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 | 9.86 | 9.85 | -0.02 | -0.20% | 9.79 | 9.88 | 142173 | 13975 | 0.60% |
| 2024-11-20 | 9.84 | 9.87 | 0.02 | 0.20% | 9.78 | 9.89 | 145071 | 14287 | 0.61% |
| 2024-11-19 | 9.87 | 9.85 | -0.02 | -0.20% | 9.73 | 9.93 | 197362 | 19416 | 0.83% |
| 2024-11-18 | 9.93 | 9.87 | 0.02 | 0.20% | 9.83 | 10.00 | 279160 | 27706 | 1.18% |
| 2024-11-15 | 9.82 | 9.85 | 0.03 | 0.31% | 9.81 | 9.98 | 249997 | 24799 | 1.06% |
| 2024-11-14 | 9.97 | 9.82 | -0.18 | -1.80% | 9.82 | 9.97 | 195650 | 19371 | 0.83% |
| 2024-11-13 | 9.97 | 10.00 | 0.01 | 0.10% | 9.92 | 10.06 | 172200 | 17173 | 0.73% |
| 2024-11-12 | 10.01 | 9.99 | -0.02 | -0.20% | 9.95 | 10.15 | 283607 | 28515 | 1.20% |
| 2024-11-11 | 10.00 | 10.01 | -0.06 | -0.60% | 9.94 | 10.07 | 263188 | 26297 | 1.11% |
| 2024-11-08 | 10.13 | 10.07 | -0.01 | -0.10% | 9.98 | 10.30 | 516530 | 52165 | 2.18% |
| 2024-11-07 | 9.78 | 10.08 | 0.25 | 2.54% | 9.72 | 10.09 | 426116 | 42380 | 1.80% |
| 2024-11-06 | 9.89 | 9.83 | -0.03 | -0.30% | 9.77 | 9.94 | 298081 | 29316 | 1.26% |
| 2024-11-05 | 9.71 | 9.86 | 0.12 | 1.23% | 9.70 | 9.87 | 312166 | 30660 | 1.32% |
| 2024-11-04 | 9.65 | 9.74 | 0.09 | 0.93% | 9.63 | 9.74 | 168424 | 16298 | 0.71% |
| 2024-11-01 | 9.65 | 9.65 | -0.03 | -0.31% | 9.54 | 9.69 | 216924 | 20889 | 0.92% |
| 2024-10-31 | 9.72 | 9.68 | -0.03 | -0.31% | 9.65 | 9.76 | 208068 | 20172 | 0.88% |
| 2024-10-30 | 9.60 | 9.71 | 0.06 | 0.62% | 9.59 | 9.78 | 201547 | 19517 | 0.85% |
| 2024-10-29 | 9.79 | 9.65 | -0.10 | -1.03% | 9.58 | 9.79 | 208127 | 20116 | 0.88% |
| 2024-10-28 | 9.58 | 9.75 | 0.15 | 1.56% | 9.56 | 9.76 | 223611 | 21648 | 0.94% |
| 2024-10-25 | 9.53 | 9.60 | 0.08 | 0.84% | 9.50 | 9.61 | 159112 | 15216 | 0.67% |
| 2024-10-24 | 9.57 | 9.52 | -0.12 | -1.24% | 9.47 | 9.65 | 166320 | 15866 | 0.70% |
| 2024-10-23 | 9.54 | 9.64 | 0.11 | 1.15% | 9.54 | 9.70 | 246652 | 23750 | 1.04% |
| 2024-10-22 | 9.40 | 9.53 | 0.10 | 1.06% | 9.37 | 9.54 | 205549 | 19496 | 0.87% |
| 2024-10-21 | 9.40 | 9.43 | 0.02 | 0.21% | 9.34 | 9.51 | 255318 | 24069 | 1.08% |
| 2024-10-18 | 9.27 | 9.41 | 0.14 | 1.51% | 9.17 | 9.50 | 348955 | 32507 | 1.47% |
| 2024-10-17 | 9.44 | 9.27 | -0.17 | -1.80% | 9.27 | 9.50 | 202622 | 18965 | 0.86% |
| 2024-10-16 | 9.44 | 9.44 | -0.04 | -0.42% | 9.36 | 9.52 | 197089 | 18598 | 0.83% |
| 2024-10-15 | 9.59 | 9.48 | -0.12 | -1.25% | 9.48 | 9.69 | 186247 | 17847 | 0.79% |
| 2024-10-14 | 9.63 | 9.60 | 0.03 | 0.31% | 9.48 | 9.69 | 198103 | 18980 | 0.84% |
| 2024-10-11 | 9.87 | 9.57 | -0.35 | -3.53% | 9.50 | 9.92 | 309606 | 30014 | 1.31% |
| 2024-10-10 | 9.86 | 9.92 | 0.08 | 0.81% | 9.79 | 10.07 | 333905 | 33198 | 1.41% |
| 2024-10-09 | 10.34 | 9.84 | -0.66 | -6.29% | 9.81 | 10.34 | 491379 | 49223 | 2.08% |
