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 | 10.41 | 10.74 | 0.33 | 3.17% | 10.40 | 10.84 | 587574 | 62611 | 2.06% |
| 2024-11-20 | 10.38 | 10.41 | 0.08 | 0.77% | 10.20 | 10.45 | 328890 | 33995 | 1.15% |
| 2024-11-19 | 10.15 | 10.33 | 0.20 | 1.97% | 10.15 | 10.37 | 339451 | 34901 | 1.19% |
| 2024-11-18 | 10.12 | 10.13 | 0.04 | 0.40% | 10.08 | 10.33 | 338414 | 34598 | 1.19% |
| 2024-11-15 | 9.90 | 10.09 | 0.16 | 1.61% | 9.88 | 10.22 | 366798 | 37064 | 1.29% |
| 2024-11-14 | 10.10 | 9.93 | -0.19 | -1.88% | 9.88 | 10.15 | 246732 | 24675 | 0.86% |
| 2024-11-13 | 10.10 | 10.12 | -0.04 | -0.39% | 10.06 | 10.24 | 214290 | 21679 | 0.75% |
| 2024-11-12 | 10.18 | 10.16 | 0.03 | 0.30% | 10.10 | 10.40 | 466293 | 47774 | 1.63% |
| 2024-11-11 | 9.82 | 10.13 | 0.27 | 2.74% | 9.78 | 10.15 | 437812 | 43878 | 1.53% |
| 2024-11-08 | 9.95 | 9.86 | -0.04 | -0.40% | 9.80 | 9.98 | 413358 | 40826 | 1.45% |
| 2024-11-07 | 9.58 | 9.90 | 0.28 | 2.91% | 9.55 | 9.97 | 533229 | 52382 | 1.87% |
| 2024-11-06 | 9.69 | 9.62 | -0.09 | -0.93% | 9.60 | 9.72 | 392012 | 37815 | 1.37% |
| 2024-11-05 | 9.70 | 9.71 | 0.00 | 0.00% | 9.54 | 9.73 | 435185 | 42059 | 1.53% |
| 2024-11-04 | 9.50 | 9.71 | 0.22 | 2.32% | 9.46 | 9.75 | 413658 | 39864 | 1.45% |
| 2024-11-01 | 9.42 | 9.49 | 0.04 | 0.42% | 9.36 | 9.65 | 436526 | 41557 | 1.53% |
| 2024-10-31 | 9.39 | 9.45 | 0.04 | 0.43% | 9.33 | 9.50 | 283689 | 26745 | 0.99% |
| 2024-10-30 | 9.47 | 9.41 | -0.08 | -0.84% | 9.29 | 9.52 | 356591 | 33519 | 1.25% |
| 2024-10-29 | 9.73 | 9.49 | -0.25 | -2.57% | 9.46 | 9.80 | 439066 | 42028 | 1.54% |
| 2024-10-28 | 9.75 | 9.74 | 0.01 | 0.10% | 9.52 | 9.78 | 459590 | 44332 | 1.61% |
| 2024-10-25 | 9.71 | 9.73 | 0.02 | 0.21% | 9.63 | 9.82 | 368708 | 35777 | 1.29% |
| 2024-10-24 | 9.76 | 9.71 | -0.05 | -0.51% | 9.68 | 9.90 | 336093 | 32786 | 1.18% |
| 2024-10-23 | 9.70 | 9.76 | -0.13 | -1.31% | 9.58 | 9.82 | 666518 | 64699 | 2.34% |
| 2024-10-22 | 9.78 | 9.89 | 0.10 | 1.02% | 9.70 | 9.96 | 304782 | 29970 | 1.07% |
| 2024-10-21 | 9.94 | 9.79 | -0.11 | -1.11% | 9.72 | 9.97 | 340901 | 33450 | 1.19% |
| 2024-10-18 | 9.88 | 9.90 | 0.02 | 0.20% | 9.82 | 10.04 | 409155 | 40689 | 1.43% |
| 2024-10-17 | 10.00 | 9.88 | -0.12 | -1.20% | 9.78 | 10.08 | 361669 | 35894 | 1.27% |
| 2024-10-16 | 9.89 | 10.00 | -0.03 | -0.30% | 9.89 | 10.12 | 231426 | 23156 | 0.81% |
| 2024-10-15 | 10.31 | 10.03 | -0.24 | -2.34% | 10.03 | 10.33 | 219029 | 22231 | 0.77% |
| 2024-10-14 | 10.21 | 10.27 | 0.15 | 1.48% | 10.02 | 10.34 | 305058 | 31136 | 1.07% |
| 2024-10-11 | 10.45 | 10.12 | -0.25 | -2.41% | 10.02 | 10.45 | 300588 | 30616 | 1.05% |
| 2024-10-10 | 10.37 | 10.37 | 0.12 | 1.17% | 10.13 | 10.58 | 436452 | 45405 | 1.53% |
| 2024-10-09 | 10.72 | 10.25 | -0.60 | -5.53% | 10.24 | 11.00 | 622251 | 65945 | 2.18% |
