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 | 10.21 | 10.00 | -0.22 | -2.15% | 9.94 | 10.23 | 267239 | 26842 | 1.00% |
| 2024-11-20 | 10.18 | 10.22 | -0.03 | -0.29% | 10.10 | 10.33 | 342310 | 34993 | 1.29% |
| 2024-11-19 | 9.92 | 10.25 | 0.29 | 2.91% | 9.82 | 10.27 | 531088 | 53556 | 2.00% |
| 2024-11-18 | 9.65 | 9.96 | 0.40 | 4.18% | 9.62 | 10.18 | 718266 | 71666 | 2.70% |
| 2024-11-15 | 9.55 | 9.56 | -0.02 | -0.21% | 9.47 | 9.74 | 238296 | 22946 | 0.90% |
| 2024-11-14 | 9.82 | 9.58 | -0.21 | -2.15% | 9.55 | 10.03 | 322813 | 31588 | 1.21% |
| 2024-11-13 | 9.67 | 9.79 | 0.10 | 1.03% | 9.60 | 9.83 | 233209 | 22690 | 0.88% |
| 2024-11-12 | 9.70 | 9.69 | -0.01 | -0.10% | 9.63 | 9.81 | 277229 | 26916 | 1.04% |
| 2024-11-11 | 9.65 | 9.70 | 0.06 | 0.62% | 9.60 | 9.79 | 241630 | 23397 | 0.91% |
| 2024-11-08 | 9.78 | 9.64 | -0.11 | -1.13% | 9.61 | 9.89 | 295996 | 28805 | 1.11% |
| 2024-11-07 | 9.55 | 9.75 | 0.21 | 2.20% | 9.50 | 9.76 | 321902 | 31163 | 1.21% |
| 2024-11-06 | 9.66 | 9.54 | -0.11 | -1.14% | 9.52 | 9.75 | 241879 | 23262 | 0.91% |
| 2024-11-05 | 9.49 | 9.65 | 0.15 | 1.58% | 9.46 | 9.68 | 258752 | 24788 | 0.97% |
| 2024-11-04 | 9.35 | 9.50 | 0.14 | 1.50% | 9.33 | 9.50 | 179137 | 16861 | 0.67% |
| 2024-11-01 | 9.40 | 9.36 | -0.03 | -0.32% | 9.26 | 9.45 | 214708 | 20085 | 0.81% |
| 2024-10-31 | 9.36 | 9.39 | 0.04 | 0.43% | 9.30 | 9.45 | 171655 | 16117 | 0.64% |
| 2024-10-30 | 9.55 | 9.35 | -0.23 | -2.40% | 9.29 | 9.60 | 260502 | 24437 | 0.98% |
| 2024-10-29 | 9.79 | 9.58 | -0.23 | -2.34% | 9.55 | 9.82 | 179712 | 17350 | 0.68% |
| 2024-10-28 | 9.67 | 9.81 | 0.13 | 1.34% | 9.38 | 9.82 | 271402 | 26199 | 1.02% |
| 2024-10-25 | 9.83 | 9.68 | -0.13 | -1.33% | 9.63 | 9.90 | 290239 | 28276 | 1.09% |
| 2024-10-24 | 10.00 | 9.81 | -0.19 | -1.90% | 9.75 | 10.00 | 221094 | 21839 | 0.83% |
| 2024-10-23 | 9.51 | 10.00 | 0.51 | 5.37% | 9.49 | 10.08 | 559952 | 55134 | 2.10% |
| 2024-10-22 | 9.27 | 9.49 | 0.20 | 2.15% | 9.25 | 9.54 | 330112 | 31202 | 1.24% |
| 2024-10-21 | 9.44 | 9.29 | -0.14 | -1.48% | 9.26 | 9.51 | 371645 | 34726 | 1.40% |
| 2024-10-18 | 9.31 | 9.43 | 0.12 | 1.29% | 9.21 | 9.59 | 280507 | 26361 | 1.05% |
| 2024-10-17 | 9.53 | 9.31 | -0.19 | -2.00% | 9.31 | 9.58 | 196063 | 18488 | 0.74% |
| 2024-10-16 | 9.31 | 9.50 | 0.09 | 0.96% | 9.31 | 9.62 | 210858 | 19997 | 0.79% |
| 2024-10-15 | 9.83 | 9.41 | -0.44 | -4.47% | 9.39 | 9.83 | 274758 | 26418 | 1.03% |
| 2024-10-14 | 9.88 | 9.85 | 0.03 | 0.31% | 9.74 | 9.96 | 330801 | 32591 | 1.24% |
| 2024-10-11 | 9.94 | 9.82 | -0.12 | -1.21% | 9.77 | 10.16 | 348369 | 34734 | 1.31% |
| 2024-10-10 | 9.82 | 9.94 | 0.12 | 1.22% | 9.82 | 10.30 | 435519 | 43883 | 1.64% |
| 2024-10-09 | 10.43 | 9.82 | -0.89 | -8.31% | 9.81 | 10.45 | 565260 | 57437 | 2.12% |
