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 | 9.97 | 9.97 | -0.08 | -0.80% | 9.86 | 10.05 | 155710 | 15514 | 0.84% |
| 2024-11-20 | 9.90 | 10.05 | 0.13 | 1.31% | 9.84 | 10.16 | 211089 | 21168 | 1.14% |
| 2024-11-19 | 9.82 | 9.92 | 0.09 | 0.92% | 9.73 | 9.93 | 188484 | 18548 | 1.02% |
| 2024-11-18 | 10.16 | 9.83 | -0.29 | -2.87% | 9.75 | 10.21 | 262630 | 26019 | 1.42% |
| 2024-11-15 | 10.30 | 10.12 | -0.18 | -1.75% | 10.11 | 10.46 | 227142 | 23364 | 1.23% |
| 2024-11-14 | 10.66 | 10.30 | -0.36 | -3.38% | 10.28 | 10.66 | 255191 | 26608 | 1.38% |
| 2024-11-13 | 10.70 | 10.66 | -0.06 | -0.56% | 10.50 | 10.79 | 279688 | 29777 | 1.51% |
| 2024-11-12 | 11.01 | 10.72 | -0.14 | -1.29% | 10.61 | 11.12 | 387695 | 42095 | 2.09% |
| 2024-11-11 | 11.05 | 10.86 | 0.32 | 3.04% | 10.66 | 11.10 | 636171 | 69220 | 3.43% |
| 2024-11-08 | 10.49 | 10.54 | 0.13 | 1.25% | 10.42 | 10.77 | 442416 | 46853 | 2.39% |
| 2024-11-07 | 10.26 | 10.41 | 0.08 | 0.77% | 10.18 | 10.41 | 309881 | 31955 | 1.67% |
| 2024-11-06 | 10.29 | 10.33 | 0.10 | 0.98% | 10.15 | 10.40 | 326149 | 33548 | 1.76% |
| 2024-11-05 | 9.86 | 10.23 | 0.34 | 3.44% | 9.86 | 10.25 | 355118 | 36101 | 1.92% |
| 2024-11-04 | 9.72 | 9.89 | 0.24 | 2.49% | 9.65 | 9.99 | 248220 | 24394 | 1.34% |
| 2024-11-01 | 10.10 | 9.65 | -0.53 | -5.21% | 9.63 | 10.14 | 394432 | 38768 | 2.13% |
| 2024-10-31 | 10.00 | 10.18 | -0.15 | -1.45% | 9.80 | 10.28 | 469512 | 47120 | 2.53% |
| 2024-10-30 | 10.16 | 10.33 | 0.16 | 1.57% | 9.95 | 10.39 | 321407 | 32828 | 1.73% |
| 2024-10-29 | 10.08 | 10.17 | 0.11 | 1.09% | 10.03 | 10.31 | 348430 | 35416 | 1.88% |
| 2024-10-28 | 9.90 | 10.06 | 0.19 | 1.93% | 9.86 | 10.12 | 217436 | 21772 | 1.17% |
| 2024-10-25 | 9.85 | 9.87 | 0.03 | 0.30% | 9.79 | 9.95 | 149361 | 14725 | 0.81% |
| 2024-10-24 | 9.91 | 9.84 | -0.12 | -1.20% | 9.74 | 9.92 | 169300 | 16612 | 0.91% |
| 2024-10-23 | 9.80 | 9.96 | 0.15 | 1.53% | 9.74 | 10.15 | 313626 | 31348 | 1.69% |
| 2024-10-22 | 9.99 | 9.81 | -0.17 | -1.70% | 9.70 | 10.00 | 212851 | 20918 | 1.15% |
| 2024-10-21 | 9.84 | 9.98 | 0.14 | 1.42% | 9.81 | 10.09 | 264909 | 26362 | 1.43% |
| 2024-10-18 | 9.62 | 9.84 | 0.17 | 1.76% | 9.54 | 10.03 | 272653 | 26727 | 1.47% |
| 2024-10-17 | 9.71 | 9.67 | -0.05 | -0.51% | 9.67 | 9.92 | 189605 | 18577 | 1.02% |
| 2024-10-16 | 9.65 | 9.72 | 0.01 | 0.10% | 9.58 | 9.87 | 171628 | 16663 | 0.93% |
| 2024-10-15 | 9.92 | 9.71 | -0.27 | -2.71% | 9.70 | 10.07 | 225424 | 22308 | 1.22% |
| 2024-10-14 | 9.61 | 9.98 | 0.40 | 4.18% | 9.48 | 10.03 | 297069 | 29067 | 1.60% |
| 2024-10-11 | 9.93 | 9.58 | -0.34 | -3.43% | 9.45 | 9.97 | 270656 | 26120 | 1.46% |
| 2024-10-10 | 10.03 | 9.92 | -0.08 | -0.80% | 9.80 | 10.24 | 355571 | 35673 | 1.92% |
| 2024-10-09 | 10.49 | 10.00 | -0.73 | -6.80% | 9.94 | 10.61 | 495936 | 50955 | 2.68% |
