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 | 9.90 | 0.02 | 0.20% | 9.81 | 9.94 | 323502 | 31953 | 1.24% |
| 2024-11-20 | 9.98 | 9.88 | -0.06 | -0.60% | 9.76 | 10.01 | 344278 | 33923 | 1.32% |
| 2024-11-19 | 9.91 | 9.94 | 0.07 | 0.71% | 9.80 | 9.99 | 341369 | 33801 | 1.30% |
| 2024-11-18 | 9.83 | 9.87 | 0.07 | 0.71% | 9.82 | 10.10 | 485744 | 48365 | 1.86% |
| 2024-11-15 | 9.96 | 9.80 | -0.22 | -2.20% | 9.77 | 10.08 | 466419 | 46261 | 1.78% |
| 2024-11-14 | 10.28 | 10.02 | -0.29 | -2.81% | 10.00 | 10.42 | 568429 | 57654 | 2.17% |
| 2024-11-13 | 10.20 | 10.31 | 0.06 | 0.59% | 10.16 | 10.46 | 460187 | 47510 | 1.76% |
| 2024-11-12 | 10.36 | 10.25 | -0.14 | -1.35% | 10.17 | 10.45 | 667046 | 68740 | 2.55% |
| 2024-11-11 | 10.46 | 10.39 | 0.05 | 0.48% | 10.26 | 10.49 | 643239 | 66625 | 2.46% |
| 2024-11-08 | 10.26 | 10.34 | 0.10 | 0.98% | 10.17 | 10.74 | 1195739 | 124733 | 4.57% |
| 2024-11-07 | 9.75 | 10.24 | 0.44 | 4.49% | 9.68 | 10.29 | 1214147 | 122741 | 4.64% |
| 2024-11-06 | 9.90 | 9.80 | -0.07 | -0.71% | 9.70 | 9.92 | 843328 | 82436 | 3.22% |
| 2024-11-05 | 9.81 | 9.87 | 0.06 | 0.61% | 9.70 | 9.88 | 725040 | 71128 | 2.77% |
| 2024-11-04 | 9.59 | 9.81 | 0.23 | 2.40% | 9.59 | 9.82 | 682873 | 66568 | 2.61% |
| 2024-11-01 | 9.57 | 9.58 | 0.04 | 0.42% | 9.39 | 9.70 | 639842 | 61035 | 2.44% |
| 2024-10-31 | 9.50 | 9.54 | 0.04 | 0.42% | 9.50 | 9.65 | 565018 | 54070 | 2.16% |
| 2024-10-30 | 9.40 | 9.50 | 0.05 | 0.53% | 9.36 | 9.57 | 432393 | 40939 | 1.65% |
| 2024-10-29 | 9.67 | 9.45 | -0.10 | -1.05% | 9.41 | 9.71 | 678152 | 64804 | 2.59% |
| 2024-10-28 | 9.32 | 9.55 | 0.25 | 2.69% | 9.28 | 9.55 | 619739 | 58485 | 2.37% |
| 2024-10-25 | 9.34 | 9.30 | -0.06 | -0.64% | 9.26 | 9.39 | 479725 | 44657 | 1.83% |
| 2024-10-24 | 9.38 | 9.36 | -0.04 | -0.43% | 9.28 | 9.38 | 269431 | 25143 | 1.03% |
| 2024-10-23 | 9.44 | 9.40 | 0.00 | 0.00% | 9.35 | 9.51 | 454585 | 42799 | 1.74% |
| 2024-10-22 | 9.24 | 9.40 | 0.17 | 1.84% | 9.22 | 9.45 | 553975 | 51972 | 2.12% |
| 2024-10-21 | 9.25 | 9.23 | 0.02 | 0.22% | 9.15 | 9.28 | 537364 | 49511 | 2.05% |
| 2024-10-18 | 9.08 | 9.21 | 0.12 | 1.32% | 9.02 | 9.32 | 560582 | 51393 | 2.14% |
| 2024-10-17 | 9.21 | 9.09 | -0.13 | -1.41% | 9.09 | 9.27 | 331377 | 30392 | 1.27% |
| 2024-10-16 | 9.03 | 9.22 | 0.10 | 1.10% | 9.03 | 9.28 | 385321 | 35398 | 1.47% |
| 2024-10-15 | 9.26 | 9.12 | -0.21 | -2.25% | 9.11 | 9.37 | 505945 | 46767 | 1.93% |
| 2024-10-14 | 9.20 | 9.33 | 0.41 | 4.60% | 9.11 | 9.45 | 890425 | 82650 | 3.40% |
| 2024-10-11 | 9.13 | 8.92 | -0.19 | -2.09% | 8.85 | 9.17 | 470312 | 42415 | 1.80% |
| 2024-10-10 | 9.05 | 9.11 | 0.11 | 1.22% | 9.02 | 9.30 | 706444 | 64736 | 2.70% |
| 2024-10-09 | 9.49 | 9.00 | -0.66 | -6.83% | 8.95 | 9.49 | 1141928 | 104062 | 4.36% |
| 2024-10-08 | 10.58 | 9.66 | -0.01 | -0.10% | 9.15 | 10.63 | 2256225 | 219989 | 8.62% |