| 2024-10-08 | 11.48 | 10.50 | 0.04 | 0.38% | 10.10 | 11.48 | 946652 | 101406 | 4.00% |
| 2024-09-30 | 10.10 | 10.46 | 0.68 | 6.95% | 9.88 | 10.55 | 843826 | 86382 | 3.57% |
| 2024-09-27 | 9.58 | 9.78 | 0.30 | 3.16% | 9.58 | 9.81 | 242805 | 23563 | 1.03% |
| 2024-09-26 | 9.09 | 9.48 | 0.39 | 4.29% | 9.03 | 9.48 | 247915 | 23030 | 1.05% |
| 2024-09-25 | 9.09 | 9.09 | 0.07 | 0.78% | 9.07 | 9.24 | 213253 | 19523 | 0.90% |
| 2024-09-24 | 8.77 | 9.02 | 0.29 | 3.32% | 8.74 | 9.02 | 202217 | 17991 | 0.85% |
| 2024-09-23 | 8.71 | 8.73 | 0.02 | 0.23% | 8.67 | 8.76 | 44407 | 3874 | 0.19% |
| 2024-09-20 | 8.65 | 8.71 | 0.03 | 0.35% | 8.56 | 8.72 | 88458 | 7649 | 0.37% |
| 2024-09-19 | 8.60 | 8.68 | 0.11 | 1.28% | 8.57 | 8.79 | 125527 | 10900 | 0.53% |
| 2024-09-18 | 8.57 | 8.57 | -0.01 | -0.12% | 8.45 | 8.64 | 82131 | 6994 | 0.35% |
| 2024-09-13 | 8.64 | 8.58 | -0.04 | -0.46% | 8.55 | 8.65 | 56249 | 4840 | 0.24% |
| 2024-09-12 | 8.70 | 8.62 | -0.12 | -1.37% | 8.60 | 8.78 | 125398 | 10854 | 0.53% |
| 2024-09-11 | 8.76 | 8.74 | -0.03 | -0.34% | 8.68 | 8.80 | 60769 | 5312 | 0.26% |
| 2024-09-10 | 8.89 | 8.77 | -0.09 | -1.02% | 8.62 | 8.90 | 121141 | 10552 | 0.51% |
| 2024-09-09 | 8.90 | 8.86 | -0.04 | -0.45% | 8.82 | 8.94 | 57359 | 5089 | 0.24% |
| 2024-09-06 | 9.01 | 8.90 | -0.07 | -0.78% | 8.89 | 9.01 | 50260 | 4488 | 0.21% |
| 2024-09-05 | 8.98 | 8.97 | -0.02 | -0.22% | 8.95 | 9.03 | 42374 | 3807 | 0.18% |
| 2024-09-04 | 8.90 | 8.99 | 0.04 | 0.45% | 8.88 | 9.06 | 66755 | 5999 | 0.28% |
| 2024-09-03 | 8.87 | 8.95 | 0.08 | 0.90% | 8.84 | 9.04 | 107109 | 9599 | 0.45% |
| 2024-09-02 | 9.02 | 8.87 | -0.26 | -2.85% | 8.77 | 9.05 | 194381 | 17228 | 0.82% |
| 2024-08-30 | 9.03 | 9.13 | 0.10 | 1.11% | 9.00 | 9.17 | 135282 | 12326 | 0.57% |
| 2024-08-29 | 8.90 | 9.03 | 0.12 | 1.35% | 8.87 | 9.04 | 60237 | 5412 | 0.25% |
| 2024-08-28 | 8.95 | 8.91 | -0.02 | -0.22% | 8.88 | 8.98 | 46015 | 4107 | 0.19% |
| 2024-08-27 | 8.98 | 8.93 | -0.04 | -0.45% | 8.87 | 8.98 | 56449 | 5038 | 0.24% |
| 2024-08-26 | 8.86 | 8.97 | 0.12 | 1.36% | 8.84 | 8.99 | 80154 | 7156 | 0.34% |
| 2024-08-23 | 8.71 | 8.85 | 0.13 | 1.49% | 8.68 | 8.89 | 88661 | 7805 | 0.37% |
| 2024-08-22 | 9.01 | 8.72 | -0.27 | -3.00% | 8.69 | 9.02 | 204101 | 17978 | 0.86% |
| 2024-08-21 | 9.06 | 8.99 | -0.10 | -1.10% | 8.98 | 9.10 | 86145 | 7787 | 0.36% |
| 2024-08-20 | 9.15 | 9.09 | -0.08 | -0.87% | 9.06 | 9.19 | 101033 | 9192 | 0.43% |
| 2024-08-19 | 9.19 | 9.17 | -0.03 | -0.33% | 9.15 | 9.23 | 62235 | 5717 | 0.26% |
| 2024-08-16 | 9.24 | 9.20 | -0.05 | -0.54% | 9.17 | 9.25 | 85895 | 7898 | 0.36% |
| 2024-08-15 | 9.22 | 9.25 | 0.03 | 0.33% | 9.13 | 9.29 | 116933 | 10781 | 0.49% |
| 2024-08-14 | 9.30 | 9.22 | -0.11 | -1.18% | 9.22 | 9.33 | 63802 | 5899 | 0.27% |
| 2024-08-13 | 9.27 | 9.33 | 0.06 | 0.65% | 9.19 | 9.33 | 74354 | 6884 | 0.31% |