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 | 10.09 | 10.08 | -0.05 | -0.49% | 9.97 | 10.15 | 109134 | 10979 | 1.24% |
| 2024-11-20 | 9.92 | 10.13 | 0.18 | 1.81% | 9.89 | 10.15 | 118880 | 11954 | 1.35% |
| 2024-11-19 | 9.84 | 9.95 | 0.10 | 1.02% | 9.76 | 9.96 | 106596 | 10532 | 1.21% |
| 2024-11-18 | 10.18 | 9.85 | -0.34 | -3.34% | 9.80 | 10.22 | 158445 | 15808 | 1.80% |
| 2024-11-15 | 10.57 | 10.19 | -0.38 | -3.60% | 10.17 | 10.60 | 170612 | 17737 | 1.94% |
| 2024-11-14 | 10.80 | 10.57 | -0.30 | -2.76% | 10.55 | 10.92 | 142782 | 15297 | 1.62% |
| 2024-11-13 | 10.97 | 10.87 | -0.12 | -1.09% | 10.67 | 11.10 | 163340 | 17694 | 1.86% |
| 2024-11-12 | 11.15 | 10.99 | -0.16 | -1.43% | 10.85 | 11.29 | 222027 | 24592 | 2.52% |
| 2024-11-11 | 11.02 | 11.15 | 0.11 | 1.00% | 10.82 | 11.24 | 332670 | 36659 | 3.78% |
| 2024-11-08 | 11.15 | 11.04 | -0.35 | -3.07% | 11.00 | 11.42 | 430817 | 48123 | 4.90% |
| 2024-11-07 | 11.50 | 11.39 | 0.15 | 1.33% | 11.21 | 11.97 | 872485 | 100850 | 9.91% |
| 2024-11-06 | 10.30 | 11.24 | 1.02 | 9.98% | 10.25 | 11.24 | 652068 | 70485 | 7.41% |
| 2024-11-05 | 10.08 | 10.22 | 0.14 | 1.39% | 9.98 | 10.27 | 269886 | 27366 | 3.07% |
| 2024-11-04 | 10.60 | 10.08 | -0.37 | -3.54% | 9.95 | 10.64 | 291834 | 29472 | 3.32% |
| 2024-11-01 | 10.15 | 10.45 | 0.31 | 3.06% | 10.07 | 10.63 | 327413 | 34043 | 3.72% |
| 2024-10-31 | 10.19 | 10.14 | -0.16 | -1.55% | 10.00 | 10.38 | 218681 | 22131 | 2.49% |
| 2024-10-30 | 10.11 | 10.30 | 0.05 | 0.49% | 10.03 | 10.54 | 271024 | 27792 | 3.08% |
| 2024-10-29 | 10.17 | 10.25 | 0.09 | 0.89% | 10.00 | 10.65 | 487007 | 50532 | 5.53% |
| 2024-10-28 | 9.45 | 10.16 | 0.71 | 7.51% | 9.45 | 10.25 | 403820 | 40287 | 4.59% |
| 2024-10-25 | 9.26 | 9.45 | 0.19 | 2.05% | 9.26 | 9.54 | 129296 | 12197 | 1.47% |
| 2024-10-24 | 9.37 | 9.26 | -0.19 | -2.01% | 9.25 | 9.53 | 93032 | 8686 | 1.06% |
| 2024-10-23 | 9.45 | 9.45 | 0.02 | 0.21% | 9.25 | 9.50 | 134473 | 12615 | 1.53% |
| 2024-10-22 | 9.19 | 9.43 | 0.27 | 2.95% | 9.12 | 9.55 | 181075 | 16956 | 2.06% |
| 2024-10-21 | 9.09 | 9.16 | 0.15 | 1.66% | 8.93 | 9.26 | 142332 | 12991 | 1.62% |
| 2024-10-18 | 8.81 | 9.01 | 0.19 | 2.15% | 8.69 | 9.13 | 138038 | 12286 | 1.57% |
| 2024-10-17 | 8.92 | 8.82 | -0.08 | -0.90% | 8.81 | 9.10 | 112770 | 10081 | 1.28% |
| 2024-10-16 | 8.85 | 8.90 | 0.01 | 0.11% | 8.80 | 9.04 | 76419 | 6824 | 0.87% |
| 2024-10-15 | 9.03 | 8.89 | -0.14 | -1.55% | 8.86 | 9.12 | 84238 | 7578 | 0.96% |
| 2024-10-14 | 8.89 | 9.03 | 0.22 | 2.50% | 8.76 | 9.06 | 105848 | 9457 | 1.20% |
| 2024-10-11 | 9.18 | 8.81 | -0.37 | -4.03% | 8.68 | 9.18 | 119471 | 10646 | 1.36% |
| 2024-10-10 | 9.10 | 9.18 | 0.11 | 1.21% | 9.10 | 9.55 | 150228 | 13999 | 1.71% |
| 2024-10-09 | 9.67 | 9.07 | -0.90 | -9.03% | 9.04 | 9.68 | 217728 | 20340 | 2.47% |
