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 | 10.16 | 10.23 | 0.07 | 0.69% | 10.11 | 10.31 | 45261 | 4623 | 1.48% |
| 2024-11-20 | 10.02 | 10.16 | 0.11 | 1.09% | 9.99 | 10.18 | 44794 | 4529 | 1.46% |
| 2024-11-19 | 9.95 | 10.05 | 0.08 | 0.80% | 9.86 | 10.05 | 45645 | 4547 | 1.49% |
| 2024-11-18 | 10.21 | 9.97 | -0.23 | -2.25% | 9.90 | 10.28 | 57824 | 5805 | 1.89% |
| 2024-11-15 | 10.25 | 10.20 | -0.10 | -0.97% | 10.19 | 10.47 | 52432 | 5424 | 1.71% |
| 2024-11-14 | 10.56 | 10.30 | -0.22 | -2.09% | 10.28 | 10.60 | 52120 | 5433 | 1.70% |
| 2024-11-13 | 10.81 | 10.52 | -0.12 | -1.13% | 10.34 | 10.82 | 70772 | 7429 | 2.31% |
| 2024-11-12 | 10.69 | 10.64 | 0.00 | 0.00% | 10.52 | 10.86 | 85824 | 9194 | 2.80% |
| 2024-11-11 | 10.58 | 10.64 | -0.07 | -0.65% | 10.46 | 10.68 | 80490 | 8501 | 2.63% |
| 2024-11-08 | 10.97 | 10.71 | -0.26 | -2.37% | 10.60 | 11.00 | 151069 | 16274 | 4.93% |
| 2024-11-07 | 10.30 | 10.97 | 0.65 | 6.30% | 10.24 | 11.00 | 194518 | 21031 | 6.35% |
| 2024-11-06 | 10.22 | 10.32 | 0.11 | 1.08% | 10.15 | 10.34 | 93236 | 9564 | 3.04% |
| 2024-11-05 | 10.19 | 10.21 | 0.03 | 0.29% | 10.11 | 10.24 | 83614 | 8519 | 2.73% |
| 2024-11-04 | 9.95 | 10.18 | 0.12 | 1.19% | 9.90 | 10.19 | 73189 | 7356 | 2.39% |
| 2024-11-01 | 10.10 | 10.06 | -0.07 | -0.69% | 10.00 | 10.36 | 106899 | 10848 | 3.49% |
| 2024-10-31 | 10.01 | 10.13 | 0.09 | 0.90% | 9.94 | 10.15 | 78752 | 7912 | 2.57% |
| 2024-10-30 | 10.06 | 10.04 | -0.02 | -0.20% | 9.91 | 10.22 | 72384 | 7276 | 2.36% |
| 2024-10-29 | 10.11 | 10.06 | -0.01 | -0.10% | 9.98 | 10.36 | 110213 | 11165 | 3.60% |
| 2024-10-28 | 9.86 | 10.07 | 0.26 | 2.65% | 9.79 | 10.08 | 77359 | 7705 | 2.52% |
| 2024-10-25 | 9.74 | 9.81 | 0.07 | 0.72% | 9.72 | 9.87 | 53898 | 5288 | 1.76% |
| 2024-10-24 | 9.77 | 9.74 | -0.07 | -0.71% | 9.72 | 9.84 | 36893 | 3606 | 1.20% |
| 2024-10-23 | 9.75 | 9.81 | 0.06 | 0.62% | 9.67 | 9.87 | 81304 | 7934 | 2.65% |
| 2024-10-22 | 9.63 | 9.75 | 0.12 | 1.25% | 9.58 | 9.75 | 64247 | 6216 | 2.10% |
| 2024-10-21 | 9.46 | 9.63 | 0.18 | 1.90% | 9.45 | 9.68 | 71421 | 6839 | 2.33% |
| 2024-10-18 | 9.31 | 9.45 | 0.18 | 1.94% | 9.22 | 9.57 | 58948 | 5539 | 1.92% |
| 2024-10-17 | 9.34 | 9.27 | -0.04 | -0.43% | 9.26 | 9.47 | 35327 | 3312 | 1.15% |
| 2024-10-16 | 9.18 | 9.31 | 0.00 | 0.00% | 9.14 | 9.39 | 32403 | 3016 | 1.06% |
| 2024-10-15 | 9.43 | 9.31 | -0.12 | -1.27% | 9.29 | 9.47 | 39261 | 3678 | 1.28% |
| 2024-10-14 | 9.40 | 9.43 | 0.04 | 0.43% | 9.24 | 9.45 | 51575 | 4832 | 1.68% |
| 2024-10-11 | 9.61 | 9.39 | -0.24 | -2.49% | 9.29 | 9.79 | 68207 | 6480 | 2.23% |
| 2024-10-10 | 9.50 | 9.63 | 0.13 | 1.37% | 9.33 | 9.80 | 99407 | 9545 | 3.24% |
| 2024-10-09 | 10.29 | 9.50 | -1.06 | -10.04% | 9.50 | 10.29 | 136139 | 13319 | 4.44% |