| 2024-10-08 | 11.35 | 10.71 | 0.33 | 3.18% | 10.03 | 11.35 | 846072 | 89383 | 3.22% |
| 2024-09-30 | 9.96 | 10.38 | 0.64 | 6.57% | 9.66 | 10.51 | 718874 | 72452 | 2.73% |
| 2024-09-27 | 9.54 | 9.74 | 0.30 | 3.18% | 9.35 | 9.76 | 219232 | 20936 | 0.83% |
| 2024-09-26 | 9.36 | 9.44 | 0.05 | 0.53% | 9.19 | 9.45 | 239828 | 22349 | 0.91% |
| 2024-09-25 | 9.46 | 9.39 | -0.07 | -0.74% | 9.35 | 9.70 | 202712 | 19305 | 0.77% |
| 2024-09-24 | 9.11 | 9.46 | 0.37 | 4.07% | 9.01 | 9.51 | 211982 | 19670 | 0.81% |
| 2024-09-23 | 9.03 | 9.09 | 0.04 | 0.44% | 8.97 | 9.18 | 119227 | 10853 | 0.45% |
| 2024-09-20 | 9.14 | 9.05 | -0.08 | -0.88% | 9.00 | 9.19 | 80442 | 7284 | 0.31% |
| 2024-09-19 | 9.25 | 9.13 | -0.12 | -1.30% | 9.01 | 9.25 | 127732 | 11666 | 0.49% |
| 2024-09-18 | 8.97 | 9.25 | 0.28 | 3.12% | 8.92 | 9.26 | 130731 | 11933 | 0.50% |
| 2024-09-13 | 9.13 | 8.97 | -0.14 | -1.54% | 8.95 | 9.19 | 126975 | 11475 | 0.48% |
| 2024-09-12 | 8.97 | 9.11 | 0.16 | 1.79% | 8.90 | 9.18 | 116998 | 10628 | 0.44% |
| 2024-09-11 | 9.26 | 8.95 | -0.31 | -3.35% | 8.89 | 9.26 | 185257 | 16677 | 0.70% |
| 2024-09-10 | 9.34 | 9.26 | -0.13 | -1.38% | 9.09 | 9.46 | 151533 | 13969 | 0.58% |
| 2024-09-09 | 9.60 | 9.39 | -0.26 | -2.69% | 9.33 | 9.66 | 151195 | 14242 | 0.57% |
| 2024-09-06 | 9.75 | 9.65 | -0.10 | -1.03% | 9.63 | 9.79 | 77528 | 7529 | 0.29% |
| 2024-09-05 | 9.80 | 9.75 | -0.09 | -0.91% | 9.70 | 9.88 | 79225 | 7722 | 0.30% |
| 2024-09-04 | 9.88 | 9.84 | -0.04 | -0.40% | 9.74 | 9.96 | 92977 | 9164 | 0.35% |
| 2024-09-03 | 10.10 | 9.88 | -0.23 | -2.27% | 9.79 | 10.22 | 143740 | 14223 | 0.55% |
| 2024-09-02 | 9.82 | 10.11 | 0.19 | 1.92% | 9.80 | 10.21 | 168692 | 17025 | 0.64% |
| 2024-08-30 | 9.98 | 9.92 | -0.07 | -0.70% | 9.82 | 10.04 | 154683 | 15383 | 0.59% |
| 2024-08-29 | 10.11 | 9.99 | -0.12 | -1.19% | 9.93 | 10.14 | 90370 | 9044 | 0.34% |
| 2024-08-28 | 9.99 | 10.11 | 0.15 | 1.51% | 9.92 | 10.32 | 143699 | 14618 | 0.55% |
| 2024-08-27 | 9.99 | 9.96 | 0.02 | 0.20% | 9.90 | 10.08 | 109886 | 10962 | 0.42% |
| 2024-08-26 | 10.03 | 9.94 | -0.02 | -0.20% | 9.87 | 10.09 | 107755 | 10741 | 0.41% |
| 2024-08-23 | 10.11 | 9.96 | 0.16 | 1.63% | 9.82 | 10.17 | 181423 | 18061 | 0.70% |
| 2024-08-22 | 9.69 | 9.80 | 0.11 | 1.14% | 9.62 | 9.82 | 80182 | 7821 | 0.31% |
| 2024-08-21 | 9.98 | 9.69 | -0.29 | -2.91% | 9.67 | 10.03 | 141341 | 13789 | 0.55% |
| 2024-08-20 | 10.22 | 9.98 | -0.27 | -2.63% | 9.81 | 10.24 | 132610 | 13183 | 0.51% |
| 2024-08-19 | 10.09 | 10.25 | 0.22 | 2.19% | 9.95 | 10.28 | 71118 | 7241 | 0.28% |
| 2024-08-16 | 10.33 | 10.03 | -0.29 | -2.81% | 10.00 | 10.35 | 93942 | 9492 | 0.36% |
| 2024-08-15 | 10.20 | 10.32 | 0.10 | 0.98% | 10.12 | 10.34 | 78752 | 8076 | 0.30% |
| 2024-08-14 | 10.03 | 10.22 | 0.15 | 1.49% | 9.98 | 10.34 | 89316 | 9130 | 0.35% |