| 2024-10-08 | 10.62 | 9.97 | 0.31 | 3.21% | 9.47 | 10.62 | 370457 | 37107 | 4.21% |
| 2024-09-30 | 9.16 | 9.66 | 0.82 | 9.28% | 9.01 | 9.70 | 257836 | 24223 | 2.93% |
| 2024-09-27 | 8.60 | 8.84 | 0.39 | 4.62% | 8.53 | 8.98 | 155393 | 13573 | 1.77% |
| 2024-09-26 | 8.16 | 8.45 | 0.27 | 3.30% | 8.13 | 8.45 | 95520 | 7961 | 1.09% |
| 2024-09-25 | 8.23 | 8.18 | 0.00 | 0.00% | 8.18 | 8.35 | 78731 | 6513 | 0.89% |
| 2024-09-24 | 7.97 | 8.18 | 0.29 | 3.68% | 7.94 | 8.19 | 85925 | 6956 | 0.98% |
| 2024-09-23 | 8.00 | 7.89 | -0.12 | -1.50% | 7.85 | 8.03 | 43404 | 3435 | 0.49% |
| 2024-09-20 | 8.01 | 8.01 | -0.01 | -0.12% | 7.92 | 8.05 | 43023 | 3435 | 0.49% |
| 2024-09-19 | 7.69 | 8.02 | 0.37 | 4.84% | 7.67 | 8.08 | 89885 | 7136 | 1.02% |
| 2024-09-18 | 7.76 | 7.65 | -0.12 | -1.54% | 7.55 | 7.80 | 41111 | 3134 | 0.47% |
| 2024-09-13 | 7.76 | 7.77 | -0.02 | -0.26% | 7.73 | 7.85 | 29441 | 2293 | 0.33% |
| 2024-09-12 | 7.76 | 7.79 | 0.02 | 0.26% | 7.74 | 7.90 | 24497 | 1917 | 0.28% |
| 2024-09-11 | 7.85 | 7.77 | -0.09 | -1.15% | 7.72 | 7.89 | 26014 | 2026 | 0.30% |
| 2024-09-10 | 7.98 | 7.86 | -0.08 | -1.01% | 7.75 | 8.01 | 42266 | 3315 | 0.48% |
| 2024-09-09 | 7.93 | 7.94 | -0.01 | -0.13% | 7.86 | 8.01 | 26369 | 2096 | 0.30% |
| 2024-09-06 | 8.15 | 7.95 | -0.20 | -2.45% | 7.93 | 8.18 | 39354 | 3156 | 0.45% |
| 2024-09-05 | 8.06 | 8.15 | 0.07 | 0.87% | 8.06 | 8.17 | 26173 | 2129 | 0.30% |
| 2024-09-04 | 8.09 | 8.08 | -0.02 | -0.25% | 8.01 | 8.26 | 47605 | 3884 | 0.54% |
| 2024-09-03 | 8.03 | 8.10 | 0.06 | 0.75% | 7.98 | 8.17 | 36731 | 2976 | 0.42% |
| 2024-09-02 | 8.10 | 8.04 | -0.09 | -1.11% | 8.03 | 8.23 | 43015 | 3493 | 0.49% |
| 2024-08-30 | 7.96 | 8.13 | 0.09 | 1.12% | 7.87 | 8.24 | 71844 | 5818 | 0.82% |
| 2024-08-29 | 8.03 | 8.04 | -0.01 | -0.12% | 7.96 | 8.09 | 41262 | 3318 | 0.47% |
| 2024-08-28 | 7.85 | 8.05 | 0.16 | 2.03% | 7.72 | 8.07 | 58038 | 4623 | 0.66% |
| 2024-08-27 | 7.93 | 7.89 | -0.05 | -0.63% | 7.88 | 8.04 | 40984 | 3255 | 0.47% |
| 2024-08-26 | 7.61 | 7.94 | 0.32 | 4.20% | 7.60 | 7.99 | 81739 | 6414 | 0.93% |
| 2024-08-23 | 7.60 | 7.62 | -0.02 | -0.26% | 7.58 | 7.71 | 39040 | 2982 | 0.44% |
| 2024-08-22 | 7.82 | 7.64 | -0.21 | -2.68% | 7.62 | 7.93 | 63343 | 4880 | 0.72% |
| 2024-08-21 | 7.97 | 7.85 | -0.12 | -1.51% | 7.84 | 7.99 | 36770 | 2901 | 0.42% |
| 2024-08-20 | 8.12 | 7.97 | -0.11 | -1.36% | 7.95 | 8.12 | 37670 | 3015 | 0.43% |
| 2024-08-19 | 8.07 | 8.08 | 0.01 | 0.12% | 8.02 | 8.14 | 38250 | 3092 | 0.43% |
| 2024-08-16 | 8.25 | 8.07 | -0.22 | -2.65% | 8.07 | 8.30 | 53523 | 4357 | 0.61% |
| 2024-08-15 | 8.18 | 8.29 | 0.07 | 0.85% | 8.17 | 8.34 | 38198 | 3160 | 0.43% |
| 2024-08-14 | 8.33 | 8.22 | -0.14 | -1.67% | 8.19 | 8.35 | 45751 | 3771 | 0.52% |
| 2024-08-13 | 8.40 | 8.36 | -0.04 | -0.48% | 8.26 | 8.43 | 42173 | 3517 | 0.48% |