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 | 9.80 | 10.02 | 0.15 | 1.52% | 9.74 | 10.34 | 342426 | 34583 | 4.82% |
| 2024-11-20 | 9.62 | 9.87 | 0.16 | 1.65% | 9.62 | 9.93 | 148411 | 14563 | 2.09% |
| 2024-11-19 | 9.44 | 9.71 | 0.29 | 3.08% | 9.44 | 9.71 | 151775 | 14562 | 2.14% |
| 2024-11-18 | 9.65 | 9.42 | -0.26 | -2.69% | 9.37 | 9.78 | 190562 | 18154 | 2.68% |
| 2024-11-15 | 9.94 | 9.68 | -0.26 | -2.62% | 9.67 | 10.03 | 198751 | 19591 | 2.80% |
| 2024-11-14 | 10.28 | 9.94 | -0.37 | -3.59% | 9.91 | 10.34 | 209016 | 21067 | 2.94% |
| 2024-11-13 | 10.53 | 10.31 | -0.29 | -2.74% | 10.10 | 10.55 | 277731 | 28640 | 3.91% |
| 2024-11-12 | 10.57 | 10.60 | 0.03 | 0.28% | 10.48 | 10.97 | 473867 | 50832 | 6.67% |
| 2024-11-11 | 10.40 | 10.57 | 0.18 | 1.73% | 10.30 | 10.58 | 269521 | 28224 | 3.79% |
| 2024-11-08 | 10.68 | 10.39 | -0.31 | -2.90% | 10.27 | 10.71 | 390479 | 40895 | 5.49% |
| 2024-11-07 | 10.10 | 10.70 | 0.51 | 5.00% | 10.05 | 10.84 | 466559 | 49266 | 6.56% |
| 2024-11-06 | 10.24 | 10.19 | -0.08 | -0.78% | 10.05 | 10.30 | 245461 | 24941 | 3.45% |
| 2024-11-05 | 9.83 | 10.27 | 0.44 | 4.48% | 9.78 | 10.44 | 416310 | 42434 | 5.86% |
| 2024-11-04 | 9.72 | 9.83 | 0.05 | 0.51% | 9.71 | 9.85 | 146525 | 14328 | 2.06% |
| 2024-11-01 | 10.00 | 9.78 | -0.31 | -3.07% | 9.75 | 10.19 | 245895 | 24343 | 3.46% |
| 2024-10-31 | 9.90 | 10.09 | 0.14 | 1.41% | 9.83 | 10.32 | 262572 | 26380 | 3.69% |
| 2024-10-30 | 10.04 | 9.95 | -0.12 | -1.19% | 9.73 | 10.09 | 309995 | 30719 | 4.36% |
| 2024-10-29 | 10.42 | 10.07 | -0.34 | -3.27% | 10.03 | 10.50 | 262918 | 26742 | 3.70% |
| 2024-10-28 | 10.13 | 10.41 | 0.29 | 2.87% | 10.07 | 10.41 | 286845 | 29523 | 4.04% |
| 2024-10-25 | 10.08 | 10.12 | 0.05 | 0.50% | 10.04 | 10.25 | 206408 | 20942 | 2.90% |
| 2024-10-24 | 9.96 | 10.07 | 0.03 | 0.30% | 9.95 | 10.28 | 201950 | 20417 | 2.84% |
| 2024-10-23 | 10.29 | 10.04 | -0.21 | -2.05% | 10.00 | 10.32 | 329500 | 33347 | 4.64% |
| 2024-10-22 | 11.10 | 10.25 | -0.75 | -6.82% | 10.13 | 11.20 | 606893 | 62990 | 8.54% |
| 2024-10-21 | 10.50 | 11.00 | 0.50 | 4.76% | 10.45 | 11.11 | 385628 | 41500 | 5.42% |
| 2024-10-18 | 10.26 | 10.50 | 0.21 | 2.04% | 10.26 | 10.62 | 290274 | 30411 | 4.08% |
| 2024-10-17 | 10.29 | 10.29 | 0.03 | 0.29% | 10.21 | 10.48 | 184347 | 19058 | 2.59% |
| 2024-10-16 | 10.00 | 10.26 | 0.12 | 1.18% | 9.96 | 10.40 | 206222 | 21046 | 2.90% |
| 2024-10-15 | 10.06 | 10.14 | 0.01 | 0.10% | 9.98 | 10.33 | 206231 | 21023 | 2.90% |
| 2024-10-14 | 10.01 | 10.13 | 0.12 | 1.20% | 9.77 | 10.18 | 184930 | 18484 | 2.60% |
| 2024-10-11 | 10.15 | 10.01 | -0.22 | -2.15% | 9.84 | 10.32 | 221244 | 22226 | 3.11% |
| 2024-10-10 | 10.25 | 10.23 | 0.24 | 2.40% | 10.01 | 10.55 | 295710 | 30444 | 4.16% |
| 2024-10-09 | 10.83 | 9.99 | -1.05 | -9.51% | 9.98 | 10.83 | 436962 | 45427 | 6.15% |
