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 | 10.73 | 10.90 | 0.16 | 1.49% | 10.73 | 11.18 | 63917 | 6981 | 4.68% |
| 2024-11-20 | 10.56 | 10.74 | 0.19 | 1.80% | 10.53 | 10.75 | 48196 | 5145 | 3.53% |
| 2024-11-19 | 10.31 | 10.55 | 0.26 | 2.53% | 10.23 | 10.55 | 33673 | 3498 | 2.46% |
| 2024-11-18 | 10.59 | 10.29 | -0.01 | -0.10% | 10.19 | 10.72 | 40572 | 4230 | 2.97% |
| 2024-11-15 | 10.36 | 10.30 | -0.03 | -0.29% | 10.29 | 10.62 | 37798 | 3944 | 2.77% |
| 2024-11-14 | 10.63 | 10.33 | -0.36 | -3.37% | 10.28 | 10.68 | 31437 | 3289 | 2.30% |
| 2024-11-13 | 10.41 | 10.69 | 0.18 | 1.71% | 10.38 | 10.70 | 37835 | 3997 | 2.77% |
| 2024-11-12 | 10.60 | 10.51 | -0.10 | -0.94% | 10.41 | 10.72 | 41165 | 4361 | 3.01% |
| 2024-11-11 | 10.49 | 10.61 | 0.10 | 0.95% | 10.32 | 10.62 | 38681 | 4047 | 2.83% |
| 2024-11-08 | 10.44 | 10.51 | 0.08 | 0.77% | 10.35 | 10.70 | 57957 | 6107 | 4.24% |
| 2024-11-07 | 10.20 | 10.43 | 0.19 | 1.86% | 10.13 | 10.45 | 40723 | 4206 | 2.98% |
| 2024-11-06 | 10.25 | 10.24 | 0.02 | 0.20% | 10.11 | 10.26 | 41582 | 4240 | 3.04% |
| 2024-11-05 | 10.11 | 10.22 | 0.13 | 1.29% | 10.11 | 10.24 | 40402 | 4111 | 2.96% |
| 2024-11-04 | 9.88 | 10.09 | 0.20 | 2.02% | 9.85 | 10.10 | 23432 | 2348 | 1.71% |
| 2024-11-01 | 10.14 | 9.89 | -0.24 | -2.37% | 9.82 | 10.19 | 38557 | 3845 | 2.82% |
| 2024-10-31 | 9.88 | 10.13 | 0.23 | 2.32% | 9.88 | 10.20 | 35359 | 3567 | 2.59% |
| 2024-10-30 | 9.90 | 9.90 | -0.06 | -0.60% | 9.80 | 10.08 | 30994 | 3074 | 2.27% |
| 2024-10-29 | 10.16 | 9.96 | -0.20 | -1.97% | 9.91 | 10.34 | 38247 | 3840 | 2.80% |
| 2024-10-28 | 9.92 | 10.16 | 0.28 | 2.83% | 9.91 | 10.18 | 40762 | 4116 | 2.98% |
| 2024-10-25 | 9.79 | 9.88 | 0.08 | 0.82% | 9.78 | 9.96 | 31911 | 3154 | 2.33% |
| 2024-10-24 | 9.77 | 9.80 | 0.04 | 0.41% | 9.70 | 9.85 | 29541 | 2889 | 2.16% |
| 2024-10-23 | 9.74 | 9.76 | -0.01 | -0.10% | 9.70 | 9.86 | 28740 | 2811 | 2.10% |
| 2024-10-22 | 9.62 | 9.77 | 0.15 | 1.56% | 9.60 | 9.78 | 32754 | 3177 | 2.40% |
| 2024-10-21 | 9.82 | 9.62 | -0.03 | -0.31% | 9.55 | 9.82 | 40513 | 3907 | 2.96% |
| 2024-10-18 | 9.37 | 9.65 | 0.27 | 2.88% | 9.32 | 9.72 | 40897 | 3889 | 2.99% |
| 2024-10-17 | 9.54 | 9.38 | -0.11 | -1.16% | 9.34 | 9.64 | 27153 | 2581 | 1.99% |
| 2024-10-16 | 9.28 | 9.49 | 0.05 | 0.53% | 9.23 | 9.52 | 28463 | 2689 | 2.08% |
| 2024-10-15 | 9.57 | 9.44 | -0.18 | -1.87% | 9.43 | 9.64 | 28502 | 2713 | 2.09% |
| 2024-10-14 | 9.58 | 9.62 | 0.13 | 1.37% | 9.36 | 9.71 | 39144 | 3751 | 2.86% |
| 2024-10-11 | 9.79 | 9.49 | -0.35 | -3.56% | 9.36 | 9.92 | 58174 | 5597 | 4.26% |
| 2024-10-10 | 10.00 | 9.84 | 0.00 | 0.00% | 9.74 | 10.15 | 58109 | 5786 | 4.25% |
| 2024-10-09 | 10.60 | 9.84 | -1.03 | -9.48% | 9.81 | 10.60 | 81893 | 8327 | 5.99% |
