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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 10.02 | 10.04 | 0.17 | 1.72% | 9.91 | 10.15 | 36862 | 3708 | 1.01% |
| 2024-05-30 | 10.03 | 9.87 | -0.15 | -1.50% | 9.85 | 10.05 | 29008 | 2886 | 0.80% |
| 2024-05-29 | 10.19 | 10.02 | -0.08 | -0.79% | 9.95 | 10.20 | 30741 | 3084 | 0.84% |
| 2024-05-28 | 10.19 | 10.10 | -0.20 | -1.94% | 10.05 | 10.37 | 36208 | 3685 | 0.99% |
| 2024-05-27 | 10.51 | 10.30 | -0.04 | -0.39% | 10.03 | 10.51 | 47179 | 4817 | 1.29% |
| 2024-05-24 | 10.29 | 10.34 | 0.03 | 0.29% | 10.28 | 10.78 | 60872 | 6392 | 1.67% |
| 2024-05-23 | 10.30 | 10.31 | -0.04 | -0.39% | 10.21 | 10.47 | 25291 | 2607 | 0.69% |
| 2024-05-22 | 10.35 | 10.35 | 0.02 | 0.19% | 10.18 | 10.47 | 30207 | 3107 | 0.83% |
| 2024-05-21 | 10.30 | 10.33 | -0.05 | -0.48% | 10.12 | 10.36 | 36957 | 3791 | 1.01% |
| 2024-05-20 | 10.31 | 10.38 | 0.13 | 1.27% | 10.16 | 10.46 | 46632 | 4820 | 1.28% |
| 2024-05-17 | 10.54 | 10.25 | -0.32 | -3.03% | 10.13 | 10.61 | 79920 | 8263 | 2.19% |
| 2024-05-16 | 10.77 | 10.57 | -0.20 | -1.86% | 10.51 | 10.82 | 42277 | 4510 | 1.16% |
| 2024-05-15 | 10.76 | 10.77 | -0.07 | -0.65% | 10.67 | 10.89 | 37262 | 4016 | 1.02% |
| 2024-05-14 | 10.61 | 10.84 | 0.19 | 1.78% | 10.58 | 10.96 | 53345 | 5753 | 1.46% |
| 2024-05-13 | 10.83 | 10.65 | -0.15 | -1.39% | 10.60 | 10.97 | 47847 | 5152 | 1.31% |
| 2024-05-10 | 11.11 | 10.80 | -0.32 | -2.88% | 10.77 | 11.15 | 48738 | 5311 | 1.34% |
| 2024-05-09 | 11.13 | 11.12 | 0.04 | 0.36% | 10.69 | 11.25 | 85748 | 9435 | 2.35% |
| 2024-05-08 | 10.88 | 11.08 | -0.01 | -0.09% | 10.88 | 11.26 | 64335 | 7127 | 1.77% |
| 2024-05-07 | 10.88 | 11.09 | -0.02 | -0.18% | 10.73 | 11.36 | 97589 | 10753 | 2.68% |
| 2024-05-06 | 11.34 | 11.11 | 0.37 | 3.45% | 10.56 | 11.50 | 120457 | 13176 | 3.31% |
| 2024-04-30 | 10.25 | 10.74 | 0.49 | 4.78% | 10.19 | 10.99 | 100592 | 10763 | 2.76% |
| 2024-04-29 | 10.18 | 10.25 | -0.06 | -0.58% | 10.12 | 10.38 | 70327 | 7210 | 1.93% |
| 2024-04-26 | 10.07 | 10.31 | -0.08 | -0.77% | 9.91 | 10.45 | 102425 | 10437 | 2.81% |
| 2024-04-25 | 9.90 | 10.39 | 0.49 | 4.95% | 9.71 | 10.48 | 140445 | 14355 | 3.85% |
| 2024-04-24 | 9.86 | 9.90 | -0.12 | -1.20% | 9.58 | 10.07 | 98181 | 9642 | 2.69% |
| 2024-04-23 | 10.00 | 10.02 | -0.27 | -2.62% | 9.82 | 10.24 | 124502 | 12469 | 3.42% |
| 2024-04-22 | 9.10 | 10.29 | 1.13 | 12.34% | 9.10 | 10.29 | 171075 | 17010 | 4.69% |
| 2024-04-19 | 9.00 | 9.16 | -0.09 | -0.97% | 8.97 | 9.30 | 72339 | 6604 | 1.98% |
| 2024-04-18 | 9.52 | 9.25 | -0.22 | -2.32% | 8.94 | 9.71 | 112247 | 10401 | 3.08% |
| 2024-04-17 | 9.21 | 9.47 | 0.26 | 2.82% | 9.04 | 9.50 | 102821 | 9535 | 2.82% |
| 2024-04-16 | 9.11 | 9.21 | -0.11 | -1.18% | 8.74 | 9.45 | 120478 | 10952 | 3.31% |
| 2024-04-15 | 9.28 | 9.32 | 0.00 | 0.00% | 8.89 | 9.78 | 168381 | 15619 | 4.62% |
