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 | 10.39 | 10.33 | -0.13 | -1.24% | 10.27 | 10.53 | 65991 | 6841 | 1.64% |
| 2024-11-20 | 10.41 | 10.46 | -0.04 | -0.38% | 10.38 | 10.65 | 81368 | 8548 | 2.02% |
| 2024-11-19 | 10.22 | 10.50 | 0.28 | 2.74% | 10.12 | 10.50 | 102401 | 10575 | 2.54% |
| 2024-11-18 | 10.43 | 10.22 | -0.32 | -3.04% | 10.11 | 10.60 | 113043 | 11644 | 2.81% |
| 2024-11-15 | 11.02 | 10.54 | -0.36 | -3.30% | 10.49 | 11.18 | 200753 | 21795 | 4.98% |
| 2024-11-14 | 10.12 | 10.90 | 0.82 | 8.13% | 9.95 | 11.00 | 290020 | 30509 | 7.20% |
| 2024-11-13 | 10.05 | 10.08 | 0.03 | 0.30% | 9.85 | 10.14 | 68936 | 6895 | 1.71% |
| 2024-11-12 | 10.23 | 10.05 | -0.17 | -1.66% | 9.94 | 10.30 | 108859 | 10999 | 2.70% |
| 2024-11-11 | 10.01 | 10.22 | 0.22 | 2.20% | 9.87 | 10.30 | 140924 | 14278 | 3.50% |
| 2024-11-08 | 9.78 | 10.00 | 0.25 | 2.56% | 9.78 | 10.39 | 175097 | 17607 | 4.35% |
| 2024-11-07 | 9.42 | 9.75 | 0.23 | 2.42% | 9.39 | 9.79 | 108403 | 10446 | 2.69% |
| 2024-11-06 | 9.56 | 9.52 | -0.02 | -0.21% | 9.41 | 9.73 | 82320 | 7849 | 2.04% |
| 2024-11-05 | 9.40 | 9.54 | 0.14 | 1.49% | 9.30 | 9.59 | 86544 | 8207 | 2.15% |
| 2024-11-04 | 9.39 | 9.40 | -0.05 | -0.53% | 9.26 | 9.43 | 70207 | 6563 | 1.74% |
| 2024-11-01 | 9.79 | 9.45 | -0.35 | -3.57% | 9.43 | 9.84 | 94312 | 9026 | 2.34% |
| 2024-10-31 | 9.78 | 9.80 | -0.03 | -0.31% | 9.64 | 9.85 | 62292 | 6077 | 1.55% |
| 2024-10-30 | 9.93 | 9.83 | -0.15 | -1.50% | 9.63 | 10.04 | 77807 | 7647 | 1.93% |
| 2024-10-29 | 10.35 | 9.98 | -0.36 | -3.48% | 9.93 | 10.37 | 86874 | 8768 | 2.16% |
| 2024-10-28 | 10.24 | 10.34 | 0.14 | 1.37% | 10.21 | 10.49 | 74561 | 7690 | 1.85% |
| 2024-10-25 | 9.99 | 10.20 | 0.21 | 2.10% | 9.95 | 10.40 | 103179 | 10492 | 2.56% |
| 2024-10-24 | 10.17 | 9.99 | -0.15 | -1.48% | 9.90 | 10.18 | 63748 | 6372 | 1.58% |
| 2024-10-23 | 10.38 | 10.14 | -0.26 | -2.50% | 10.06 | 10.38 | 103384 | 10515 | 2.57% |
| 2024-10-22 | 9.87 | 10.40 | 0.55 | 5.58% | 9.85 | 10.60 | 163827 | 16776 | 4.07% |
| 2024-10-21 | 10.00 | 9.85 | -0.15 | -1.50% | 9.78 | 10.08 | 91066 | 9003 | 2.26% |
| 2024-10-18 | 9.88 | 10.00 | 0.15 | 1.52% | 9.70 | 10.14 | 78760 | 7878 | 1.96% |
| 2024-10-17 | 9.94 | 9.85 | -0.04 | -0.40% | 9.83 | 10.15 | 72680 | 7249 | 1.80% |
| 2024-10-16 | 9.87 | 9.89 | -0.08 | -0.80% | 9.72 | 10.04 | 80190 | 7923 | 1.99% |
| 2024-10-15 | 10.20 | 9.97 | -0.52 | -4.96% | 9.96 | 10.26 | 133187 | 13441 | 3.31% |
| 2024-10-14 | 10.28 | 10.49 | -0.49 | -4.46% | 9.88 | 10.56 | 255232 | 25913 | 6.34% |
| 2024-10-11 | 11.35 | 10.98 | -0.31 | -2.75% | 10.89 | 11.35 | 85346 | 9461 | 2.12% |
| 2024-10-10 | 11.40 | 11.29 | -0.10 | -0.88% | 11.18 | 11.73 | 112955 | 12947 | 2.80% |
| 2024-10-09 | 12.39 | 11.39 | -1.10 | -8.81% | 11.37 | 12.39 | 133689 | 15777 | 3.32% |
