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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 9.92 | 9.56 | -0.35 | -3.53% | 9.55 | 9.95 | 290067 | 28244 | 1.36% |
| 2024-11-21 | 10.00 | 9.91 | -0.03 | -0.30% | 9.82 | 10.01 | 239894 | 23680 | 1.12% |
| 2024-11-20 | 9.76 | 9.94 | 0.17 | 1.74% | 9.73 | 10.04 | 324336 | 32106 | 1.52% |
| 2024-11-19 | 9.75 | 9.77 | 0.05 | 0.51% | 9.65 | 9.80 | 218587 | 21272 | 1.02% |
| 2024-11-18 | 9.80 | 9.72 | -0.05 | -0.51% | 9.65 | 9.97 | 373391 | 36710 | 1.75% |
| 2024-11-15 | 9.87 | 9.77 | -0.13 | -1.31% | 9.76 | 9.98 | 281214 | 27764 | 1.31% |
| 2024-11-14 | 10.11 | 9.90 | -0.21 | -2.08% | 9.89 | 10.26 | 410013 | 41247 | 1.92% |
| 2024-11-13 | 10.01 | 10.11 | 0.11 | 1.10% | 9.96 | 10.38 | 530587 | 53954 | 2.48% |
| 2024-11-12 | 9.89 | 10.00 | 0.09 | 0.91% | 9.88 | 10.20 | 611867 | 61313 | 2.86% |
| 2024-11-11 | 9.98 | 9.91 | -0.08 | -0.80% | 9.80 | 9.98 | 359121 | 35468 | 1.68% |
| 2024-11-08 | 10.10 | 9.99 | -0.08 | -0.79% | 9.90 | 10.15 | 504974 | 50448 | 2.36% |
| 2024-11-07 | 9.85 | 10.07 | 0.25 | 2.55% | 9.85 | 10.08 | 472787 | 47318 | 2.21% |
| 2024-11-06 | 10.00 | 10.02 | 0.02 | 0.20% | 9.90 | 10.08 | 422441 | 42234 | 1.98% |
| 2024-11-05 | 9.94 | 10.00 | 0.05 | 0.50% | 9.85 | 10.00 | 464057 | 46137 | 2.17% |
| 2024-11-04 | 9.76 | 9.95 | 0.17 | 1.74% | 9.71 | 9.96 | 406092 | 39936 | 1.90% |
| 2024-11-01 | 9.75 | 9.78 | 0.01 | 0.10% | 9.71 | 9.94 | 434275 | 42676 | 2.03% |
| 2024-10-31 | 9.77 | 9.77 | 0.00 | 0.00% | 9.66 | 9.83 | 351463 | 34223 | 1.64% |
| 2024-10-30 | 9.81 | 9.77 | -0.06 | -0.61% | 9.67 | 9.83 | 323988 | 31548 | 1.51% |
| 2024-10-29 | 9.95 | 9.83 | -0.12 | -1.21% | 9.79 | 9.97 | 339186 | 33369 | 1.59% |
| 2024-10-28 | 9.81 | 9.95 | 0.13 | 1.32% | 9.71 | 10.00 | 508785 | 50225 | 2.38% |
| 2024-10-25 | 9.87 | 9.82 | -0.07 | -0.71% | 9.78 | 9.91 | 415726 | 40876 | 1.94% |
| 2024-10-24 | 9.88 | 9.89 | -0.02 | -0.20% | 9.85 | 9.96 | 420438 | 41609 | 1.97% |
| 2024-10-23 | 10.30 | 9.91 | -0.74 | -6.95% | 9.80 | 10.30 | 1333116 | 132641 | 6.23% |
| 2024-10-22 | 10.51 | 10.65 | 0.14 | 1.33% | 10.45 | 10.69 | 427996 | 45256 | 2.00% |
| 2024-10-21 | 10.42 | 10.51 | 0.17 | 1.64% | 10.34 | 10.54 | 411584 | 43007 | 1.92% |
| 2024-10-18 | 10.23 | 10.34 | 0.10 | 0.98% | 10.13 | 10.50 | 460540 | 47461 | 2.15% |
| 2024-10-17 | 10.39 | 10.24 | -0.17 | -1.63% | 10.22 | 10.46 | 302819 | 31264 | 1.42% |
| 2024-10-16 | 10.18 | 10.41 | 0.08 | 0.77% | 10.17 | 10.49 | 341380 | 35421 | 1.60% |
| 2024-10-15 | 10.62 | 10.33 | -0.33 | -3.10% | 10.32 | 10.63 | 474098 | 49577 | 2.22% |
| 2024-10-14 | 10.30 | 10.66 | 0.40 | 3.90% | 10.26 | 10.76 | 661825 | 69691 | 3.09% |
| 2024-10-11 | 10.34 | 10.26 | -0.40 | -3.75% | 10.16 | 10.58 | 657831 | 68108 | 3.08% |
| 2024-10-10 | 10.26 | 10.66 | 0.40 | 3.90% | 10.11 | 11.22 | 1075522 | 114997 | 5.03% |
