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 | 10.75 | 10.93 | 0.24 | 2.25% | 10.75 | 11.40 | 85550 | 9433 | 3.99% |
| 2024-11-20 | 10.31 | 10.69 | 0.36 | 3.48% | 10.27 | 10.75 | 63788 | 6789 | 2.98% |
| 2024-11-19 | 10.03 | 10.33 | 0.28 | 2.79% | 10.00 | 10.33 | 40104 | 4067 | 1.87% |
| 2024-11-18 | 10.19 | 10.05 | -0.14 | -1.37% | 9.88 | 10.38 | 52980 | 5336 | 2.47% |
| 2024-11-15 | 10.43 | 10.19 | -0.37 | -3.50% | 10.18 | 10.66 | 59651 | 6212 | 2.78% |
| 2024-11-14 | 10.68 | 10.56 | -0.06 | -0.56% | 10.51 | 11.19 | 99495 | 10835 | 4.64% |
| 2024-11-13 | 10.54 | 10.62 | 0.02 | 0.19% | 10.33 | 10.69 | 36519 | 3834 | 1.70% |
| 2024-11-12 | 10.49 | 10.60 | 0.11 | 1.05% | 10.46 | 10.93 | 67975 | 7244 | 3.17% |
| 2024-11-11 | 10.31 | 10.49 | 0.22 | 2.14% | 10.26 | 10.49 | 47269 | 4908 | 2.21% |
| 2024-11-08 | 10.46 | 10.27 | -0.18 | -1.72% | 10.26 | 10.54 | 49027 | 5086 | 2.29% |
| 2024-11-07 | 10.20 | 10.45 | 0.13 | 1.26% | 10.20 | 10.45 | 50201 | 5197 | 2.34% |
| 2024-11-06 | 10.48 | 10.32 | -0.20 | -1.90% | 10.27 | 10.59 | 70162 | 7289 | 3.27% |
| 2024-11-05 | 10.27 | 10.52 | 0.32 | 3.14% | 10.21 | 10.62 | 107609 | 11229 | 5.02% |
| 2024-11-04 | 10.10 | 10.20 | 0.04 | 0.39% | 9.98 | 10.22 | 39048 | 3948 | 1.82% |
| 2024-11-01 | 10.25 | 10.16 | -0.09 | -0.88% | 10.10 | 10.48 | 54539 | 5627 | 2.54% |
| 2024-10-31 | 10.34 | 10.25 | -0.04 | -0.39% | 10.18 | 10.45 | 53746 | 5535 | 2.51% |
| 2024-10-30 | 9.93 | 10.29 | 0.26 | 2.59% | 9.91 | 10.37 | 58362 | 5935 | 2.72% |
| 2024-10-29 | 10.39 | 10.03 | -0.34 | -3.28% | 10.00 | 10.40 | 49950 | 5067 | 2.33% |
| 2024-10-28 | 10.19 | 10.37 | 0.17 | 1.67% | 10.14 | 10.45 | 68276 | 7032 | 3.19% |
| 2024-10-25 | 9.68 | 10.20 | 0.37 | 3.76% | 9.68 | 10.57 | 95128 | 9725 | 4.44% |
| 2024-10-24 | 9.80 | 9.83 | -0.05 | -0.51% | 9.70 | 9.88 | 25710 | 2518 | 1.20% |
| 2024-10-23 | 9.75 | 9.88 | 0.17 | 1.75% | 9.68 | 9.95 | 40836 | 4009 | 1.91% |
| 2024-10-22 | 9.49 | 9.71 | 0.21 | 2.21% | 9.49 | 9.71 | 34786 | 3350 | 1.62% |
| 2024-10-21 | 9.56 | 9.50 | -0.03 | -0.31% | 9.46 | 9.67 | 36017 | 3434 | 1.68% |
| 2024-10-18 | 9.38 | 9.53 | 0.11 | 1.17% | 9.32 | 9.65 | 34221 | 3246 | 1.60% |
| 2024-10-17 | 9.48 | 9.42 | -0.06 | -0.63% | 9.40 | 9.61 | 25422 | 2416 | 1.19% |
| 2024-10-16 | 9.29 | 9.48 | 0.12 | 1.28% | 9.25 | 9.53 | 21748 | 2052 | 1.01% |
| 2024-10-15 | 9.55 | 9.36 | -0.19 | -1.99% | 9.35 | 9.60 | 24256 | 2297 | 1.13% |
| 2024-10-14 | 9.34 | 9.55 | 0.25 | 2.69% | 9.32 | 9.60 | 27178 | 2569 | 1.27% |
| 2024-10-11 | 9.55 | 9.30 | -0.25 | -2.62% | 9.21 | 9.58 | 33520 | 3143 | 1.56% |
| 2024-10-10 | 9.63 | 9.55 | 0.04 | 0.42% | 9.45 | 9.85 | 40854 | 3946 | 1.91% |
