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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 9.51 | 9.79 | 0.29 | 3.05% | 9.47 | 9.85 | 1840036 | 177932 | 0.97% |
| 2024-12-02 | 9.41 | 9.50 | 0.09 | 0.96% | 9.33 | 9.54 | 1170077 | 110464 | 0.62% |
| 2024-11-29 | 9.40 | 9.43 | 0.01 | 0.11% | 9.36 | 9.51 | 1067690 | 100814 | 0.57% |
| 2024-11-28 | 9.45 | 9.42 | -0.06 | -0.63% | 9.28 | 9.48 | 1369737 | 128586 | 0.73% |
| 2024-11-27 | 9.42 | 9.48 | 0.07 | 0.74% | 9.36 | 9.49 | 777296 | 73321 | 0.41% |
| 2024-11-26 | 9.46 | 9.41 | -0.12 | -1.26% | 9.35 | 9.55 | 1076284 | 101464 | 0.57% |
| 2024-11-25 | 9.86 | 9.53 | -0.34 | -3.44% | 9.41 | 9.89 | 1982318 | 191195 | 1.05% |
| 2024-11-22 | 10.20 | 9.87 | -0.26 | -2.57% | 9.87 | 10.28 | 1303303 | 130886 | 0.69% |
| 2024-11-21 | 9.98 | 10.13 | 0.13 | 1.30% | 9.97 | 10.22 | 1441564 | 145920 | 0.76% |
| 2024-11-20 | 9.90 | 10.00 | 0.07 | 0.70% | 9.84 | 10.02 | 1164374 | 115857 | 0.62% |
| 2024-11-19 | 10.00 | 9.93 | -0.06 | -0.60% | 9.85 | 10.04 | 1196398 | 118611 | 0.63% |
| 2024-11-18 | 10.00 | 9.99 | 0.07 | 0.71% | 9.91 | 10.19 | 1704572 | 171158 | 0.90% |
| 2024-11-15 | 9.86 | 9.92 | 0.06 | 0.61% | 9.79 | 10.03 | 1299014 | 128971 | 0.69% |
| 2024-11-14 | 10.00 | 9.86 | -0.15 | -1.50% | 9.85 | 10.10 | 1278873 | 127473 | 0.68% |
| 2024-11-13 | 9.81 | 10.01 | 0.26 | 2.67% | 9.74 | 10.09 | 2067812 | 206180 | 1.10% |
| 2024-11-12 | 9.88 | 9.75 | -0.16 | -1.61% | 9.71 | 9.94 | 1628890 | 159868 | 0.86% |
| 2024-11-11 | 10.04 | 9.91 | -0.17 | -1.69% | 9.83 | 10.05 | 1581108 | 156641 | 0.84% |
| 2024-11-08 | 10.10 | 10.08 | 0.01 | 0.10% | 10.06 | 10.30 | 1632909 | 165552 | 0.86% |
| 2024-11-07 | 9.96 | 10.07 | 0.08 | 0.80% | 9.92 | 10.09 | 1196401 | 119867 | 0.63% |
| 2024-11-06 | 10.05 | 9.99 | -0.07 | -0.70% | 9.97 | 10.12 | 1339902 | 134246 | 0.71% |
| 2024-11-05 | 9.96 | 10.06 | 0.07 | 0.70% | 9.92 | 10.06 | 1644472 | 164464 | 0.87% |
| 2024-11-04 | 10.10 | 9.99 | -0.10 | -0.99% | 9.92 | 10.11 | 1319718 | 131548 | 0.70% |
| 2024-11-01 | 10.03 | 10.09 | 0.03 | 0.30% | 10.00 | 10.16 | 1300768 | 131272 | 0.69% |
| 2024-10-31 | 10.05 | 10.06 | 0.01 | 0.10% | 9.96 | 10.08 | 1025429 | 102883 | 0.54% |
| 2024-10-30 | 10.24 | 10.05 | -0.30 | -2.90% | 9.98 | 10.28 | 1647158 | 165593 | 0.87% |
| 2024-10-29 | 10.28 | 10.35 | 0.08 | 0.78% | 10.22 | 10.39 | 1282667 | 132234 | 0.68% |
| 2024-10-28 | 10.14 | 10.27 | 0.05 | 0.49% | 10.05 | 10.28 | 1285523 | 130578 | 0.68% |
| 2024-10-25 | 10.39 | 10.22 | -0.17 | -1.64% | 10.12 | 10.42 | 1761348 | 179700 | 0.93% |
| 2024-10-24 | 10.53 | 10.39 | -0.15 | -1.42% | 10.36 | 10.53 | 789923 | 82235 | 0.42% |
| 2024-10-23 | 10.63 | 10.54 | -0.09 | -0.85% | 10.47 | 10.68 | 1315502 | 138547 | 0.70% |
| 2024-10-22 | 10.32 | 10.63 | 0.30 | 2.90% | 10.31 | 10.72 | 1759464 | 185575 | 0.93% |
| 2024-10-21 | 10.48 | 10.33 | -0.14 | -1.34% | 10.28 | 10.48 | 1341986 | 138665 | 0.71% |