| 2024-10-08 | 11.95 | 10.85 | -0.05 | -0.46% | 10.70 | 11.95 | 891392 | 99691 | 3.12% |
| 2024-09-30 | 10.63 | 10.90 | 0.68 | 6.65% | 10.49 | 11.05 | 732346 | 78635 | 2.57% |
| 2024-09-27 | 10.01 | 10.22 | 0.37 | 3.76% | 9.99 | 10.25 | 291328 | 29551 | 1.02% |
| 2024-09-26 | 9.48 | 9.85 | 0.37 | 3.90% | 9.42 | 9.86 | 308933 | 29688 | 1.08% |
| 2024-09-25 | 9.59 | 9.48 | -0.05 | -0.52% | 9.43 | 9.88 | 359675 | 34691 | 1.26% |
| 2024-09-24 | 9.30 | 9.53 | 0.58 | 6.48% | 8.94 | 9.53 | 414375 | 38528 | 1.45% |
| 2024-09-23 | 8.88 | 8.95 | 0.12 | 1.36% | 8.84 | 9.05 | 112933 | 10120 | 0.40% |
| 2024-09-20 | 9.00 | 8.83 | -0.21 | -2.32% | 8.72 | 9.00 | 196158 | 17276 | 0.69% |
| 2024-09-19 | 8.98 | 9.04 | 0.11 | 1.23% | 8.86 | 9.19 | 156623 | 14148 | 0.55% |
| 2024-09-18 | 9.12 | 8.93 | -0.18 | -1.98% | 8.85 | 9.19 | 153067 | 13708 | 0.54% |
| 2024-09-13 | 9.17 | 9.11 | -0.06 | -0.65% | 9.10 | 9.33 | 117961 | 10851 | 0.41% |
| 2024-09-12 | 9.21 | 9.17 | -0.04 | -0.43% | 9.13 | 9.28 | 110248 | 10142 | 0.39% |
| 2024-09-11 | 9.27 | 9.21 | -0.07 | -0.75% | 9.17 | 9.27 | 81848 | 7540 | 0.29% |
| 2024-09-10 | 9.37 | 9.28 | -0.10 | -1.07% | 9.15 | 9.38 | 119184 | 11006 | 0.42% |
| 2024-09-09 | 9.38 | 9.38 | -0.01 | -0.11% | 9.32 | 9.46 | 122972 | 11535 | 0.43% |
| 2024-09-06 | 9.56 | 9.39 | -0.17 | -1.78% | 9.38 | 9.60 | 129612 | 12228 | 0.45% |
| 2024-09-05 | 9.60 | 9.56 | 0.00 | 0.00% | 9.52 | 9.67 | 92403 | 8838 | 0.32% |
| 2024-09-04 | 9.63 | 9.56 | -0.02 | -0.21% | 9.49 | 9.65 | 102584 | 9842 | 0.36% |
| 2024-09-03 | 9.71 | 9.58 | 0.04 | 0.42% | 9.49 | 9.73 | 162400 | 15614 | 0.57% |
| 2024-09-02 | 9.61 | 9.54 | -0.07 | -0.73% | 9.49 | 9.62 | 152749 | 14585 | 0.54% |
| 2024-08-30 | 9.68 | 9.61 | -0.08 | -0.83% | 9.44 | 9.79 | 223348 | 21536 | 0.78% |
| 2024-08-29 | 9.74 | 9.69 | -0.07 | -0.72% | 9.65 | 9.79 | 105175 | 10209 | 0.37% |
| 2024-08-28 | 9.70 | 9.76 | 0.01 | 0.10% | 9.69 | 9.85 | 75134 | 7345 | 0.26% |
| 2024-08-27 | 9.71 | 9.75 | -0.04 | -0.41% | 9.64 | 9.80 | 81066 | 7889 | 0.28% |
| 2024-08-26 | 9.93 | 9.79 | -0.11 | -1.11% | 9.73 | 9.95 | 79433 | 7771 | 0.28% |
| 2024-08-23 | 9.90 | 9.90 | 0.00 | 0.00% | 9.83 | 10.00 | 82313 | 8155 | 0.29% |
| 2024-08-22 | 9.93 | 9.90 | 0.00 | 0.00% | 9.76 | 9.96 | 99066 | 9794 | 0.35% |
| 2024-08-21 | 9.95 | 9.90 | -0.06 | -0.60% | 9.86 | 10.03 | 82862 | 8216 | 0.29% |
| 2024-08-20 | 10.03 | 9.96 | -0.08 | -0.80% | 9.92 | 10.07 | 97360 | 9707 | 0.34% |
| 2024-08-19 | 9.95 | 10.04 | 0.08 | 0.80% | 9.92 | 10.13 | 87415 | 8781 | 0.31% |
| 2024-08-16 | 9.99 | 9.96 | -0.01 | -0.10% | 9.92 | 10.03 | 100206 | 9981 | 0.35% |
| 2024-08-15 | 9.97 | 9.97 | -0.04 | -0.40% | 9.92 | 10.13 | 144171 | 14426 | 0.51% |
| 2024-08-14 | 10.18 | 10.01 | -0.19 | -1.86% | 9.97 | 10.18 | 126805 | 12700 | 0.44% |
| 2024-08-13 | 10.15 | 10.20 | 0.01 | 0.10% | 10.06 | 10.22 | 87512 | 8864 | 0.31% |