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 | 10.48 | 0.06 | 0.58% | 10.37 | 10.53 | 66956 | 7003 | 1.44% |
| 2024-11-20 | 10.38 | 10.42 | 0.03 | 0.29% | 10.31 | 10.52 | 75676 | 7868 | 1.63% |
| 2024-11-19 | 10.15 | 10.39 | 0.21 | 2.06% | 10.11 | 10.39 | 68554 | 7035 | 1.48% |
| 2024-11-18 | 10.33 | 10.18 | -0.12 | -1.17% | 10.09 | 10.56 | 88336 | 9082 | 1.90% |
| 2024-11-15 | 10.60 | 10.30 | -0.32 | -3.01% | 10.30 | 10.75 | 105691 | 11150 | 2.28% |
| 2024-11-14 | 11.03 | 10.62 | -0.41 | -3.72% | 10.58 | 11.08 | 119936 | 12955 | 2.58% |
| 2024-11-13 | 11.13 | 11.03 | -0.27 | -2.39% | 10.85 | 11.34 | 215683 | 23821 | 4.65% |
| 2024-11-12 | 10.79 | 11.30 | 0.51 | 4.73% | 10.72 | 11.79 | 410124 | 46084 | 8.84% |
| 2024-11-11 | 10.65 | 10.79 | 0.14 | 1.31% | 10.53 | 10.88 | 154439 | 16487 | 3.33% |
| 2024-11-08 | 10.95 | 10.65 | -0.26 | -2.38% | 10.52 | 10.99 | 194769 | 20801 | 4.20% |
| 2024-11-07 | 10.45 | 10.91 | 0.44 | 4.20% | 10.35 | 10.91 | 211118 | 22621 | 4.55% |
| 2024-11-06 | 10.54 | 10.47 | -0.06 | -0.57% | 10.40 | 10.62 | 132698 | 13937 | 2.86% |
| 2024-11-05 | 10.26 | 10.53 | 0.23 | 2.23% | 10.24 | 10.65 | 169592 | 17786 | 3.65% |
| 2024-11-04 | 10.09 | 10.30 | 0.16 | 1.58% | 10.02 | 10.30 | 92326 | 9395 | 1.99% |
| 2024-11-01 | 10.57 | 10.14 | -0.44 | -4.16% | 10.12 | 10.57 | 115559 | 11842 | 2.49% |
| 2024-10-31 | 10.70 | 10.58 | -0.04 | -0.38% | 10.53 | 10.78 | 114114 | 12136 | 2.46% |
| 2024-10-30 | 10.45 | 10.62 | 0.06 | 0.57% | 10.41 | 10.67 | 118332 | 12495 | 2.55% |
| 2024-10-29 | 11.07 | 10.56 | -0.46 | -4.17% | 10.54 | 11.10 | 211838 | 22636 | 4.56% |
| 2024-10-28 | 11.15 | 11.02 | 0.09 | 0.82% | 10.80 | 11.39 | 249095 | 27476 | 5.37% |
| 2024-10-25 | 10.40 | 10.93 | 0.53 | 5.10% | 10.38 | 11.18 | 260678 | 28177 | 5.62% |
| 2024-10-24 | 10.36 | 10.40 | -0.06 | -0.57% | 10.26 | 10.77 | 168266 | 17626 | 3.63% |
| 2024-10-23 | 10.20 | 10.46 | 0.32 | 3.16% | 10.16 | 10.85 | 281862 | 29898 | 6.07% |
| 2024-10-22 | 9.90 | 10.14 | 0.26 | 2.63% | 9.86 | 10.25 | 219442 | 22122 | 4.73% |
| 2024-10-21 | 9.62 | 9.88 | 0.31 | 3.24% | 9.45 | 9.89 | 204381 | 19783 | 4.40% |
| 2024-10-18 | 9.39 | 9.57 | 0.18 | 1.92% | 9.27 | 9.65 | 120892 | 11396 | 2.60% |
| 2024-10-17 | 9.66 | 9.39 | -0.20 | -2.09% | 9.38 | 9.69 | 90528 | 8601 | 1.95% |
| 2024-10-16 | 9.33 | 9.59 | 0.18 | 1.91% | 9.27 | 9.65 | 101495 | 9667 | 2.19% |
| 2024-10-15 | 9.40 | 9.41 | -0.07 | -0.74% | 9.36 | 9.80 | 110207 | 10494 | 2.37% |
| 2024-10-14 | 9.30 | 9.48 | 0.21 | 2.27% | 9.29 | 9.50 | 87071 | 8188 | 1.88% |
| 2024-10-11 | 9.56 | 9.27 | -0.29 | -3.03% | 9.21 | 9.65 | 89333 | 8440 | 1.92% |
| 2024-10-10 | 9.44 | 9.56 | 0.12 | 1.27% | 9.38 | 9.78 | 124069 | 11893 | 2.67% |
| 2024-10-09 | 10.20 | 9.44 | -1.05 | -10.01% | 9.44 | 10.20 | 199434 | 19523 | 4.30% |
