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 | 9.61 | 9.67 | 0.02 | 0.21% | 9.60 | 9.72 | 179055 | 17307 | 0.10% |
| 2024-11-20 | 9.60 | 9.65 | 0.05 | 0.52% | 9.52 | 9.65 | 271652 | 26041 | 0.15% |
| 2024-11-19 | 9.67 | 9.60 | -0.07 | -0.72% | 9.54 | 9.69 | 281902 | 27061 | 0.16% |
| 2024-11-18 | 9.63 | 9.67 | 0.07 | 0.73% | 9.63 | 9.79 | 359061 | 34817 | 0.20% |
| 2024-11-15 | 9.77 | 9.60 | -0.20 | -2.04% | 9.60 | 9.82 | 416573 | 40423 | 0.23% |
| 2024-11-14 | 9.88 | 9.80 | -0.02 | -0.20% | 9.76 | 9.90 | 478112 | 47088 | 0.27% |
| 2024-11-13 | 9.56 | 9.82 | 0.24 | 2.51% | 9.50 | 10.00 | 672396 | 65717 | 0.37% |
| 2024-11-12 | 9.71 | 9.58 | -0.14 | -1.44% | 9.55 | 9.78 | 477541 | 46055 | 0.27% |
| 2024-11-11 | 9.77 | 9.72 | -0.07 | -0.72% | 9.69 | 9.79 | 312021 | 30344 | 0.17% |
| 2024-11-08 | 9.81 | 9.79 | 0.01 | 0.10% | 9.77 | 10.00 | 494648 | 48727 | 0.27% |
| 2024-11-07 | 9.72 | 9.78 | 0.07 | 0.72% | 9.70 | 9.80 | 314673 | 30718 | 0.17% |
| 2024-11-06 | 9.81 | 9.71 | -0.11 | -1.12% | 9.70 | 9.89 | 414015 | 40452 | 0.23% |
| 2024-11-05 | 9.79 | 9.82 | -0.01 | -0.10% | 9.75 | 9.84 | 360897 | 35335 | 0.20% |
| 2024-11-04 | 9.84 | 9.83 | 0.03 | 0.31% | 9.71 | 9.85 | 243473 | 23798 | 0.14% |
| 2024-11-01 | 9.70 | 9.80 | 0.07 | 0.72% | 9.66 | 9.87 | 341850 | 33493 | 0.19% |
| 2024-10-31 | 9.79 | 9.73 | -0.11 | -1.12% | 9.67 | 9.90 | 395099 | 38455 | 0.22% |
| 2024-10-30 | 9.96 | 9.84 | -0.18 | -1.80% | 9.71 | 10.05 | 475799 | 46686 | 0.26% |
| 2024-10-29 | 10.10 | 10.02 | -0.08 | -0.79% | 9.98 | 10.19 | 369806 | 37188 | 0.21% |
| 2024-10-28 | 10.08 | 10.10 | -0.01 | -0.10% | 9.95 | 10.13 | 312897 | 31423 | 0.17% |
| 2024-10-25 | 10.38 | 10.11 | -0.25 | -2.41% | 10.08 | 10.42 | 499652 | 50727 | 0.28% |
| 2024-10-24 | 10.37 | 10.36 | 0.00 | 0.00% | 10.27 | 10.42 | 183358 | 19005 | 0.10% |
| 2024-10-23 | 10.42 | 10.36 | -0.07 | -0.67% | 10.33 | 10.52 | 279310 | 29017 | 0.16% |
| 2024-10-22 | 10.24 | 10.43 | 0.19 | 1.86% | 10.24 | 10.47 | 345396 | 35853 | 0.19% |
| 2024-10-21 | 10.45 | 10.24 | -0.20 | -1.92% | 10.18 | 10.46 | 495946 | 50725 | 0.28% |
| 2024-10-18 | 10.32 | 10.44 | 0.19 | 1.85% | 10.14 | 10.53 | 462863 | 48017 | 0.26% |
| 2024-10-17 | 10.59 | 10.25 | -0.25 | -2.38% | 10.25 | 10.61 | 356587 | 37005 | 0.20% |
| 2024-10-16 | 10.38 | 10.50 | 0.10 | 0.96% | 10.35 | 10.55 | 277772 | 29117 | 0.15% |
| 2024-10-15 | 10.56 | 10.40 | -0.22 | -2.07% | 10.40 | 10.65 | 424980 | 44677 | 0.24% |
| 2024-10-14 | 10.58 | 10.62 | 0.12 | 1.14% | 10.46 | 10.73 | 596159 | 63243 | 0.33% |
| 2024-10-11 | 10.90 | 10.50 | -0.33 | -3.05% | 10.45 | 10.95 | 580540 | 61997 | 0.32% |
| 2024-10-10 | 10.79 | 10.83 | 0.15 | 1.40% | 10.75 | 11.20 | 790465 | 86878 | 0.44% |
| 2024-10-09 | 11.06 | 10.68 | -0.49 | -4.39% | 10.68 | 11.15 | 780316 | 85066 | 0.43% |
