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 | 9.93 | 9.90 | -0.04 | -0.40% | 9.83 | 9.97 | 52091 | 5148 | 2.68% |
| 2024-11-20 | 9.81 | 9.94 | 0.07 | 0.71% | 9.80 | 9.95 | 70276 | 6944 | 3.62% |
| 2024-11-19 | 9.72 | 9.87 | 0.15 | 1.54% | 9.67 | 9.87 | 61986 | 6062 | 3.19% |
| 2024-11-18 | 9.84 | 9.72 | -0.06 | -0.61% | 9.70 | 9.92 | 75269 | 7379 | 3.88% |
| 2024-11-15 | 9.95 | 9.78 | -0.09 | -0.91% | 9.78 | 10.06 | 85928 | 8528 | 4.43% |
| 2024-11-14 | 10.21 | 9.98 | -0.31 | -3.01% | 9.97 | 10.25 | 91774 | 9270 | 4.73% |
| 2024-11-13 | 10.17 | 10.29 | 0.13 | 1.28% | 10.14 | 10.47 | 120936 | 12434 | 6.23% |
| 2024-11-12 | 10.28 | 10.16 | -0.09 | -0.88% | 10.10 | 10.29 | 102093 | 10413 | 5.26% |
| 2024-11-11 | 10.00 | 10.25 | 0.24 | 2.40% | 9.97 | 10.25 | 118223 | 12008 | 6.09% |
| 2024-11-08 | 10.08 | 10.01 | -0.04 | -0.40% | 9.96 | 10.12 | 90857 | 9118 | 4.68% |
| 2024-11-07 | 9.86 | 10.05 | 0.13 | 1.31% | 9.83 | 10.05 | 113363 | 11299 | 5.84% |
| 2024-11-06 | 9.98 | 9.92 | -0.06 | -0.60% | 9.88 | 10.04 | 103624 | 10302 | 5.34% |
| 2024-11-05 | 9.92 | 9.98 | 0.09 | 0.91% | 9.88 | 10.02 | 118076 | 11744 | 6.08% |
| 2024-11-04 | 9.76 | 9.89 | 0.13 | 1.33% | 9.71 | 9.90 | 84139 | 8246 | 4.33% |
| 2024-11-01 | 9.88 | 9.76 | -0.05 | -0.51% | 9.73 | 9.95 | 125590 | 12363 | 6.47% |
| 2024-10-31 | 9.86 | 9.81 | 0.24 | 2.51% | 9.72 | 9.90 | 146637 | 14367 | 7.55% |
| 2024-10-30 | 9.54 | 9.57 | 0.03 | 0.31% | 9.46 | 9.66 | 69327 | 6623 | 3.57% |
| 2024-10-29 | 9.74 | 9.54 | -0.20 | -2.05% | 9.54 | 9.80 | 92408 | 8917 | 4.76% |
| 2024-10-28 | 9.56 | 9.74 | 0.20 | 2.10% | 9.53 | 9.77 | 119392 | 11520 | 6.15% |
| 2024-10-25 | 9.35 | 9.54 | 0.12 | 1.27% | 9.35 | 9.54 | 95025 | 9031 | 4.90% |
| 2024-10-24 | 9.40 | 9.42 | -0.03 | -0.32% | 9.31 | 9.63 | 97100 | 9147 | 5.00% |
| 2024-10-23 | 9.46 | 9.45 | 0.04 | 0.43% | 9.39 | 9.50 | 79879 | 7541 | 4.11% |
| 2024-10-22 | 9.31 | 9.41 | 0.09 | 0.97% | 9.28 | 9.44 | 70987 | 6656 | 3.66% |
| 2024-10-21 | 9.31 | 9.32 | 0.02 | 0.22% | 9.28 | 9.47 | 87297 | 8164 | 4.50% |
| 2024-10-18 | 9.13 | 9.30 | 0.17 | 1.86% | 9.10 | 9.40 | 77676 | 7191 | 4.00% |
| 2024-10-17 | 9.29 | 9.13 | -0.10 | -1.08% | 9.13 | 9.32 | 47079 | 4335 | 2.43% |
| 2024-10-16 | 9.19 | 9.23 | -0.05 | -0.54% | 9.14 | 9.35 | 55705 | 5154 | 2.87% |
| 2024-10-15 | 9.37 | 9.28 | -0.15 | -1.59% | 9.27 | 9.50 | 73223 | 6856 | 3.77% |
| 2024-10-14 | 9.27 | 9.43 | 0.15 | 1.62% | 9.26 | 9.47 | 66282 | 6214 | 3.41% |
| 2024-10-11 | 9.55 | 9.28 | -0.29 | -3.03% | 9.22 | 9.58 | 90387 | 8499 | 4.66% |
| 2024-10-10 | 9.43 | 9.57 | 0.14 | 1.48% | 9.31 | 9.70 | 95761 | 9145 | 4.93% |
| 2024-10-09 | 10.07 | 9.43 | -0.82 | -8.00% | 9.39 | 10.14 | 171143 | 16556 | 8.82% |
