27 | 9.49 | 0.40 | 4.40% | 9.25 | 9.55 | 1190635 | 112566 | 0.41% |
| 2024-09-24 | 8.75 | 9.09 | 0.46 | 5.33% | 8.66 | 9.09 | 892080 | 79577 | 0.30% |
| 2024-09-23 | 8.53 | 8.63 | 0.12 | 1.41% | 8.46 | 8.65 | 300239 | 25751 | 0.10% |
| 2024-09-20 | 8.49 | 8.51 | -0.01 | -0.12% | 8.43 | 8.57 | 428723 | 36485 | 0.15% |
| 2024-09-19 | 8.37 | 8.52 | 0.20 | 2.40% | 8.30 | 8.53 | 391638 | 33077 | 0.13% |
| 2024-09-18 | 8.35 | 8.32 | -0.03 | -0.36% | 8.26 | 8.45 | 201394 | 16777 | 0.07% |
| 2024-09-13 | 8.50 | 8.35 | -0.12 | -1.42% | 8.32 | 8.51 | 284111 | 23842 | 0.10% |
| 2024-09-12 | 8.21 | 8.47 | 0.22 | 2.67% | 8.19 | 8.49 | 431281 | 36272 | 0.15% |
| 2024-09-11 | 8.48 | 8.25 | -0.25 | -2.94% | 8.21 | 8.49 | 293960 | 24455 | 0.10% |
| 2024-09-10 | 8.38 | 8.50 | 0.12 | 1.43% | 8.29 | 8.53 | 396941 | 33398 | 0.14% |
| 2024-09-09 | 8.44 | 8.38 | -0.05 | -0.59% | 8.32 | 8.47 | 342904 | 28798 | 0.12% |
| 2024-09-06 | 8.33 | 8.43 | 0.11 | 1.32% | 8.32 | 8.51 | 322937 | 27311 | 0.11% |
| 2024-09-05 | 8.38 | 8.32 | 0.00 | 0.00% | 8.23 | 8.41 | 361767 | 30024 | 0.12% |
| 2024-09-04 | 8.29 | 8.32 | 0.07 | 0.85% | 8.23 | 8.37 | 341872 | 28453 | 0.12% |
| 2024-09-03 | 8.38 | 8.25 | -0.14 | -1.67% | 8.20 | 8.43 | 412572 | 34079 | 0.14% |
| 2024-09-02 | 8.37 | 8.39 | -0.04 | -0.47% | 8.35 | 8.50 | 421786 | 35516 | 0.14% |
| 2024-08-30 | 8.54 | 8.43 | -0.12 | -1.40% | 8.38 | 8.62 | 683544 | 57906 | 0.23% |
| 2024-08-29 | 8.82 | 8.55 | -0.27 | -3.06% | 8.53 | 8.83 | 509496 | 43895 | 0.17% |
| 2024-08-28 | 8.92 | 8.82 | -0.06 | -0.68% | 8.76 | 8.93 | 325285 | 28701 | 0.11% |
| 2024-08-27 | 8.87 | 8.88 | 0.00 | 0.00% | 8.82 | 8.94 | 306834 | 27289 | 0.10% |
| 2024-08-26 | 9.00 | 8.88 | -0.12 | -1.33% | 8.83 | 9.00 | 514446 | 45703 | 0.18% |
| 2024-08-23 | 9.01 | 9.00 | -0.01 | -0.11% | 8.90 | 9.04 | 316987 | 28473 | 0.11% |
| 2024-08-22 | 8.96 | 9.01 | 0.05 | 0.56% | 8.93 | 9.07 | 362643 | 32703 | 0.12% |
| 2024-08-21 | 8.91 | 8.96 | 0.05 | 0.56% | 8.82 | 9.04 | 436281 | 39014 | 0.15% |
| 2024-08-20 | 9.01 | 8.91 | -0.11 | -1.22% | 8.88 | 9.07 | 501888 | 44970 | 0.17% |
| 2024-08-19 | 8.86 | 9.02 | 0.17 | 1.92% | 8.84 | 9.03 | 589380 | 52839 | 0.20% |
| 2024-08-16 | 8.74 | 8.85 | 0.11 | 1.26% | 8.70 | 8.86 | 375669 | 33106 | 0.13% |
| 2024-08-15 | 8.51 | 8.74 | 0.17 | 1.98% | 8.51 | 8.75 | 450662 | 39203 | 0.15% |