| 2024-10-08 | 11.22 | 10.87 | 0.67 | 6.57% | 10.24 | 11.22 | 130802 | 14084 | 9.57% |
| 2024-09-30 | 9.80 | 10.20 | 0.68 | 7.14% | 9.41 | 10.43 | 126253 | 12510 | 9.24% |
| 2024-09-27 | 9.33 | 9.52 | 0.22 | 2.37% | 9.21 | 9.56 | 83800 | 7863 | 6.13% |
| 2024-09-26 | 8.95 | 9.30 | 0.25 | 2.76% | 8.95 | 9.42 | 94079 | 8612 | 6.88% |
| 2024-09-25 | 8.83 | 9.05 | 0.35 | 4.02% | 8.75 | 9.57 | 122087 | 11133 | 8.93% |
| 2024-09-24 | 8.52 | 8.70 | 0.20 | 2.35% | 8.47 | 8.72 | 49777 | 4294 | 3.64% |
| 2024-09-23 | 8.44 | 8.50 | 0.06 | 0.71% | 8.38 | 8.51 | 21306 | 1804 | 1.56% |
| 2024-09-20 | 8.40 | 8.44 | 0.03 | 0.36% | 8.34 | 8.44 | 15006 | 1260 | 1.10% |
| 2024-09-19 | 8.22 | 8.41 | 0.17 | 2.06% | 8.21 | 8.43 | 26694 | 2231 | 1.95% |
| 2024-09-18 | 8.31 | 8.24 | -0.09 | -1.08% | 8.11 | 8.33 | 18152 | 1487 | 1.33% |
| 2024-09-13 | 8.35 | 8.33 | -0.03 | -0.36% | 8.31 | 8.43 | 18193 | 1520 | 1.33% |
| 2024-09-12 | 8.36 | 8.36 | 0.03 | 0.36% | 8.34 | 8.42 | 15091 | 1265 | 1.10% |
| 2024-09-11 | 8.43 | 8.33 | -0.14 | -1.65% | 8.33 | 8.43 | 17441 | 1460 | 1.28% |
| 2024-09-10 | 8.48 | 8.47 | 0.05 | 0.59% | 8.34 | 8.49 | 20138 | 1696 | 1.47% |
| 2024-09-09 | 8.31 | 8.42 | 0.03 | 0.36% | 8.22 | 8.42 | 30774 | 2565 | 2.25% |
| 2024-09-06 | 8.61 | 8.39 | -0.19 | -2.21% | 8.37 | 8.62 | 38570 | 3276 | 2.82% |
| 2024-09-05 | 8.60 | 8.58 | 0.02 | 0.23% | 8.56 | 8.66 | 28042 | 2410 | 2.05% |
| 2024-09-04 | 8.64 | 8.56 | -0.11 | -1.27% | 8.54 | 8.66 | 32365 | 2780 | 2.37% |
| 2024-09-03 | 8.62 | 8.67 | 0.01 | 0.12% | 8.52 | 8.69 | 56796 | 4891 | 4.16% |
| 2024-09-02 | 8.63 | 8.66 | -0.08 | -0.92% | 8.58 | 8.70 | 83466 | 7220 | 6.11% |
| 2024-08-30 | 8.86 | 8.74 | -0.35 | -3.85% | 8.60 | 9.01 | 185287 | 16261 | 13.56% |
| 2024-08-29 | 8.28 | 9.09 | 0.83 | 10.05% | 8.19 | 9.09 | 172279 | 15381 | 12.60% |
| 2024-08-28 | 8.09 | 8.26 | 0.17 | 2.10% | 8.08 | 8.29 | 18409 | 1514 | 1.35% |
| 2024-08-27 | 8.23 | 8.09 | -0.14 | -1.70% | 8.07 | 8.24 | 11661 | 948 | 0.85% |
| 2024-08-26 | 8.07 | 8.23 | 0.14 | 1.73% | 8.05 | 8.25 | 13960 | 1144 | 1.01% |
| 2024-08-23 | 8.11 | 8.09 | -0.05 | -0.61% | 8.02 | 8.13 | 15695 | 1266 | 1.14% |
| 2024-08-22 | 8.16 | 8.14 | -0.03 | -0.37% | 8.09 | 8.24 | 12673 | 1033 | 0.92% |
| 2024-08-21 | 8.21 | 8.17 | -0.09 | -1.09% | 8.15 | 8.26 | 12217 | 1001 | 0.89% |
| 2024-08-20 | 8.51 | 8.26 | -0.25 | -2.94% | 8.22 | 8.53 | 23266 | 1936 | 1.69% |
| 2024-08-19 | 8.57 | 8.51 | -0.03 | -0.35% | 8.45 | 8.61 | 12591 | 1075 | 0.91% |
| 2024-08-16 | 8.62 | 8.54 | -0.05 | -0.58% | 8.52 | 8.66 | 17006 | 1457 | 1.23% |
| 2024-08-15 | 8.72 | 8.59 | -0.07 | -0.81% | 8.54 | 8.72 | 22442 | 1933 | 1.63% |
| 2024-08-14 | 8.60 | 8.66 | 0.04 | 0.46% | 8.56 | 8.71 | 24424 | 2113 | 1.77% |
| 2024-08-13 | 8.58 | 8.62 | 0.05 | 0.58% | 8.47 | 8.62 | 14552 | 1245 | 1.06% |