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 | 9.77 | 9.73 | -0.04 | -0.41% | 9.66 | 9.84 | 302627 | 29410 | 1.04% |
| 2024-11-20 | 9.78 | 9.77 | -0.10 | -1.01% | 9.71 | 9.82 | 361292 | 35253 | 1.25% |
| 2024-11-19 | 10.08 | 9.87 | -0.39 | -3.80% | 9.69 | 10.08 | 634420 | 62442 | 2.19% |
| 2024-11-18 | 9.73 | 10.26 | 0.81 | 8.57% | 9.72 | 10.38 | 1261034 | 128145 | 4.35% |
| 2024-11-15 | 9.50 | 9.45 | -0.05 | -0.53% | 9.45 | 9.60 | 185343 | 17637 | 0.64% |
| 2024-11-14 | 9.80 | 9.50 | -0.23 | -2.36% | 9.50 | 9.83 | 267399 | 25671 | 0.92% |
| 2024-11-13 | 9.74 | 9.73 | -0.07 | -0.71% | 9.71 | 9.99 | 277740 | 27227 | 0.96% |
| 2024-11-12 | 9.75 | 9.80 | 0.01 | 0.10% | 9.74 | 9.96 | 388655 | 38385 | 1.34% |
| 2024-11-11 | 9.75 | 9.79 | -0.02 | -0.20% | 9.68 | 9.84 | 296997 | 28919 | 1.02% |
| 2024-11-08 | 10.10 | 9.81 | -0.25 | -2.49% | 9.77 | 10.15 | 435216 | 42966 | 1.50% |
| 2024-11-07 | 9.85 | 10.06 | 0.09 | 0.90% | 9.83 | 10.06 | 416512 | 41587 | 1.44% |
| 2024-11-06 | 9.79 | 9.97 | 0.16 | 1.63% | 9.63 | 10.08 | 526167 | 51870 | 1.81% |
| 2024-11-05 | 9.73 | 9.81 | 0.08 | 0.82% | 9.65 | 9.84 | 397891 | 38819 | 1.37% |
| 2024-11-04 | 9.68 | 9.73 | 0.16 | 1.67% | 9.54 | 9.78 | 427347 | 41403 | 1.47% |
| 2024-11-01 | 9.29 | 9.57 | 0.27 | 2.90% | 9.24 | 9.78 | 663236 | 63692 | 2.29% |
| 2024-10-31 | 9.38 | 9.30 | -0.05 | -0.53% | 9.13 | 9.56 | 475223 | 44385 | 1.64% |
| 2024-10-30 | 9.31 | 9.35 | -0.03 | -0.32% | 9.26 | 9.46 | 307345 | 28734 | 1.06% |
| 2024-10-29 | 9.54 | 9.38 | -0.16 | -1.68% | 9.35 | 9.63 | 368016 | 34728 | 1.27% |
| 2024-10-28 | 9.59 | 9.54 | -0.01 | -0.10% | 9.43 | 9.64 | 321717 | 30663 | 1.11% |
| 2024-10-25 | 9.51 | 9.55 | 0.03 | 0.32% | 9.48 | 9.67 | 250840 | 24015 | 0.87% |
| 2024-10-24 | 9.68 | 9.52 | -0.17 | -1.75% | 9.47 | 9.71 | 279759 | 26764 | 0.96% |
| 2024-10-23 | 9.66 | 9.69 | 0.01 | 0.10% | 9.62 | 9.76 | 338580 | 32802 | 1.17% |
| 2024-10-22 | 9.69 | 9.68 | 0.01 | 0.10% | 9.55 | 9.77 | 337832 | 32523 | 1.17% |
| 2024-10-21 | 9.88 | 9.67 | -0.15 | -1.53% | 9.62 | 9.92 | 588803 | 57131 | 2.03% |
| 2024-10-18 | 9.55 | 9.82 | 0.19 | 1.97% | 9.49 | 9.97 | 506011 | 49137 | 1.75% |
| 2024-10-17 | 10.27 | 9.63 | -0.64 | -6.23% | 9.58 | 10.30 | 698622 | 68893 | 2.41% |
| 2024-10-16 | 9.91 | 10.27 | 0.39 | 3.95% | 9.86 | 10.28 | 695594 | 70392 | 2.40% |
| 2024-10-15 | 9.90 | 9.88 | -0.11 | -1.10% | 9.72 | 10.23 | 580378 | 57955 | 2.00% |
| 2024-10-14 | 9.50 | 9.99 | 0.60 | 6.39% | 9.44 | 10.23 | 1006836 | 99612 | 3.47% |
| 2024-10-11 | 9.60 | 9.39 | -0.11 | -1.16% | 9.28 | 9.66 | 399812 | 37881 | 1.38% |
| 2024-10-10 | 9.34 | 9.50 | 0.19 | 2.04% | 9.17 | 9.75 | 578120 | 54785 | 1.99% |
| 2024-10-09 | 9.98 | 9.31 | -0.97 | -9.44% | 9.28 | 9.98 | 1130714 | 108047 | 3.90% |