| 2024-10-08 | 12.50 | 11.17 | -0.38 | -3.29% | 11.00 | 12.50 | 1503347 | 171454 | 0.84% |
| 2024-09-30 | 10.97 | 11.55 | 0.66 | 6.06% | 10.85 | 11.64 | 989314 | 111434 | 0.55% |
| 2024-09-27 | 10.90 | 10.89 | 0.09 | 0.83% | 10.63 | 10.90 | 310984 | 33513 | 0.17% |
| 2024-09-26 | 10.74 | 10.80 | 0.05 | 0.47% | 10.51 | 10.80 | 417427 | 44389 | 0.23% |
| 2024-09-25 | 10.76 | 10.75 | 0.06 | 0.56% | 10.73 | 10.95 | 412270 | 44692 | 0.23% |
| 2024-09-24 | 10.55 | 10.69 | 0.21 | 2.00% | 10.38 | 10.72 | 376607 | 39886 | 0.21% |
| 2024-09-23 | 10.48 | 10.48 | 0.24 | 2.34% | 10.26 | 10.54 | 257322 | 26894 | 0.14% |
| 2024-09-20 | 10.31 | 10.24 | -0.06 | -0.58% | 10.24 | 10.40 | 396726 | 40859 | 0.22% |
| 2024-09-19 | 10.40 | 10.30 | -0.09 | -0.87% | 10.15 | 10.42 | 337337 | 34623 | 0.19% |
| 2024-09-18 | 10.38 | 10.39 | -0.02 | -0.19% | 10.32 | 10.57 | 168217 | 17580 | 0.09% |
| 2024-09-13 | 10.49 | 10.41 | -0.08 | -0.76% | 10.35 | 10.50 | 203811 | 21270 | 0.11% |
| 2024-09-12 | 10.35 | 10.49 | 0.09 | 0.87% | 10.27 | 10.53 | 285399 | 29823 | 0.16% |
| 2024-09-11 | 10.73 | 10.40 | -0.41 | -3.79% | 10.35 | 10.77 | 349333 | 36634 | 0.19% |
| 2024-09-10 | 10.86 | 10.81 | -0.06 | -0.55% | 10.69 | 11.05 | 236861 | 25686 | 0.13% |
| 2024-09-09 | 10.97 | 10.87 | -0.03 | -0.28% | 10.79 | 10.98 | 249227 | 27121 | 0.14% |
| 2024-09-06 | 10.86 | 10.90 | 0.04 | 0.37% | 10.85 | 11.03 | 181309 | 19878 | 0.10% |
| 2024-09-05 | 10.85 | 10.86 | 0.03 | 0.28% | 10.69 | 10.90 | 204428 | 22107 | 0.11% |
| 2024-09-04 | 10.75 | 10.83 | 0.03 | 0.28% | 10.70 | 10.94 | 242928 | 26296 | 0.13% |
| 2024-09-03 | 11.05 | 10.80 | -0.24 | -2.17% | 10.72 | 11.11 | 344392 | 37318 | 0.19% |
| 2024-09-02 | 10.89 | 11.04 | 0.05 | 0.45% | 10.85 | 11.16 | 484807 | 53671 | 0.27% |
| 2024-08-30 | 11.12 | 10.99 | -0.17 | -1.52% | 10.77 | 11.18 | 847957 | 93528 | 0.47% |
| 2024-08-29 | 11.58 | 11.16 | -0.46 | -3.96% | 11.09 | 11.58 | 492096 | 55241 | 0.27% |
| 2024-08-28 | 11.54 | 11.62 | 0.11 | 0.96% | 11.52 | 11.72 | 366991 | 42644 | 0.20% |
| 2024-08-27 | 11.63 | 11.51 | -0.17 | -1.46% | 11.45 | 11.68 | 263680 | 30439 | 0.15% |
| 2024-08-26 | 11.73 | 11.68 | -0.10 | -0.85% | 11.45 | 11.76 | 329362 | 38162 | 0.18% |
| 2024-08-23 | 12.24 | 11.78 | -0.47 | -3.84% | 11.68 | 12.30 | 544870 | 64641 | 0.30% |
| 2024-08-22 | 11.90 | 12.25 | 0.33 | 2.77% | 11.87 | 12.27 | 272935 | 33092 | 0.15% |
| 2024-08-21 | 11.94 | 11.92 | -0.02 | -0.17% | 11.78 | 11.94 | 153566 | 18216 | 0.09% |
| 2024-08-20 | 11.89 | 11.94 | 0.05 | 0.42% | 11.84 | 11.98 | 189161 | 22514 | 0.11% |
| 2024-08-19 | 11.91 | 11.89 | 0.02 | 0.17% | 11.73 | 11.95 | 206022 | 24463 | 0.11% |
| 2024-08-16 | 11.92 | 11.87 | -0.06 | -0.50% | 11.75 | 11.96 | 214531 | 25411 | 0.12% |
| 2024-08-15 | 11.74 | 11.93 | 0.15 | 1.27% | 11.68 | 12.00 | 273505 | 32492 | 0.15% |