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 | 10.11 | 10.06 | -0.09 | -0.89% | 9.98 | 10.18 | 766748 | 77077 | 0.64% |
| 2024-11-20 | 10.11 | 10.15 | -0.03 | -0.29% | 10.02 | 10.21 | 857304 | 86726 | 0.72% |
| 2024-11-19 | 10.21 | 10.18 | 0.00 | 0.00% | 9.95 | 10.25 | 1268355 | 127523 | 1.06% |
| 2024-11-18 | 10.20 | 10.18 | 0.07 | 0.69% | 10.12 | 10.48 | 1584104 | 163076 | 1.32% |
| 2024-11-15 | 10.31 | 10.11 | -0.27 | -2.60% | 10.11 | 10.41 | 1243184 | 127050 | 1.04% |
| 2024-11-14 | 10.83 | 10.38 | -0.25 | -2.35% | 10.38 | 10.84 | 1567192 | 165380 | 1.31% |
| 2024-11-13 | 10.76 | 10.63 | -0.19 | -1.76% | 10.53 | 10.85 | 1294202 | 137812 | 1.08% |
| 2024-11-12 | 10.86 | 10.82 | -0.09 | -0.82% | 10.75 | 11.07 | 1305692 | 142328 | 1.09% |
| 2024-11-11 | 10.93 | 10.91 | -0.27 | -2.42% | 10.69 | 11.06 | 1964767 | 212547 | 1.64% |
| 2024-11-08 | 11.79 | 11.18 | -0.47 | -4.03% | 11.10 | 11.82 | 2603126 | 294213 | 2.17% |
| 2024-11-07 | 11.16 | 11.65 | 0.31 | 2.73% | 11.06 | 11.70 | 3003947 | 345504 | 2.51% |
| 2024-11-06 | 11.12 | 11.34 | 0.20 | 1.80% | 10.80 | 11.57 | 2569238 | 285884 | 2.15% |
| 2024-11-05 | 10.82 | 11.14 | 0.26 | 2.39% | 10.75 | 11.25 | 1680474 | 185697 | 1.40% |
| 2024-11-04 | 11.03 | 10.88 | -0.06 | -0.55% | 10.68 | 11.05 | 1415145 | 152386 | 1.18% |
| 2024-11-01 | 10.90 | 10.94 | 0.14 | 1.30% | 10.85 | 11.31 | 2115002 | 233902 | 1.77% |
| 2024-10-31 | 10.60 | 10.80 | 0.13 | 1.22% | 10.52 | 11.15 | 1828836 | 198991 | 1.53% |
| 2024-10-30 | 10.62 | 10.67 | 0.05 | 0.47% | 10.52 | 10.87 | 1498619 | 160400 | 1.25% |
| 2024-10-29 | 10.76 | 10.62 | -0.29 | -2.66% | 10.61 | 11.09 | 1249561 | 134879 | 1.04% |
| 2024-10-28 | 10.66 | 10.91 | 0.20 | 1.87% | 10.65 | 10.98 | 1229096 | 133362 | 1.03% |
| 2024-10-25 | 10.70 | 10.71 | -0.01 | -0.09% | 10.67 | 10.97 | 1153327 | 124520 | 0.96% |
| 2024-10-24 | 10.86 | 10.72 | -0.22 | -2.01% | 10.66 | 10.98 | 1123162 | 121207 | 0.94% |
| 2024-10-23 | 10.91 | 10.94 | -0.02 | -0.18% | 10.85 | 11.12 | 1476060 | 161889 | 1.23% |
| 2024-10-22 | 10.70 | 10.96 | 0.20 | 1.86% | 10.63 | 11.04 | 1710525 | 185782 | 1.43% |
| 2024-10-21 | 10.47 | 10.76 | 0.29 | 2.77% | 10.23 | 10.81 | 2338117 | 248645 | 1.95% |
| 2024-10-18 | 10.10 | 10.47 | 0.15 | 1.45% | 9.90 | 10.74 | 2904481 | 298576 | 2.43% |
| 2024-10-17 | 11.35 | 10.32 | -1.07 | -9.39% | 10.30 | 11.35 | 3808817 | 406833 | 3.18% |
| 2024-10-16 | 11.14 | 11.39 | 0.46 | 4.21% | 10.88 | 11.56 | 4091582 | 459858 | 3.42% |
| 2024-10-15 | 10.59 | 10.93 | 0.14 | 1.30% | 10.47 | 11.20 | 2900894 | 318328 | 2.42% |
| 2024-10-14 | 10.59 | 10.79 | 0.54 | 5.27% | 10.41 | 11.15 | 3638268 | 389449 | 3.04% |
| 2024-10-11 | 9.96 | 10.25 | 0.22 | 2.19% | 9.76 | 10.40 | 2821757 | 286494 | 2.36% |
| 2024-10-10 | 9.61 | 10.03 | 0.14 | 1.42% | 9.50 | 10.35 | 3329522 | 331765 | 2.78% |
| 2024-10-09 | 10.60 | 9.89 | -1.10 | -10.01% | 9.89 | 10.60 | 3951320 | 395532 | 3.30% |