| 2024-10-08 | 10.80 | 10.25 | 0.35 | 3.54% | 9.91 | 10.86 | 308700 | 31926 | 15.90% |
| 2024-09-30 | 9.50 | 9.90 | 0.74 | 8.08% | 9.23 | 9.98 | 250268 | 24168 | 12.89% |
| 2024-09-27 | 8.89 | 9.16 | 0.36 | 4.09% | 8.89 | 9.18 | 92288 | 8330 | 4.75% |
| 2024-09-26 | 8.62 | 8.80 | 0.17 | 1.97% | 8.60 | 8.82 | 70285 | 6134 | 3.62% |
| 2024-09-25 | 8.69 | 8.63 | 0.01 | 0.12% | 8.61 | 8.80 | 81512 | 7103 | 4.20% |
| 2024-09-24 | 8.49 | 8.62 | 0.21 | 2.50% | 8.43 | 8.63 | 50940 | 4355 | 2.62% |
| 2024-09-23 | 8.39 | 8.41 | 0.01 | 0.12% | 8.33 | 8.46 | 18145 | 1525 | 0.93% |
| 2024-09-20 | 8.49 | 8.40 | -0.10 | -1.18% | 8.36 | 8.49 | 23134 | 1944 | 1.19% |
| 2024-09-19 | 8.26 | 8.50 | 0.24 | 2.91% | 8.26 | 8.50 | 39974 | 3358 | 2.06% |
| 2024-09-18 | 8.34 | 8.26 | -0.12 | -1.43% | 8.21 | 8.36 | 24402 | 2020 | 1.26% |
| 2024-09-13 | 8.39 | 8.38 | 0.02 | 0.24% | 8.30 | 8.39 | 22346 | 1864 | 1.15% |
| 2024-09-12 | 8.27 | 8.36 | 0.04 | 0.48% | 8.27 | 8.43 | 27570 | 2312 | 1.42% |
| 2024-09-11 | 8.26 | 8.32 | -0.01 | -0.12% | 8.24 | 8.37 | 23133 | 1918 | 1.19% |
| 2024-09-10 | 8.33 | 8.33 | 0.00 | 0.00% | 8.20 | 8.38 | 31896 | 2639 | 1.64% |
| 2024-09-09 | 8.35 | 8.33 | -0.04 | -0.48% | 8.23 | 8.39 | 22366 | 1860 | 1.15% |
| 2024-09-06 | 8.52 | 8.37 | -0.15 | -1.76% | 8.36 | 8.55 | 24157 | 2039 | 1.24% |
| 2024-09-05 | 8.54 | 8.52 | -0.02 | -0.23% | 8.49 | 8.57 | 22813 | 1943 | 1.18% |
| 2024-09-04 | 8.52 | 8.54 | -0.02 | -0.23% | 8.47 | 8.57 | 18613 | 1587 | 0.96% |
| 2024-09-03 | 8.54 | 8.56 | 0.06 | 0.71% | 8.49 | 8.60 | 21125 | 1807 | 1.09% |
| 2024-09-02 | 8.63 | 8.50 | -0.16 | -1.85% | 8.49 | 8.72 | 32812 | 2827 | 1.69% |
| 2024-08-30 | 8.60 | 8.66 | 0.06 | 0.70% | 8.54 | 8.75 | 52700 | 4572 | 2.71% |
| 2024-08-29 | 8.40 | 8.60 | 0.12 | 1.42% | 8.39 | 8.60 | 25421 | 2161 | 1.31% |
| 2024-08-28 | 8.46 | 8.48 | 0.03 | 0.36% | 8.34 | 8.48 | 22737 | 1912 | 1.17% |
| 2024-08-27 | 8.54 | 8.45 | -0.12 | -1.40% | 8.43 | 8.55 | 21262 | 1802 | 1.10% |
| 2024-08-26 | 8.51 | 8.57 | 0.06 | 0.71% | 8.46 | 8.60 | 18320 | 1565 | 0.94% |
| 2024-08-23 | 8.53 | 8.51 | -0.01 | -0.12% | 8.43 | 8.53 | 22507 | 1909 | 1.16% |
| 2024-08-22 | 8.64 | 8.52 | -0.11 | -1.27% | 8.50 | 8.66 | 26071 | 2232 | 1.34% |
| 2024-08-21 | 8.60 | 8.63 | 0.00 | 0.00% | 8.60 | 8.67 | 19010 | 1641 | 0.98% |
| 2024-08-20 | 8.85 | 8.63 | -0.23 | -2.60% | 8.60 | 8.88 | 48168 | 4182 | 2.48% |
| 2024-08-19 | 8.81 | 8.86 | 0.03 | 0.34% | 8.80 | 8.89 | 22482 | 1989 | 1.16% |
| 2024-08-16 | 8.92 | 8.83 | -0.11 | -1.23% | 8.82 | 8.95 | 32154 | 2856 | 1.66% |
| 2024-08-15 | 8.95 | 8.94 | -0.02 | -0.22% | 8.78 | 9.01 | 54257 | 4828 | 2.80% |
| 2024-08-14 | 9.01 | 8.96 | -0.10 | -1.10% | 8.96 | 9.06 | 31466 | 2829 | 1.62% |
| 2024-08-13 | 9.01 | 9.06 | 0.03 | 0.33% | 9.00 | 9.11 | 24763 | 2239 | 1.28% |