| 2024-10-08 | 11.23 | 10.49 | 0.26 | 2.54% | 9.99 | 11.24 | 378849 | 40030 | 8.16% |
| 2024-09-30 | 9.78 | 10.23 | 0.77 | 8.14% | 9.43 | 10.38 | 352577 | 34911 | 7.60% |
| 2024-09-27 | 9.33 | 9.46 | 0.23 | 2.49% | 9.15 | 9.69 | 275632 | 25841 | 5.94% |
| 2024-09-26 | 9.05 | 9.23 | -0.07 | -0.75% | 9.00 | 9.27 | 264553 | 24085 | 5.70% |
| 2024-09-25 | 9.18 | 9.30 | 0.63 | 7.27% | 9.02 | 9.54 | 379570 | 35597 | 8.18% |
| 2024-09-24 | 8.55 | 8.67 | 0.18 | 2.12% | 8.51 | 8.71 | 98720 | 8503 | 2.13% |
| 2024-09-23 | 8.55 | 8.49 | -0.21 | -2.41% | 8.44 | 8.62 | 82378 | 7019 | 1.77% |
| 2024-09-20 | 8.66 | 8.70 | 0.01 | 0.12% | 8.58 | 8.86 | 108110 | 9404 | 2.33% |
| 2024-09-19 | 8.42 | 8.69 | 0.38 | 4.57% | 8.36 | 9.02 | 192649 | 16770 | 4.15% |
| 2024-09-18 | 8.33 | 8.31 | -0.21 | -2.46% | 8.23 | 8.39 | 58945 | 4898 | 1.27% |
| 2024-09-13 | 8.30 | 8.52 | 0.17 | 2.04% | 8.28 | 8.55 | 95505 | 8036 | 2.06% |
| 2024-09-12 | 8.16 | 8.35 | 0.17 | 2.08% | 8.16 | 8.45 | 84452 | 7018 | 1.82% |
| 2024-09-11 | 8.20 | 8.18 | -0.03 | -0.37% | 8.14 | 8.26 | 32978 | 2700 | 0.71% |
| 2024-09-10 | 8.22 | 8.21 | -0.07 | -0.85% | 8.06 | 8.35 | 72233 | 5909 | 1.56% |
| 2024-09-09 | 7.91 | 8.28 | 0.37 | 4.68% | 7.85 | 8.56 | 117357 | 9714 | 2.53% |
| 2024-09-06 | 8.03 | 7.91 | -0.14 | -1.74% | 7.90 | 8.14 | 28742 | 2298 | 0.62% |
| 2024-09-05 | 8.01 | 8.05 | 0.00 | 0.00% | 8.01 | 8.09 | 19824 | 1598 | 0.43% |
| 2024-09-04 | 8.09 | 8.05 | -0.07 | -0.86% | 8.04 | 8.14 | 28213 | 2277 | 0.61% |
| 2024-09-03 | 8.07 | 8.12 | 0.02 | 0.25% | 8.05 | 8.14 | 27517 | 2228 | 0.59% |
| 2024-09-02 | 8.19 | 8.10 | -0.12 | -1.46% | 8.10 | 8.30 | 35042 | 2871 | 0.75% |
| 2024-08-30 | 8.08 | 8.22 | 0.08 | 0.98% | 8.08 | 8.30 | 48249 | 3966 | 1.04% |
| 2024-08-29 | 8.07 | 8.14 | 0.03 | 0.37% | 8.04 | 8.16 | 25976 | 2111 | 0.56% |
| 2024-08-28 | 8.11 | 8.11 | 0.01 | 0.12% | 7.98 | 8.13 | 31460 | 2541 | 0.68% |
| 2024-08-27 | 8.18 | 8.10 | -0.03 | -0.37% | 8.01 | 8.22 | 39430 | 3195 | 0.85% |
| 2024-08-26 | 8.07 | 8.13 | -0.07 | -0.85% | 7.99 | 8.18 | 43754 | 3529 | 0.94% |
| 2024-08-23 | 7.87 | 8.20 | 0.24 | 3.02% | 7.83 | 8.27 | 60105 | 4818 | 1.29% |
| 2024-08-22 | 8.20 | 7.96 | -0.12 | -1.49% | 7.95 | 8.23 | 39949 | 3223 | 0.86% |
| 2024-08-21 | 8.04 | 8.08 | -0.02 | -0.25% | 8.04 | 8.14 | 22880 | 1849 | 0.49% |
| 2024-08-20 | 8.26 | 8.10 | -0.16 | -1.94% | 8.04 | 8.27 | 59003 | 4787 | 1.27% |
| 2024-08-19 | 8.42 | 8.26 | -0.23 | -2.71% | 8.24 | 8.52 | 60922 | 5096 | 1.31% |
| 2024-08-16 | 8.62 | 8.49 | -0.13 | -1.51% | 8.47 | 8.65 | 43766 | 3736 | 0.94% |
| 2024-08-15 | 8.60 | 8.62 | 0.01 | 0.12% | 8.51 | 8.67 | 45929 | 3948 | 0.99% |
| 2024-08-14 | 8.70 | 8.61 | -0.14 | -1.60% | 8.59 | 8.72 | 60384 | 5216 | 1.30% |
| 2024-08-13 | 8.88 | 8.75 | -0.28 | -3.10% | 8.62 | 8.98 | 108321 | 9437 | 2.33% |