| 2024-10-09 | 10.18 | 9.51 | -0.91 | -8.73% | 9.50 | 10.18 | 63837 | 6271 | 2.98% |
| 2024-10-08 | 11.01 | 10.42 | 0.32 | 3.17% | 9.96 | 11.10 | 103416 | 10934 | 4.82% |
| 2024-09-30 | 9.68 | 10.10 | 0.75 | 8.02% | 9.50 | 10.21 | 74059 | 7320 | 3.45% |
| 2024-09-27 | 9.20 | 9.35 | 0.27 | 2.97% | 9.14 | 9.49 | 39938 | 3716 | 1.86% |
| 2024-09-26 | 8.85 | 9.08 | 0.18 | 2.02% | 8.85 | 9.09 | 19340 | 1740 | 0.90% |
| 2024-09-25 | 8.90 | 8.90 | 0.05 | 0.56% | 8.86 | 9.14 | 27139 | 2444 | 1.27% |
| 2024-09-24 | 8.59 | 8.85 | 0.31 | 3.63% | 8.56 | 8.85 | 19232 | 1680 | 0.90% |
| 2024-09-23 | 8.52 | 8.54 | 0.02 | 0.23% | 8.46 | 8.59 | 6376 | 544 | 0.30% |
| 2024-09-20 | 8.56 | 8.52 | -0.06 | -0.70% | 8.46 | 8.60 | 10461 | 891 | 0.49% |
| 2024-09-19 | 8.36 | 8.58 | 0.27 | 3.25% | 8.34 | 8.63 | 14364 | 1222 | 0.67% |
| 2024-09-18 | 8.43 | 8.31 | -0.15 | -1.77% | 8.23 | 8.47 | 9972 | 829 | 0.47% |
| 2024-09-13 | 8.60 | 8.46 | -0.17 | -1.97% | 8.46 | 8.65 | 12255 | 1045 | 0.57% |
| 2024-09-12 | 8.55 | 8.63 | 0.03 | 0.35% | 8.55 | 8.70 | 7897 | 683 | 0.37% |
| 2024-09-11 | 8.58 | 8.60 | -0.01 | -0.12% | 8.55 | 8.70 | 8383 | 721 | 0.39% |
| 2024-09-10 | 8.65 | 8.61 | -0.03 | -0.35% | 8.53 | 8.67 | 10132 | 870 | 0.47% |
| 2024-09-09 | 8.67 | 8.64 | -0.02 | -0.23% | 8.55 | 8.71 | 13412 | 1153 | 0.63% |
| 2024-09-06 | 8.81 | 8.66 | -0.15 | -1.70% | 8.66 | 8.83 | 10027 | 876 | 0.47% |
| 2024-09-05 | 8.84 | 8.81 | -0.06 | -0.68% | 8.77 | 8.94 | 14185 | 1253 | 0.66% |
| 2024-09-04 | 8.91 | 8.87 | -0.08 | -0.89% | 8.79 | 8.98 | 14647 | 1303 | 0.68% |
| 2024-09-03 | 8.77 | 8.95 | 0.15 | 1.70% | 8.72 | 9.00 | 18233 | 1628 | 0.85% |
| 2024-09-02 | 8.87 | 8.80 | -0.05 | -0.56% | 8.77 | 8.95 | 13622 | 1207 | 0.64% |
| 2024-08-30 | 8.75 | 8.85 | 0.06 | 0.68% | 8.73 | 8.94 | 19787 | 1752 | 0.92% |
| 2024-08-29 | 8.68 | 8.79 | 0.05 | 0.57% | 8.58 | 8.82 | 11695 | 1021 | 0.55% |
| 2024-08-28 | 8.55 | 8.74 | 0.17 | 1.98% | 8.53 | 8.80 | 12455 | 1085 | 0.58% |
| 2024-08-27 | 8.69 | 8.57 | -0.15 | -1.72% | 8.57 | 8.74 | 9274 | 800 | 0.43% |
| 2024-08-26 | 8.45 | 8.72 | 0.24 | 2.83% | 8.45 | 8.82 | 23778 | 2065 | 1.11% |
| 2024-08-23 | 8.55 | 8.48 | -0.14 | -1.62% | 8.44 | 8.61 | 17243 | 1463 | 0.80% |
| 2024-08-22 | 8.72 | 8.62 | -0.17 | -1.93% | 8.54 | 8.86 | 25303 | 2191 | 1.18% |
| 2024-08-21 | 9.00 | 8.79 | -0.37 | -4.04% | 8.73 | 9.00 | 44011 | 3879 | 2.05% |
| 2024-08-20 | 8.80 | 9.16 | 0.34 | 3.85% | 8.71 | 9.43 | 70566 | 6434 | 3.29% |
| 2024-08-19 | 8.80 | 8.82 | 0.01 | 0.11% | 8.79 | 8.94 | 10909 | 966 | 0.51% |
| 2024-08-16 | 8.92 | 8.81 | -0.13 | -1.45% | 8.81 | 8.99 | 11888 | 1053 | 0.55% |
| 2024-08-15 | 8.90 | 8.94 | 0.01 | 0.11% | 8.85 | 8.99 | 10713 | 955 | 0.50% |