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 | 9.90 | 9.90 | -0.07 | -0.70% | 9.78 | 10.15 | 231293 | 23001 | 2.61% |
| 2024-11-20 | 9.86 | 9.97 | 0.08 | 0.81% | 9.79 | 10.07 | 273034 | 27053 | 3.08% |
| 2024-11-19 | 9.54 | 9.89 | 0.41 | 4.32% | 9.47 | 9.94 | 260411 | 25305 | 2.93% |
| 2024-11-18 | 10.02 | 9.48 | -0.57 | -5.67% | 9.41 | 10.05 | 392107 | 37863 | 4.42% |
| 2024-11-15 | 10.15 | 10.05 | -0.16 | -1.57% | 10.03 | 10.43 | 225686 | 22991 | 2.54% |
| 2024-11-14 | 10.76 | 10.21 | -0.74 | -6.76% | 10.18 | 10.97 | 355697 | 37241 | 4.01% |
| 2024-11-13 | 10.91 | 10.95 | -0.05 | -0.45% | 10.45 | 11.14 | 481825 | 51934 | 5.43% |
| 2024-11-12 | 11.27 | 11.00 | -0.16 | -1.43% | 10.90 | 11.86 | 725411 | 82495 | 8.17% |
| 2024-11-11 | 10.50 | 11.16 | 0.80 | 7.72% | 10.49 | 11.40 | 845168 | 94038 | 9.52% |
| 2024-11-08 | 10.37 | 10.36 | 0.34 | 3.39% | 10.27 | 10.96 | 725351 | 76335 | 8.17% |
| 2024-11-07 | 9.66 | 10.02 | 0.25 | 2.56% | 9.58 | 10.09 | 383215 | 37851 | 4.32% |
| 2024-11-06 | 9.80 | 9.77 | 0.02 | 0.21% | 9.71 | 10.05 | 360448 | 35638 | 4.06% |
| 2024-11-05 | 9.45 | 9.75 | 0.31 | 3.28% | 9.40 | 9.75 | 374050 | 36002 | 4.22% |
| 2024-11-04 | 9.32 | 9.44 | 0.14 | 1.51% | 9.20 | 9.48 | 192897 | 18109 | 2.17% |
| 2024-11-01 | 9.22 | 9.30 | -0.01 | -0.11% | 9.12 | 9.55 | 301102 | 28180 | 3.39% |
| 2024-10-31 | 9.14 | 9.31 | 0.09 | 0.98% | 9.14 | 9.38 | 179842 | 16683 | 2.03% |
| 2024-10-30 | 9.35 | 9.22 | -0.17 | -1.81% | 9.12 | 9.42 | 211407 | 19545 | 2.38% |
| 2024-10-29 | 9.68 | 9.39 | -0.28 | -2.90% | 9.33 | 9.80 | 271072 | 25764 | 3.05% |
| 2024-10-28 | 9.84 | 9.67 | -0.09 | -0.92% | 9.54 | 9.84 | 308898 | 29719 | 3.48% |
| 2024-10-25 | 9.43 | 9.80 | 0.39 | 4.14% | 9.41 | 9.93 | 368176 | 35628 | 4.15% |
| 2024-10-24 | 9.56 | 9.41 | -0.18 | -1.88% | 9.33 | 9.56 | 147117 | 13851 | 1.66% |
| 2024-10-23 | 9.69 | 9.59 | 0.00 | 0.00% | 9.47 | 9.72 | 220385 | 21139 | 2.48% |
| 2024-10-22 | 9.37 | 9.59 | 0.21 | 2.24% | 9.28 | 9.60 | 162766 | 15448 | 1.83% |
| 2024-10-21 | 9.42 | 9.38 | -0.01 | -0.11% | 9.34 | 9.59 | 191098 | 18055 | 2.16% |
| 2024-10-18 | 9.17 | 9.39 | 0.20 | 2.18% | 9.12 | 9.56 | 225932 | 20993 | 2.55% |
| 2024-10-17 | 9.36 | 9.19 | -0.09 | -0.97% | 9.19 | 9.59 | 194848 | 18174 | 2.20% |
| 2024-10-16 | 9.25 | 9.28 | -0.04 | -0.43% | 9.10 | 9.41 | 104203 | 9651 | 1.18% |
| 2024-10-15 | 9.66 | 9.32 | -0.38 | -3.92% | 9.31 | 9.66 | 152789 | 14478 | 1.72% |
| 2024-10-14 | 9.62 | 9.70 | 0.16 | 1.68% | 9.37 | 9.72 | 148137 | 14196 | 1.67% |
| 2024-10-11 | 9.92 | 9.54 | -0.34 | -3.44% | 9.45 | 9.97 | 112206 | 10841 | 1.27% |
| 2024-10-10 | 10.18 | 9.88 | -0.43 | -4.17% | 9.80 | 10.39 | 222373 | 22315 | 2.51% |