| 2024-10-08 | 11.23 | 10.28 | 0.07 | 0.69% | 10.00 | 11.23 | 1500833 | 158239 | 5.18% |
| 2024-09-30 | 9.89 | 10.21 | 0.83 | 8.85% | 9.68 | 10.29 | 1278053 | 128323 | 4.41% |
| 2024-09-27 | 9.30 | 9.38 | 0.48 | 5.39% | 9.11 | 9.48 | 842477 | 78215 | 2.91% |
| 2024-09-26 | 8.15 | 8.90 | 0.81 | 10.01% | 8.13 | 8.90 | 1005440 | 86758 | 3.47% |
| 2024-09-25 | 7.85 | 8.09 | 0.34 | 4.39% | 7.85 | 8.33 | 594226 | 48415 | 2.05% |
| 2024-09-24 | 7.57 | 7.75 | 0.24 | 3.20% | 7.54 | 7.75 | 327090 | 25013 | 1.13% |
| 2024-09-23 | 7.50 | 7.51 | -0.02 | -0.27% | 7.48 | 7.59 | 129541 | 9757 | 0.45% |
| 2024-09-20 | 7.57 | 7.53 | -0.04 | -0.53% | 7.45 | 7.62 | 175428 | 13233 | 0.61% |
| 2024-09-19 | 7.68 | 7.57 | -0.08 | -1.05% | 7.52 | 7.73 | 241985 | 18431 | 0.83% |
| 2024-09-18 | 7.49 | 7.65 | 0.17 | 2.27% | 7.41 | 7.67 | 250932 | 18975 | 0.87% |
| 2024-09-13 | 7.42 | 7.48 | 0.06 | 0.81% | 7.39 | 7.55 | 230194 | 17247 | 0.79% |
| 2024-09-12 | 7.35 | 7.42 | 0.00 | 0.00% | 7.33 | 7.65 | 274453 | 20598 | 0.95% |
| 2024-09-11 | 7.23 | 7.42 | 0.15 | 2.06% | 7.17 | 7.45 | 259701 | 18966 | 0.90% |
| 2024-09-10 | 7.38 | 7.27 | -0.13 | -1.76% | 7.17 | 7.39 | 244985 | 17724 | 0.84% |
| 2024-09-09 | 7.45 | 7.40 | -0.12 | -1.60% | 7.22 | 7.47 | 267640 | 19619 | 0.92% |
| 2024-09-06 | 7.38 | 7.52 | 0.16 | 2.17% | 7.32 | 7.57 | 243281 | 18218 | 0.84% |
| 2024-09-05 | 7.20 | 7.36 | 0.18 | 2.51% | 7.19 | 7.38 | 215651 | 15779 | 0.74% |
| 2024-09-04 | 7.14 | 7.18 | 0.01 | 0.14% | 7.12 | 7.23 | 128470 | 9215 | 0.44% |
| 2024-09-03 | 7.13 | 7.17 | 0.03 | 0.42% | 7.03 | 7.19 | 146438 | 10445 | 0.51% |
| 2024-09-02 | 7.25 | 7.14 | -0.15 | -2.06% | 7.12 | 7.30 | 221272 | 15938 | 0.76% |
| 2024-08-30 | 7.07 | 7.29 | 0.22 | 3.11% | 7.04 | 7.42 | 293371 | 21308 | 1.01% |
| 2024-08-29 | 7.06 | 7.07 | 0.01 | 0.14% | 7.00 | 7.11 | 126120 | 8911 | 0.43% |
| 2024-08-28 | 7.12 | 7.06 | -0.06 | -0.84% | 7.03 | 7.15 | 115191 | 8155 | 0.40% |
| 2024-08-27 | 7.25 | 7.12 | -0.13 | -1.79% | 7.12 | 7.26 | 101855 | 7287 | 0.35% |
| 2024-08-26 | 7.23 | 7.25 | 0.03 | 0.42% | 7.21 | 7.33 | 133638 | 9711 | 0.46% |
| 2024-08-23 | 7.29 | 7.22 | -0.09 | -1.23% | 7.20 | 7.31 | 126505 | 9162 | 0.44% |
| 2024-08-22 | 7.37 | 7.31 | -0.06 | -0.81% | 7.30 | 7.40 | 96670 | 7081 | 0.33% |
| 2024-08-21 | 7.39 | 7.37 | -0.01 | -0.14% | 7.32 | 7.47 | 113159 | 8354 | 0.39% |
| 2024-08-20 | 7.49 | 7.38 | -0.10 | -1.34% | 7.36 | 7.53 | 160786 | 11947 | 0.55% |
| 2024-08-19 | 7.46 | 7.48 | 0.01 | 0.13% | 7.46 | 7.56 | 106275 | 7976 | 0.37% |
| 2024-08-16 | 7.47 | 7.47 | -0.02 | -0.27% | 7.44 | 7.54 | 108766 | 8141 | 0.38% |
| 2024-08-15 | 7.41 | 7.49 | 0.06 | 0.81% | 7.36 | 7.54 | 172503 | 12904 | 0.59% |