| 2024-10-08 | 13.20 | 12.49 | 0.49 | 4.08% | 11.53 | 13.20 | 234652 | 29361 | 5.83% |
| 2024-09-30 | 11.50 | 12.00 | 1.02 | 9.29% | 11.12 | 12.07 | 148473 | 17410 | 3.69% |
| 2024-09-27 | 10.24 | 10.98 | 0.74 | 7.23% | 10.24 | 11.09 | 98694 | 10571 | 2.45% |
| 2024-09-26 | 10.00 | 10.24 | 0.24 | 2.40% | 10.00 | 10.24 | 62932 | 6384 | 1.56% |
| 2024-09-25 | 9.90 | 10.00 | 0.27 | 2.77% | 9.89 | 10.30 | 65546 | 6630 | 1.63% |
| 2024-09-24 | 9.66 | 9.73 | 0.12 | 1.25% | 9.49 | 9.79 | 46515 | 4498 | 1.15% |
| 2024-09-23 | 9.42 | 9.61 | 0.20 | 2.13% | 9.42 | 9.73 | 35827 | 3441 | 0.89% |
| 2024-09-20 | 9.29 | 9.41 | 0.05 | 0.53% | 9.29 | 9.48 | 29552 | 2778 | 0.73% |
| 2024-09-19 | 9.25 | 9.36 | 0.15 | 1.63% | 9.24 | 9.47 | 38882 | 3642 | 0.97% |
| 2024-09-18 | 9.04 | 9.21 | 0.17 | 1.88% | 8.85 | 9.27 | 45519 | 4127 | 1.13% |
| 2024-09-13 | 9.02 | 9.04 | 0.04 | 0.44% | 8.95 | 9.10 | 24933 | 2253 | 0.62% |
| 2024-09-12 | 8.99 | 9.00 | -0.04 | -0.44% | 8.99 | 9.15 | 20231 | 1832 | 0.50% |
| 2024-09-11 | 9.08 | 9.04 | -0.09 | -0.99% | 8.99 | 9.12 | 22341 | 2019 | 0.55% |
| 2024-09-10 | 9.09 | 9.13 | 0.04 | 0.44% | 8.97 | 9.16 | 27938 | 2528 | 0.69% |
| 2024-09-09 | 9.11 | 9.09 | -0.01 | -0.11% | 8.99 | 9.15 | 27170 | 2463 | 0.67% |
| 2024-09-06 | 9.41 | 9.10 | -0.31 | -3.29% | 9.09 | 9.43 | 46618 | 4282 | 1.16% |
| 2024-09-05 | 9.38 | 9.41 | 0.03 | 0.32% | 9.38 | 9.54 | 20084 | 1896 | 0.50% |
| 2024-09-04 | 9.55 | 9.38 | -0.20 | -2.09% | 9.27 | 9.55 | 37441 | 3507 | 0.93% |
| 2024-09-03 | 9.49 | 9.58 | 0.16 | 1.70% | 9.36 | 9.58 | 27317 | 2596 | 0.68% |
| 2024-09-02 | 9.71 | 9.42 | -0.28 | -2.89% | 9.40 | 9.79 | 47793 | 4534 | 1.19% |
| 2024-08-30 | 9.46 | 9.70 | 0.19 | 2.00% | 9.36 | 9.84 | 45394 | 4394 | 1.13% |
| 2024-08-29 | 9.35 | 9.51 | 0.16 | 1.71% | 9.25 | 9.59 | 31225 | 2955 | 0.78% |
| 2024-08-28 | 9.31 | 9.35 | -0.05 | -0.53% | 9.31 | 9.53 | 27410 | 2578 | 0.68% |
| 2024-08-27 | 9.44 | 9.40 | -0.13 | -1.36% | 9.38 | 9.60 | 27644 | 2616 | 0.69% |
| 2024-08-26 | 9.60 | 9.53 | -0.07 | -0.73% | 9.44 | 9.67 | 24454 | 2326 | 0.61% |
| 2024-08-23 | 9.74 | 9.60 | -0.15 | -1.54% | 9.45 | 9.77 | 40429 | 3876 | 1.00% |
| 2024-08-22 | 9.82 | 9.75 | -0.07 | -0.71% | 9.69 | 9.91 | 39507 | 3863 | 0.98% |
| 2024-08-21 | 9.54 | 9.82 | 0.28 | 2.94% | 9.48 | 10.01 | 85644 | 8460 | 2.13% |
| 2024-08-20 | 9.68 | 9.54 | -0.14 | -1.45% | 9.41 | 10.04 | 63320 | 6137 | 1.57% |
| 2024-08-19 | 9.35 | 9.68 | 0.33 | 3.53% | 9.29 | 9.80 | 48642 | 4678 | 1.21% |
| 2024-08-16 | 9.52 | 9.35 | -0.17 | -1.79% | 9.29 | 9.58 | 43478 | 4087 | 1.08% |
| 2024-08-15 | 9.47 | 9.52 | 0.04 | 0.42% | 9.35 | 9.64 | 23951 | 2277 | 0.59% |
| 2024-08-14 | 9.60 | 9.48 | -0.19 | -1.96% | 9.47 | 9.65 | 21471 | 2043 | 0.53% |
| 2024-08-13 | 9.58 | 9.67 | 0.09 | 0.94% | 9.41 | 9.69 | 36784 | 3506 | 0.91% |