| 2024-10-09 | 11.00 | 10.31 | -1.14 | -9.96% | 10.31 | 11.00 | 264474 | 27793 | 2.98% |
| 2024-10-08 | 11.78 | 11.45 | 0.74 | 6.91% | 10.87 | 11.78 | 334376 | 38199 | 3.77% |
| 2024-09-30 | 10.23 | 10.71 | 0.97 | 9.96% | 10.02 | 10.71 | 260270 | 27288 | 2.94% |
| 2024-09-27 | 9.37 | 9.74 | 0.54 | 5.87% | 9.36 | 9.84 | 100919 | 9692 | 1.14% |
| 2024-09-26 | 8.87 | 9.20 | 0.31 | 3.49% | 8.86 | 9.20 | 89554 | 8095 | 1.01% |
| 2024-09-25 | 9.04 | 8.89 | -0.05 | -0.56% | 8.88 | 9.16 | 85205 | 7692 | 0.96% |
| 2024-09-24 | 8.49 | 8.94 | 0.50 | 5.92% | 8.48 | 8.94 | 104883 | 9225 | 1.18% |
| 2024-09-23 | 8.70 | 8.44 | -0.26 | -2.99% | 8.41 | 8.72 | 69592 | 5932 | 0.79% |
| 2024-09-20 | 8.83 | 8.70 | -0.11 | -1.25% | 8.63 | 8.85 | 39440 | 3435 | 0.44% |
| 2024-09-19 | 8.63 | 8.81 | 0.23 | 2.68% | 8.55 | 8.96 | 53645 | 4707 | 0.61% |
| 2024-09-18 | 8.69 | 8.58 | -0.04 | -0.46% | 8.45 | 8.71 | 31587 | 2696 | 0.36% |
| 2024-09-13 | 8.85 | 8.62 | -0.17 | -1.93% | 8.60 | 8.85 | 35451 | 3080 | 0.40% |
| 2024-09-12 | 8.85 | 8.79 | -0.06 | -0.68% | 8.77 | 9.02 | 37737 | 3345 | 0.43% |
| 2024-09-11 | 8.67 | 8.85 | 0.15 | 1.72% | 8.66 | 8.89 | 37528 | 3306 | 0.42% |
| 2024-09-10 | 8.69 | 8.70 | -0.03 | -0.34% | 8.54 | 8.76 | 39957 | 3455 | 0.45% |
| 2024-09-09 | 8.78 | 8.73 | -0.07 | -0.80% | 8.67 | 8.85 | 45839 | 4009 | 0.52% |
| 2024-09-06 | 9.00 | 8.80 | -0.21 | -2.33% | 8.78 | 9.07 | 46099 | 4086 | 0.52% |
| 2024-09-05 | 8.87 | 9.01 | 0.05 | 0.56% | 8.87 | 9.12 | 52926 | 4776 | 0.60% |
| 2024-09-04 | 8.89 | 8.96 | 0.03 | 0.34% | 8.89 | 9.11 | 80763 | 7275 | 0.91% |
| 2024-09-03 | 8.82 | 8.93 | 0.19 | 2.17% | 8.76 | 9.02 | 77850 | 6928 | 0.88% |
| 2024-09-02 | 9.05 | 8.74 | -0.06 | -0.68% | 8.73 | 9.07 | 134853 | 12060 | 1.52% |
| 2024-08-30 | 8.45 | 8.80 | 0.29 | 3.41% | 8.45 | 8.90 | 105069 | 9161 | 1.19% |
| 2024-08-29 | 8.19 | 8.51 | 0.32 | 3.91% | 8.12 | 8.54 | 79578 | 6684 | 0.90% |
| 2024-08-28 | 8.09 | 8.19 | 0.04 | 0.49% | 8.09 | 8.33 | 39812 | 3272 | 0.45% |
| 2024-08-27 | 8.22 | 8.15 | -0.13 | -1.57% | 8.11 | 8.26 | 37688 | 3081 | 0.43% |
| 2024-08-26 | 8.05 | 8.28 | 0.24 | 2.99% | 8.03 | 8.32 | 47115 | 3883 | 0.53% |
| 2024-08-23 | 8.06 | 8.04 | -0.03 | -0.37% | 7.95 | 8.13 | 35764 | 2869 | 0.40% |
| 2024-08-22 | 8.35 | 8.07 | -0.24 | -2.89% | 8.03 | 8.37 | 49031 | 4000 | 0.55% |
| 2024-08-21 | 8.28 | 8.31 | 0.03 | 0.36% | 8.22 | 8.44 | 36044 | 3010 | 0.41% |
| 2024-08-20 | 8.51 | 8.28 | -0.21 | -2.47% | 8.24 | 8.53 | 46806 | 3914 | 0.53% |
| 2024-08-19 | 8.49 | 8.49 | 0.00 | 0.00% | 8.48 | 8.60 | 22118 | 1887 | 0.25% |
| 2024-08-16 | 8.60 | 8.49 | -0.11 | -1.28% | 8.49 | 8.69 | 32071 | 2742 | 0.36% |
| 2024-08-15 | 8.55 | 8.60 | 0.02 | 0.23% | 8.49 | 8.72 | 32734 | 2822 | 0.37% |