| 2024-10-08 | 11.59 | 10.56 | -0.02 | -0.19% | 10.15 | 11.59 | 256110 | 27632 | 8.36% |
| 2024-09-30 | 10.01 | 10.58 | 0.85 | 8.74% | 9.82 | 10.58 | 245439 | 25134 | 8.01% |
| 2024-09-27 | 9.64 | 9.73 | 0.20 | 2.10% | 9.37 | 9.85 | 165314 | 15868 | 5.39% |
| 2024-09-26 | 8.95 | 9.53 | 0.63 | 7.08% | 8.95 | 9.77 | 148794 | 13931 | 4.85% |
| 2024-09-25 | 8.89 | 8.90 | 0.02 | 0.23% | 8.88 | 9.08 | 71073 | 6383 | 2.32% |
| 2024-09-24 | 8.70 | 8.88 | 0.21 | 2.42% | 8.67 | 8.88 | 50284 | 4421 | 1.64% |
| 2024-09-23 | 8.57 | 8.67 | 0.10 | 1.17% | 8.52 | 8.72 | 30800 | 2661 | 1.00% |
| 2024-09-20 | 8.59 | 8.57 | -0.04 | -0.46% | 8.49 | 8.62 | 32380 | 2770 | 1.06% |
| 2024-09-19 | 8.29 | 8.61 | 0.35 | 4.24% | 8.27 | 8.69 | 68034 | 5799 | 2.22% |
| 2024-09-18 | 8.41 | 8.26 | -0.11 | -1.31% | 8.07 | 8.44 | 36463 | 2986 | 1.19% |
| 2024-09-13 | 8.39 | 8.37 | -0.03 | -0.36% | 8.34 | 8.44 | 22536 | 1893 | 0.74% |
| 2024-09-12 | 8.46 | 8.40 | -0.03 | -0.36% | 8.38 | 8.52 | 22977 | 1944 | 0.75% |
| 2024-09-11 | 8.57 | 8.43 | -0.15 | -1.75% | 8.38 | 8.58 | 21941 | 1855 | 0.72% |
| 2024-09-10 | 8.77 | 8.58 | -0.16 | -1.83% | 8.42 | 8.78 | 36295 | 3105 | 1.18% |
| 2024-09-09 | 8.55 | 8.74 | 0.10 | 1.16% | 8.55 | 8.80 | 33586 | 2926 | 1.10% |
| 2024-09-06 | 8.71 | 8.64 | -0.07 | -0.80% | 8.61 | 8.86 | 35946 | 3140 | 1.17% |
| 2024-09-05 | 8.60 | 8.71 | 0.13 | 1.52% | 8.58 | 8.76 | 25454 | 2212 | 0.83% |
| 2024-09-04 | 8.60 | 8.58 | -0.08 | -0.92% | 8.57 | 8.72 | 20597 | 1780 | 0.67% |
| 2024-09-03 | 8.66 | 8.66 | 0.05 | 0.58% | 8.60 | 8.72 | 23478 | 2033 | 0.77% |
| 2024-09-02 | 8.66 | 8.61 | -0.07 | -0.81% | 8.61 | 8.80 | 33658 | 2930 | 1.10% |
| 2024-08-30 | 8.60 | 8.68 | 0.10 | 1.17% | 8.59 | 8.78 | 41032 | 3568 | 1.34% |
| 2024-08-29 | 8.54 | 8.58 | 0.00 | 0.00% | 8.45 | 8.59 | 27747 | 2366 | 0.91% |
| 2024-08-28 | 8.48 | 8.58 | 0.13 | 1.54% | 8.42 | 8.63 | 32287 | 2758 | 1.05% |
| 2024-08-27 | 8.49 | 8.45 | -0.06 | -0.71% | 8.44 | 8.59 | 19871 | 1689 | 0.65% |
| 2024-08-26 | 8.37 | 8.51 | 0.14 | 1.67% | 8.31 | 8.52 | 20566 | 1739 | 0.67% |
| 2024-08-23 | 8.33 | 8.37 | 0.03 | 0.36% | 8.23 | 8.39 | 24601 | 2042 | 0.80% |
| 2024-08-22 | 8.50 | 8.34 | -0.21 | -2.46% | 8.33 | 8.58 | 26924 | 2265 | 0.88% |
| 2024-08-21 | 8.55 | 8.55 | 0.00 | 0.00% | 8.50 | 8.62 | 15432 | 1319 | 0.50% |
| 2024-08-20 | 8.68 | 8.55 | -0.12 | -1.38% | 8.51 | 8.72 | 25593 | 2201 | 0.83% |
| 2024-08-19 | 8.67 | 8.67 | 0.07 | 0.81% | 8.55 | 8.73 | 26656 | 2309 | 0.87% |
| 2024-08-16 | 8.73 | 8.60 | -0.07 | -0.81% | 8.57 | 8.74 | 20511 | 1767 | 0.67% |
| 2024-08-15 | 8.55 | 8.67 | 0.08 | 0.93% | 8.49 | 8.68 | 25344 | 2182 | 0.83% |
| 2024-08-14 | 8.70 | 8.59 | -0.13 | -1.49% | 8.58 | 8.74 | 19397 | 1674 | 0.63% |
| 2024-08-13 | 8.77 | 8.72 | -0.07 | -0.80% | 8.62 | 8.80 | 21958 | 1908 | 0.72% |