| 2024-10-08 | 11.01 | 10.73 | 0.72 | 7.19% | 10.15 | 11.01 | 663459 | 70678 | 3.58% |
| 2024-09-30 | 9.55 | 10.01 | 0.80 | 8.69% | 9.55 | 10.10 | 538560 | 53026 | 2.91% |
| 2024-09-27 | 9.00 | 9.21 | 0.34 | 3.83% | 8.88 | 9.27 | 257389 | 23348 | 1.39% |
| 2024-09-26 | 8.57 | 8.87 | 0.28 | 3.26% | 8.55 | 8.88 | 220921 | 19314 | 1.19% |
| 2024-09-25 | 8.51 | 8.59 | 0.13 | 1.54% | 8.48 | 8.76 | 228464 | 19766 | 1.23% |
| 2024-09-24 | 8.42 | 8.46 | 0.04 | 0.48% | 8.30 | 8.50 | 203982 | 17194 | 1.10% |
| 2024-09-23 | 8.29 | 8.42 | 0.14 | 1.69% | 8.26 | 8.51 | 176154 | 14847 | 0.95% |
| 2024-09-20 | 8.25 | 8.28 | 0.03 | 0.36% | 8.23 | 8.39 | 120412 | 9998 | 0.65% |
| 2024-09-19 | 8.16 | 8.25 | 0.08 | 0.98% | 8.10 | 8.28 | 116231 | 9549 | 0.63% |
| 2024-09-18 | 8.14 | 8.17 | 0.03 | 0.37% | 8.00 | 8.19 | 93468 | 7558 | 0.50% |
| 2024-09-13 | 8.16 | 8.14 | 0.02 | 0.25% | 8.10 | 8.20 | 93538 | 7635 | 0.50% |
| 2024-09-12 | 8.06 | 8.12 | 0.08 | 1.00% | 8.05 | 8.17 | 87124 | 7077 | 0.47% |
| 2024-09-11 | 8.10 | 8.04 | -0.05 | -0.62% | 8.00 | 8.10 | 64016 | 5146 | 0.35% |
| 2024-09-10 | 7.94 | 8.09 | 0.17 | 2.15% | 7.85 | 8.12 | 121277 | 9671 | 0.65% |
| 2024-09-09 | 7.91 | 7.92 | 0.01 | 0.13% | 7.82 | 8.06 | 101705 | 8077 | 0.55% |
| 2024-09-06 | 8.02 | 7.91 | -0.11 | -1.37% | 7.89 | 8.08 | 85238 | 6805 | 0.46% |
| 2024-09-05 | 7.99 | 8.02 | 0.03 | 0.38% | 7.99 | 8.09 | 80930 | 6505 | 0.44% |
| 2024-09-04 | 8.00 | 7.99 | -0.02 | -0.25% | 7.96 | 8.09 | 91982 | 7385 | 0.50% |
| 2024-09-03 | 7.90 | 8.01 | 0.15 | 1.91% | 7.88 | 8.02 | 118796 | 9448 | 0.64% |
| 2024-09-02 | 8.16 | 7.86 | 0.02 | 0.26% | 7.83 | 8.17 | 199339 | 15865 | 1.08% |
| 2024-08-30 | 7.70 | 7.84 | 0.14 | 1.82% | 7.68 | 7.94 | 100545 | 7890 | 0.54% |
| 2024-08-29 | 7.55 | 7.70 | 0.11 | 1.45% | 7.51 | 7.73 | 69840 | 5353 | 0.38% |
| 2024-08-28 | 7.50 | 7.59 | 0.06 | 0.80% | 7.43 | 7.65 | 67655 | 5113 | 0.37% |
| 2024-08-27 | 7.66 | 7.53 | -0.17 | -2.21% | 7.51 | 7.75 | 81773 | 6219 | 0.44% |
| 2024-08-26 | 7.66 | 7.70 | 0.04 | 0.52% | 7.57 | 7.73 | 74642 | 5725 | 0.40% |
| 2024-08-23 | 7.57 | 7.66 | 0.08 | 1.06% | 7.52 | 7.71 | 80677 | 6158 | 0.44% |
| 2024-08-22 | 7.66 | 7.58 | -0.07 | -0.92% | 7.53 | 7.75 | 95086 | 7263 | 0.51% |
| 2024-08-21 | 7.70 | 7.65 | -0.07 | -0.91% | 7.64 | 7.81 | 65260 | 5032 | 0.35% |
| 2024-08-20 | 7.90 | 7.72 | -0.18 | -2.28% | 7.71 | 7.93 | 90246 | 7013 | 0.49% |
| 2024-08-19 | 7.88 | 7.90 | 0.02 | 0.25% | 7.86 | 8.09 | 92653 | 7387 | 0.50% |
| 2024-08-16 | 7.94 | 7.88 | -0.05 | -0.63% | 7.87 | 7.99 | 73193 | 5796 | 0.40% |
| 2024-08-15 | 7.84 | 7.93 | 0.08 | 1.02% | 7.80 | 8.00 | 105667 | 8366 | 0.57% |
| 2024-08-14 | 8.00 | 7.85 | -0.17 | -2.12% | 7.84 | 8.00 | 84314 | 6674 | 0.46% |
| 2024-08-13 | 7.95 | 8.02 | 0.02 | 0.25% | 7.91 | 8.02 | 75684 | 6030 | 0.41% |