| 2024-10-09 | 10.60 | 10.26 | -0.52 | -4.82% | 10.06 | 10.60 | 869829 | 90045 | 4.07% |
| 2024-10-08 | 11.30 | 10.78 | 0.51 | 4.97% | 10.33 | 11.30 | 1141286 | 123977 | 5.34% |
| 2024-09-30 | 9.85 | 10.27 | 0.73 | 7.65% | 9.66 | 10.34 | 977796 | 97849 | 4.57% |
| 2024-09-27 | 9.33 | 9.54 | 0.24 | 2.58% | 9.33 | 9.60 | 382483 | 36190 | 1.79% |
| 2024-09-26 | 8.93 | 9.30 | 0.33 | 3.68% | 8.92 | 9.32 | 425745 | 39023 | 1.99% |
| 2024-09-25 | 9.06 | 8.97 | 0.03 | 0.34% | 8.94 | 9.19 | 513729 | 46484 | 2.40% |
| 2024-09-24 | 8.65 | 8.94 | 0.24 | 2.76% | 8.65 | 8.97 | 405220 | 35833 | 1.89% |
| 2024-09-23 | 8.70 | 8.70 | 0.04 | 0.46% | 8.60 | 8.84 | 319758 | 27934 | 1.50% |
| 2024-09-20 | 8.46 | 8.66 | 0.15 | 1.76% | 8.41 | 8.69 | 375593 | 32298 | 1.76% |
| 2024-09-19 | 8.18 | 8.51 | 0.43 | 5.32% | 8.18 | 8.55 | 464467 | 38947 | 2.17% |
| 2024-09-18 | 7.99 | 8.08 | 0.10 | 1.25% | 7.93 | 8.08 | 168206 | 13490 | 0.79% |
| 2024-09-13 | 8.03 | 7.98 | -0.05 | -0.62% | 7.95 | 8.07 | 120014 | 9616 | 0.56% |
| 2024-09-12 | 8.06 | 8.03 | -0.02 | -0.25% | 8.02 | 8.12 | 112902 | 9109 | 0.53% |
| 2024-09-11 | 8.02 | 8.05 | -0.01 | -0.12% | 7.98 | 8.08 | 99287 | 7982 | 0.46% |
| 2024-09-10 | 8.09 | 8.06 | -0.02 | -0.25% | 7.95 | 8.16 | 167402 | 13466 | 0.78% |
| 2024-09-09 | 8.10 | 8.08 | -0.07 | -0.86% | 7.95 | 8.15 | 188044 | 15091 | 0.88% |
| 2024-09-06 | 8.22 | 8.15 | -0.07 | -0.85% | 8.14 | 8.26 | 133364 | 10928 | 0.62% |
| 2024-09-05 | 8.18 | 8.22 | 0.02 | 0.24% | 8.13 | 8.23 | 141113 | 11551 | 0.66% |
| 2024-09-04 | 8.24 | 8.20 | -0.07 | -0.85% | 8.18 | 8.35 | 202313 | 16723 | 0.95% |
| 2024-09-03 | 8.15 | 8.27 | 0.12 | 1.47% | 8.13 | 8.32 | 247559 | 20443 | 1.16% |
| 2024-09-02 | 8.28 | 8.15 | -0.10 | -1.21% | 8.15 | 8.44 | 356260 | 29455 | 1.67% |
| 2024-08-30 | 8.23 | 8.25 | 0.04 | 0.49% | 8.09 | 8.34 | 270856 | 22312 | 1.27% |
| 2024-08-29 | 8.27 | 8.21 | -0.06 | -0.73% | 8.12 | 8.29 | 180755 | 14799 | 0.85% |
| 2024-08-28 | 8.25 | 8.27 | 0.08 | 0.98% | 8.18 | 8.31 | 190343 | 15704 | 0.89% |
| 2024-08-27 | 8.16 | 8.19 | 0.04 | 0.49% | 8.12 | 8.28 | 187808 | 15398 | 0.88% |
| 2024-08-26 | 8.09 | 8.15 | 0.07 | 0.87% | 8.05 | 8.18 | 124536 | 10117 | 0.58% |
| 2024-08-23 | 8.06 | 8.08 | -0.01 | -0.12% | 8.04 | 8.14 | 124827 | 10091 | 0.58% |
| 2024-08-22 | 8.17 | 8.09 | -0.07 | -0.86% | 8.07 | 8.17 | 169447 | 13724 | 0.79% |
| 2024-08-21 | 8.35 | 8.16 | -0.25 | -2.97% | 8.10 | 8.39 | 266329 | 21887 | 1.25% |
| 2024-08-20 | 8.52 | 8.41 | -0.12 | -1.41% | 8.34 | 8.54 | 187532 | 15769 | 0.88% |
| 2024-08-19 | 8.46 | 8.53 | 0.02 | 0.24% | 8.45 | 8.59 | 148839 | 12705 | 0.70% |
| 2024-08-16 | 8.60 | 8.51 | -0.10 | -1.16% | 8.43 | 8.62 | 225744 | 19183 | 1.06% |
| 2024-08-15 | 8.60 | 8.61 | 0.00 | 0.00% | 8.57 | 8.69 | 171554 | 14790 | 0.80% |