| 2024-10-18 | 10.28 | 10.47 | 0.14 | 1.36% | 10.23 | 10.59 | 1488805 | 154586 | 0.79% |
| 2024-10-17 | 10.52 | 10.33 | -0.08 | -0.77% | 10.33 | 10.69 | 1075651 | 112800 | 0.57% |
| 2024-10-16 | 10.35 | 10.41 | -0.03 | -0.29% | 10.32 | 10.50 | 855286 | 89008 | 0.45% |
| 2024-10-15 | 10.70 | 10.44 | -0.29 | -2.70% | 10.43 | 10.78 | 1325162 | 139822 | 0.70% |
| 2024-10-14 | 10.66 | 10.73 | 0.07 | 0.66% | 10.58 | 10.86 | 1540150 | 165590 | 0.82% |
| 2024-10-11 | 10.90 | 10.66 | -0.24 | -2.20% | 10.58 | 11.04 | 1663506 | 179789 | 0.88% |
| 2024-10-10 | 10.40 | 10.90 | 0.56 | 5.42% | 10.40 | 11.15 | 3126159 | 340490 | 1.66% |
| 2024-10-09 | 10.95 | 10.34 | -0.68 | -6.17% | 10.33 | 10.95 | 2631492 | 280396 | 1.39% |
| 2024-10-08 | 12.00 | 11.02 | -0.13 | -1.17% | 10.78 | 12.18 | 5378328 | 612784 | 2.85% |
| 2024-09-30 | 10.63 | 11.15 | 0.52 | 4.89% | 10.55 | 11.41 | 4685971 | 510500 | 2.48% |
| 2024-09-27 | 10.59 | 10.63 | 0.03 | 0.28% | 10.35 | 10.65 | 1181106 | 124308 | 0.63% |
| 2024-09-26 | 10.50 | 10.60 | 0.09 | 0.86% | 10.40 | 10.63 | 1463886 | 153770 | 0.78% |
| 2024-09-25 | 10.80 | 10.51 | -0.11 | -1.04% | 10.45 | 10.88 | 1670962 | 178394 | 0.88% |
| 2024-09-24 | 10.19 | 10.62 | 0.50 | 4.94% | 10.09 | 10.67 | 1481454 | 154442 | 0.78% |
| 2024-09-23 | 9.97 | 10.12 | 0.13 | 1.30% | 9.91 | 10.19 | 885893 | 89205 | 0.47% |
| 2024-09-20 | 9.84 | 9.99 | 0.16 | 1.63% | 9.80 | 10.02 | 1391137 | 138144 | 0.74% |
| 2024-09-19 | 9.87 | 9.83 | -0.01 | -0.10% | 9.71 | 9.90 | 906106 | 88739 | 0.48% |
| 2024-09-18 | 9.73 | 9.84 | 0.12 | 1.23% | 9.70 | 9.94 | 659241 | 64860 | 0.35% |
| 2024-09-13 | 9.80 | 9.72 | -0.08 | -0.82% | 9.71 | 9.85 | 589767 | 57619 | 0.31% |
| 2024-09-12 | 9.65 | 9.80 | 0.12 | 1.24% | 9.64 | 9.85 | 937608 | 91606 | 0.50% |
| 2024-09-11 | 10.21 | 9.68 | -0.53 | -5.19% | 9.65 | 10.21 | 1705459 | 166913 | 0.90% |
| 2024-09-10 | 10.17 | 10.21 | 0.04 | 0.39% | 10.06 | 10.28 | 760166 | 77338 | 0.40% |
| 2024-09-09 | 10.06 | 10.17 | 0.08 | 0.79% | 10.04 | 10.30 | 1102344 | 112022 | 0.58% |
| 2024-09-06 | 10.30 | 10.09 | -0.20 | -1.94% | 10.07 | 10.41 | 939754 | 96400 | 0.50% |
| 2024-09-05 | 10.27 | 10.29 | 0.02 | 0.19% | 10.24 | 10.38 | 641897 | 66097 | 0.34% |
| 2024-09-04 | 10.38 | 10.27 | -0.15 | -1.44% | 10.23 | 10.43 | 1202528 | 124036 | 0.64% |
| 2024-09-03 | 10.96 | 10.42 | -0.58 | -5.27% | 10.40 | 11.04 | 2334348 | 247781 | 1.24% |
| 2024-09-02 | 10.84 | 11.00 | 0.06 | 0.55% | 10.70 | 11.04 | 1109076 | 121364 | 0.59% |
| 2024-08-30 | 10.95 | 10.94 | -0.07 | -0.64% | 10.83 | 11.12 | 1701655 | 186644 | 0.90% |
| 2024-08-29 | 11.33 | 11.01 | -0.36 | -3.17% | 10.96 | 11.35 | 1773006 | 196462 | 0.94% |
| 2024-08-28 | 11.23 | 11.37 | 0.14 | 1.25% | 11.21 | 11.51 | 1150871 | 131095 | 0.61% |
| 2024-08-27 | 11.22 | 11.23 | 0.00 | 0.00% | 11.15 | 11.27 | 701214 | 78687 | 0.37% |
| 2024-08-26 | 11.28 | 11.23 | -0.08 | -0.71% | 11.11 | 11.36 | 811628 | 90946 | 0.43% |