| 2024-10-08 | 12.13 | 10.99 | -0.04 | -0.36% | 10.36 | 12.13 | 6861208 | 776168 | 5.73% |
| 2024-09-30 | 11.03 | 11.03 | 1.00 | 9.97% | 10.25 | 11.03 | 6359778 | 687636 | 5.31% |
| 2024-09-27 | 9.60 | 10.03 | 0.91 | 9.98% | 9.57 | 10.03 | 4466307 | 438536 | 3.73% |
| 2024-09-26 | 8.21 | 9.12 | 0.83 | 10.01% | 8.21 | 9.12 | 3499780 | 306364 | 2.92% |
| 2024-09-25 | 8.24 | 8.29 | 0.12 | 1.47% | 8.21 | 8.69 | 2747567 | 232737 | 2.30% |
| 2024-09-24 | 8.25 | 8.17 | 0.09 | 1.11% | 7.90 | 8.36 | 2792525 | 226706 | 2.33% |
| 2024-09-23 | 7.96 | 8.08 | 0.03 | 0.37% | 7.93 | 8.20 | 1353166 | 109667 | 1.13% |
| 2024-09-20 | 7.71 | 8.05 | 0.14 | 1.77% | 7.69 | 8.07 | 1842986 | 146473 | 1.54% |
| 2024-09-19 | 7.70 | 7.91 | 0.28 | 3.67% | 7.67 | 8.06 | 2023201 | 159337 | 1.69% |
| 2024-09-18 | 7.51 | 7.63 | 0.15 | 2.01% | 7.37 | 7.74 | 1223463 | 92507 | 1.02% |
| 2024-09-13 | 7.53 | 7.48 | -0.01 | -0.13% | 7.47 | 7.60 | 651669 | 49037 | 0.54% |
| 2024-09-12 | 7.50 | 7.49 | -0.02 | -0.27% | 7.47 | 7.65 | 504655 | 38006 | 0.42% |
| 2024-09-11 | 7.42 | 7.51 | 0.06 | 0.81% | 7.38 | 7.61 | 698622 | 52528 | 0.58% |
| 2024-09-10 | 7.52 | 7.45 | -0.09 | -1.19% | 7.30 | 7.56 | 945112 | 70069 | 0.79% |
| 2024-09-09 | 7.62 | 7.54 | -0.15 | -1.95% | 7.46 | 7.63 | 745442 | 56174 | 0.62% |
| 2024-09-06 | 7.74 | 7.69 | -0.10 | -1.28% | 7.68 | 7.76 | 705935 | 54409 | 0.59% |
| 2024-09-05 | 7.78 | 7.79 | 0.09 | 1.17% | 7.72 | 7.86 | 915294 | 71179 | 0.76% |
| 2024-09-04 | 7.82 | 7.70 | -0.19 | -2.41% | 7.68 | 7.99 | 1398240 | 108897 | 1.17% |
| 2024-09-03 | 7.83 | 7.89 | 0.04 | 0.51% | 7.72 | 8.02 | 1225212 | 96574 | 1.02% |
| 2024-09-02 | 8.01 | 7.85 | -0.27 | -3.33% | 7.83 | 8.04 | 1294164 | 102244 | 1.08% |
| 2024-08-30 | 7.73 | 8.12 | 0.41 | 5.32% | 7.70 | 8.48 | 2956644 | 241933 | 2.47% |
| 2024-08-29 | 7.70 | 7.71 | 0.00 | 0.00% | 7.63 | 7.78 | 603125 | 46624 | 0.50% |
| 2024-08-28 | 7.79 | 7.71 | -0.09 | -1.15% | 7.69 | 7.82 | 641015 | 49572 | 0.54% |
| 2024-08-27 | 8.00 | 7.80 | -0.22 | -2.74% | 7.77 | 8.01 | 869706 | 68164 | 0.73% |
| 2024-08-26 | 7.91 | 8.02 | 0.11 | 1.39% | 7.81 | 8.18 | 1171859 | 94390 | 0.98% |
| 2024-08-23 | 7.90 | 7.91 | -0.05 | -0.63% | 7.85 | 8.08 | 946571 | 75434 | 0.79% |
| 2024-08-22 | 7.88 | 7.96 | 0.09 | 1.14% | 7.85 | 8.06 | 1236162 | 98542 | 1.03% |
| 2024-08-21 | 7.98 | 7.87 | -0.17 | -2.11% | 7.79 | 8.01 | 1138394 | 89661 | 0.95% |
| 2024-08-20 | 8.18 | 8.04 | -0.14 | -1.71% | 8.00 | 8.24 | 792067 | 63891 | 0.66% |
| 2024-08-19 | 8.14 | 8.18 | 0.00 | 0.00% | 8.08 | 8.31 | 813330 | 66704 | 0.68% |
| 2024-08-16 | 8.18 | 8.18 | -0.03 | -0.37% | 8.07 | 8.24 | 781356 | 63655 | 0.65% |
| 2024-08-15 | 8.12 | 8.21 | 0.05 | 0.61% | 8.08 | 8.32 | 1093628 | 89747 | 0.91% |
| 2024-08-14 | 8.21 | 8.16 | -0.07 | -0.85% | 8.12 | 8.25 | 509986 | 41592 | 0.43% |
| 2024-08-13 | 8.25 | 8.23 | -0.03 | -0.36% | 8.14 | 8.27 | 617589 | 50591 | 0.52% |