| 2024-04-12 | 8.79 | 9.32 | 0.39 | 4.37% | 8.54 | 9.50 | 195097 | 17731 | 5.35% |
| 2024-04-11 | 8.71 | 8.93 | 0.33 | 3.84% | 8.54 | 9.06 | 242099 | 21368 | 6.64% |
| 2024-04-10 | 8.01 | 8.60 | 0.81 | 10.40% | 8.01 | 9.30 | 258290 | 22208 | 7.09% |
| 2024-04-09 | 7.31 | 7.79 | 0.51 | 7.01% | 7.28 | 7.80 | 62166 | 4690 | 1.71% |
| 2024-04-08 | 7.61 | 7.28 | -0.36 | -4.71% | 7.25 | 7.64 | 53240 | 3939 | 1.46% |
| 2024-04-03 | 7.66 | 7.64 | -0.03 | -0.39% | 7.50 | 7.71 | 35505 | 2703 | 0.97% |
| 2024-04-02 | 7.65 | 7.67 | 0.04 | 0.52% | 7.50 | 7.73 | 33967 | 2589 | 0.93% |
| 2024-04-01 | 7.49 | 7.63 | 0.19 | 2.55% | 7.49 | 7.63 | 37026 | 2805 | 1.02% |
| 2024-03-29 | 7.39 | 7.44 | 0.08 | 1.09% | 7.29 | 7.45 | 24382 | 1796 | 0.67% |
| 2024-03-28 | 7.31 | 7.36 | 0.05 | 0.68% | 7.23 | 7.51 | 41272 | 3053 | 1.13% |
| 2024-03-27 | 7.43 | 7.31 | -0.12 | -1.62% | 7.29 | 7.52 | 40345 | 2984 | 1.11% |
| 2024-03-26 | 7.47 | 7.43 | -0.04 | -0.54% | 7.20 | 7.57 | 46916 | 3461 | 1.29% |
| 2024-03-25 | 7.80 | 7.47 | -0.30 | -3.86% | 7.46 | 7.81 | 40457 | 3086 | 1.11% |
| 2024-03-22 | 8.01 | 7.77 | -0.27 | -3.36% | 7.70 | 8.08 | 62512 | 4885 | 1.72% |
| 2024-03-21 | 8.12 | 8.04 | -0.02 | -0.25% | 7.92 | 8.15 | 43276 | 3469 | 1.19% |
| 2024-03-20 | 8.00 | 8.06 | 0.10 | 1.26% | 7.90 | 8.10 | 46945 | 3760 | 1.29% |
| 2024-03-19 | 8.05 | 7.96 | -0.08 | -1.00% | 7.94 | 8.07 | 39092 | 3126 | 1.07% |
| 2024-03-18 | 8.04 | 8.04 | 0.01 | 0.12% | 7.86 | 8.08 | 73277 | 5842 | 2.01% |
| 2024-03-15 | 7.70 | 8.03 | 0.25 | 3.21% | 7.69 | 8.16 | 97042 | 7704 | 2.66% |
| 2024-03-14 | 7.85 | 7.78 | -0.03 | -0.38% | 7.64 | 8.03 | 69157 | 5424 | 1.90% |
| 2024-03-13 | 7.78 | 7.81 | 0.03 | 0.39% | 7.65 | 7.90 | 73183 | 5679 | 2.01% |
| 2024-03-12 | 7.49 | 7.78 | 0.32 | 4.29% | 7.48 | 7.79 | 76542 | 5851 | 2.10% |
| 2024-03-11 | 7.33 | 7.46 | 0.11 | 1.50% | 7.31 | 7.47 | 58530 | 4329 | 1.61% |
| 2024-03-08 | 7.42 | 7.35 | 0.02 | 0.27% | 7.19 | 7.48 | 47736 | 3489 | 1.31% |
| 2024-03-07 | 7.49 | 7.33 | -0.14 | -1.87% | 7.31 | 7.58 | 53677 | 4007 | 1.47% |
| 2024-03-06 | 7.57 | 7.47 | -0.04 | -0.53% | 7.38 | 7.62 | 37507 | 2808 | 1.03% |
| 2024-03-05 | 7.70 | 7.51 | -0.20 | -2.59% | 7.47 | 7.73 | 48510 | 3684 | 1.33% |
| 2024-03-04 | 7.80 | 7.71 | 0.03 | 0.39% | 7.58 | 7.89 | 56074 | 4311 | 1.54% |
| 2024-03-01 | 7.80 | 7.68 | -0.07 | -0.90% | 7.56 | 7.80 | 51915 | 3975 | 1.42% |
| 2024-02-29 | 7.20 | 7.75 | 0.41 | 5.59% | 7.20 | 7.75 | 98353 | 7398 | 2.70% |
| 2024-02-28 | 8.06 | 7.34 | -0.72 | -8.93% | 7.34 | 8.40 | 134657 | 10530 | 3.69% |
| 2024-02-27 | 7.98 | 8.06 | 0.01 | 0.12% | 7.88 | 8.08 | 49492 | 3962 | 1.36% |
| 2024-02-26 | 7.87 | 8.05 | 0.18 | 2.29% | 7.87 | 8.18 | 44378 | 3562 | 1.22% |
| 2024-02-23 | 7.83 | 7.87 | 0.05 | 0.64% | 7.64 | 7.89 | 51172 | 3976 | 1.40% |