| 2024-10-08 | 11.59 | 11.04 | 0.49 | 4.64% | 10.50 | 11.61 | 570047 | 63248 | 8.02% |
| 2024-09-30 | 9.99 | 10.55 | 0.96 | 10.01% | 9.75 | 10.55 | 458089 | 46855 | 6.44% |
| 2024-09-27 | 9.37 | 9.59 | 0.32 | 3.45% | 9.31 | 9.66 | 210990 | 20029 | 2.97% |
| 2024-09-26 | 8.79 | 9.27 | 0.45 | 5.10% | 8.75 | 9.33 | 237240 | 21463 | 3.34% |
| 2024-09-25 | 8.81 | 8.82 | 0.01 | 0.11% | 8.80 | 9.14 | 200811 | 18017 | 2.82% |
| 2024-09-24 | 8.50 | 8.81 | 0.30 | 3.53% | 8.43 | 8.92 | 181838 | 15767 | 2.56% |
| 2024-09-23 | 8.34 | 8.51 | 0.17 | 2.04% | 8.29 | 8.58 | 113370 | 9576 | 1.59% |
| 2024-09-20 | 8.47 | 8.34 | -0.13 | -1.53% | 8.28 | 8.48 | 92456 | 7736 | 1.30% |
| 2024-09-19 | 8.19 | 8.47 | 0.28 | 3.42% | 8.19 | 8.49 | 117941 | 9893 | 1.66% |
| 2024-09-18 | 8.18 | 8.19 | 0.01 | 0.12% | 7.99 | 8.24 | 75307 | 6110 | 1.06% |
| 2024-09-13 | 8.40 | 8.18 | -0.21 | -2.50% | 8.18 | 8.43 | 83702 | 6924 | 1.18% |
| 2024-09-12 | 8.26 | 8.39 | 0.14 | 1.70% | 8.26 | 8.62 | 148589 | 12547 | 2.09% |
| 2024-09-11 | 8.27 | 8.25 | -0.02 | -0.24% | 8.17 | 8.49 | 100471 | 8361 | 1.41% |
| 2024-09-10 | 8.31 | 8.27 | -0.03 | -0.36% | 8.13 | 8.35 | 70633 | 5803 | 0.99% |
| 2024-09-09 | 8.26 | 8.30 | 0.02 | 0.24% | 8.16 | 8.39 | 75398 | 6253 | 1.06% |
| 2024-09-06 | 8.46 | 8.28 | -0.16 | -1.90% | 8.23 | 8.49 | 67621 | 5634 | 0.95% |
| 2024-09-05 | 8.41 | 8.44 | 0.06 | 0.72% | 8.31 | 8.47 | 69457 | 5834 | 0.98% |
| 2024-09-04 | 8.28 | 8.38 | 0.02 | 0.24% | 8.26 | 8.49 | 81327 | 6831 | 1.14% |
| 2024-09-03 | 8.41 | 8.36 | -0.05 | -0.59% | 8.31 | 8.48 | 106302 | 8906 | 1.50% |
| 2024-09-02 | 8.63 | 8.41 | -0.21 | -2.44% | 8.41 | 8.68 | 119899 | 10202 | 1.69% |
| 2024-08-30 | 8.38 | 8.62 | 0.16 | 1.89% | 8.38 | 8.77 | 173442 | 14957 | 2.44% |
| 2024-08-29 | 8.10 | 8.46 | 0.35 | 4.32% | 8.07 | 8.58 | 219462 | 18368 | 3.09% |
| 2024-08-28 | 8.28 | 8.11 | 0.12 | 1.50% | 8.11 | 8.53 | 235671 | 19522 | 3.32% |
| 2024-08-27 | 8.04 | 7.99 | -0.07 | -0.87% | 7.89 | 8.11 | 87487 | 6996 | 1.23% |
| 2024-08-26 | 7.98 | 8.06 | 0.09 | 1.13% | 7.93 | 8.10 | 73874 | 5936 | 1.04% |
| 2024-08-23 | 7.99 | 7.97 | -0.05 | -0.62% | 7.89 | 8.07 | 77861 | 6190 | 1.10% |
| 2024-08-22 | 8.07 | 8.02 | -0.09 | -1.11% | 8.00 | 8.22 | 94969 | 7683 | 1.34% |
| 2024-08-21 | 8.18 | 8.11 | -0.12 | -1.46% | 8.09 | 8.28 | 91936 | 7515 | 1.29% |
| 2024-08-20 | 8.42 | 8.23 | -0.24 | -2.83% | 8.19 | 8.49 | 120993 | 10025 | 1.70% |
| 2024-08-19 | 8.57 | 8.47 | -0.21 | -2.42% | 8.46 | 8.65 | 140186 | 11967 | 1.97% |
| 2024-08-16 | 8.45 | 8.68 | 0.26 | 3.09% | 8.33 | 8.87 | 285729 | 24782 | 4.02% |
| 2024-08-15 | 8.38 | 8.42 | 0.04 | 0.48% | 8.32 | 8.58 | 110563 | 9337 | 1.56% |
| 2024-08-14 | 8.41 | 8.38 | -0.06 | -0.71% | 8.30 | 8.46 | 70948 | 5943 | 1.00% |
| 2024-08-13 | 8.61 | 8.44 | -0.24 | -2.76% | 8.30 | 8.65 | 168854 | 14220 | 2.38% |