| 2024-09-30 | 9.27 | 9.67 | 0.69 | 7.68% | 9.06 | 9.73 | 1028924 | 96809 | 3.93% |
| 2024-09-27 | 8.88 | 8.98 | 0.20 | 2.28% | 8.79 | 8.99 | 312251 | 27785 | 1.19% |
| 2024-09-26 | 8.60 | 8.78 | 0.18 | 2.09% | 8.55 | 8.78 | 245709 | 21298 | 0.94% |
| 2024-09-25 | 8.73 | 8.60 | -0.03 | -0.35% | 8.56 | 8.84 | 325412 | 28331 | 1.24% |
| 2024-09-24 | 8.30 | 8.63 | 0.34 | 4.10% | 8.28 | 8.64 | 270356 | 22935 | 1.03% |
| 2024-09-23 | 8.10 | 8.29 | 0.19 | 2.35% | 8.09 | 8.30 | 192914 | 15903 | 0.74% |
| 2024-09-20 | 8.17 | 8.10 | -0.09 | -1.10% | 8.04 | 8.18 | 135237 | 10932 | 0.52% |
| 2024-09-19 | 8.12 | 8.19 | 0.10 | 1.24% | 8.06 | 8.24 | 141050 | 11504 | 0.54% |
| 2024-09-18 | 8.01 | 8.09 | 0.08 | 1.00% | 7.91 | 8.09 | 101313 | 8114 | 0.39% |
| 2024-09-13 | 8.06 | 8.01 | -0.07 | -0.87% | 7.99 | 8.11 | 79214 | 6378 | 0.30% |
| 2024-09-12 | 7.96 | 8.08 | 0.14 | 1.76% | 7.96 | 8.11 | 135702 | 10967 | 0.52% |
| 2024-09-11 | 8.10 | 7.94 | -0.17 | -2.10% | 7.92 | 8.10 | 151724 | 12144 | 0.58% |
| 2024-09-10 | 8.23 | 8.11 | -0.12 | -1.46% | 7.98 | 8.28 | 197922 | 16007 | 0.76% |
| 2024-09-09 | 8.38 | 8.23 | -0.17 | -2.02% | 8.19 | 8.38 | 141991 | 11734 | 0.54% |
| 2024-09-06 | 8.47 | 8.40 | -0.09 | -1.06% | 8.40 | 8.53 | 86716 | 7337 | 0.33% |
| 2024-09-05 | 8.56 | 8.49 | -0.06 | -0.70% | 8.45 | 8.61 | 124775 | 10610 | 0.48% |
| 2024-09-04 | 8.55 | 8.55 | -0.03 | -0.35% | 8.48 | 8.61 | 95165 | 8150 | 0.36% |
| 2024-09-03 | 8.58 | 8.58 | 0.02 | 0.23% | 8.52 | 8.67 | 132909 | 11408 | 0.51% |
| 2024-09-02 | 8.52 | 8.56 | 0.00 | 0.00% | 8.50 | 8.70 | 231068 | 19930 | 0.88% |
| 2024-08-30 | 8.47 | 8.56 | 0.08 | 0.94% | 8.45 | 8.63 | 250820 | 21445 | 0.96% |
| 2024-08-29 | 8.40 | 8.48 | 0.06 | 0.71% | 8.35 | 8.50 | 134978 | 11406 | 0.52% |
| 2024-08-28 | 8.36 | 8.42 | 0.02 | 0.24% | 8.35 | 8.50 | 123355 | 10417 | 0.47% |
| 2024-08-27 | 8.50 | 8.40 | -0.11 | -1.29% | 8.30 | 8.50 | 205549 | 17180 | 0.79% |
| 2024-08-26 | 8.52 | 8.51 | 0.03 | 0.35% | 8.39 | 8.54 | 116454 | 9834 | 0.44% |
| 2024-08-23 | 8.58 | 8.48 | -0.11 | -1.28% | 8.46 | 8.60 | 141241 | 12013 | 0.54% |
| 2024-08-22 | 8.71 | 8.59 | -0.06 | -0.69% | 8.57 | 8.71 | 134235 | 11584 | 0.51% |
| 2024-08-21 | 8.79 | 8.65 | -0.13 | -1.48% | 8.63 | 8.79 | 129095 | 11213 | 0.49% |
| 2024-08-20 | 8.90 | 8.78 | -0.09 | -1.01% | 8.71 | 8.92 | 154582 | 13570 | 0.59% |
| 2024-08-19 | 8.86 | 8.87 | -0.03 | -0.34% | 8.86 | 8.98 | 144931 | 12909 | 0.55% |
| 2024-08-16 | 9.01 | 8.90 | -0.10 | -1.11% | 8.84 | 9.02 | 194966 | 17329 | 0.74% |
| 2024-08-15 | 8.95 | 9.00 | 0.05 | 0.56% | 8.89 | 9.04 | 131236 | 11785 | 0.50% |
| 2024-08-14 | 8.92 | 8.95 | 0.02 | 0.22% | 8.83 | 9.04 | 165830 | 14862 | 0.63% |
| 2024-08-13 | 8.89 | 8.93 | 0.05 | 0.56% | 8.84 | 8.95 | 117126 | 10420 | 0.45% |