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 | 10.02 | 10.16 | 0.10 | 0.99% | 9.93 | 10.39 | 44607 | 4533 | 1.54% |
| 2024-11-20 | 10.11 | 10.06 | 0.00 | 0.00% | 9.95 | 10.12 | 26604 | 2666 | 0.92% |
| 2024-11-19 | 9.78 | 10.06 | 0.28 | 2.86% | 9.77 | 10.06 | 30613 | 3035 | 1.06% |
| 2024-11-18 | 9.74 | 9.78 | -0.01 | -0.10% | 9.68 | 9.89 | 29438 | 2882 | 1.02% |
| 2024-11-15 | 10.02 | 9.79 | -0.23 | -2.30% | 9.78 | 10.02 | 31628 | 3125 | 1.09% |
| 2024-11-14 | 10.01 | 10.02 | -0.03 | -0.30% | 9.97 | 10.27 | 41381 | 4177 | 1.43% |
| 2024-11-13 | 10.17 | 10.05 | -0.12 | -1.18% | 9.84 | 10.19 | 39783 | 3975 | 1.38% |
| 2024-11-12 | 10.30 | 10.17 | -0.08 | -0.78% | 10.10 | 10.30 | 46822 | 4774 | 1.62% |
| 2024-11-11 | 10.30 | 10.25 | -0.05 | -0.49% | 10.01 | 10.30 | 66146 | 6706 | 2.29% |
| 2024-11-08 | 10.52 | 10.30 | -0.56 | -5.16% | 10.30 | 10.60 | 114290 | 11881 | 3.96% |
| 2024-11-07 | 11.14 | 10.86 | 0.23 | 2.16% | 10.10 | 11.18 | 226078 | 23980 | 7.83% |
| 2024-11-06 | 9.65 | 10.63 | 0.97 | 10.04% | 9.50 | 10.63 | 144260 | 14905 | 4.99% |
| 2024-11-05 | 9.49 | 9.66 | 0.23 | 2.44% | 9.38 | 9.72 | 46191 | 4406 | 1.60% |
| 2024-11-04 | 8.90 | 9.43 | 0.50 | 5.60% | 8.90 | 9.45 | 48405 | 4472 | 1.68% |
| 2024-11-01 | 9.17 | 8.93 | -0.28 | -3.04% | 8.91 | 9.31 | 39016 | 3530 | 1.35% |
| 2024-10-31 | 9.09 | 9.21 | 0.14 | 1.54% | 9.06 | 9.24 | 23425 | 2149 | 0.81% |
| 2024-10-30 | 9.12 | 9.07 | -0.04 | -0.44% | 8.96 | 9.23 | 22155 | 2012 | 0.77% |
| 2024-10-29 | 9.33 | 9.11 | -0.20 | -2.15% | 9.08 | 9.37 | 29913 | 2746 | 1.04% |
| 2024-10-28 | 9.14 | 9.31 | 0.17 | 1.86% | 9.14 | 9.34 | 22758 | 2104 | 0.79% |
| 2024-10-25 | 8.99 | 9.14 | 0.17 | 1.90% | 8.97 | 9.15 | 21566 | 1959 | 0.75% |
| 2024-10-24 | 8.91 | 8.97 | 0.05 | 0.56% | 8.84 | 8.98 | 17705 | 1581 | 0.61% |
| 2024-10-23 | 9.10 | 8.92 | -0.07 | -0.78% | 8.86 | 9.11 | 28915 | 2594 | 1.00% |
| 2024-10-22 | 8.82 | 8.99 | 0.16 | 1.81% | 8.79 | 9.05 | 20647 | 1845 | 0.71% |
| 2024-10-21 | 8.79 | 8.83 | 0.07 | 0.80% | 8.76 | 8.87 | 24121 | 2128 | 0.83% |
| 2024-10-18 | 8.70 | 8.76 | 0.08 | 0.92% | 8.60 | 8.88 | 29494 | 2571 | 1.02% |
| 2024-10-17 | 8.82 | 8.68 | -0.12 | -1.36% | 8.67 | 8.90 | 16480 | 1448 | 0.57% |
| 2024-10-16 | 8.71 | 8.80 | 0.01 | 0.11% | 8.71 | 8.88 | 15941 | 1402 | 0.55% |
| 2024-10-15 | 8.88 | 8.79 | -0.09 | -1.01% | 8.77 | 8.91 | 21505 | 1901 | 0.74% |
| 2024-10-14 | 8.76 | 8.88 | 0.10 | 1.14% | 8.66 | 8.89 | 27112 | 2387 | 0.94% |
| 2024-10-11 | 9.13 | 8.78 | -0.38 | -4.15% | 8.66 | 9.20 | 38355 | 3413 | 1.33% |
| 2024-10-10 | 9.16 | 9.16 | 0.01 | 0.11% | 8.96 | 9.45 | 29208 | 2692 | 1.01% |
| 2024-10-09 | 9.99 | 9.15 | -1.02 | -10.03% | 9.15 | 9.99 | 38614 | 3656 | 1.34% |
| 2024-10-08 | 10.54 | 10.17 | 0.55 | 5.72% | 9.62 | 10.54 | 63908 | 6433 | 2.21% |
| 2024-09-30 | 9.19 | 9.62 | 0.72 | 8.09% | 8.91 | 9.75 | 68350 | 6386 | 2.37% |
| 2024-09-27 | 8.55 | 8.90 | 0.48 | 5.70% | 8.51 | 8.94 | 29594 | 2584 | 1.02% |
| 2024-09-26 | 8.19 | 8.42 | 0.21 | 2.56% | 8.18 | 8.43 | 20554 | 1711 | 0.71% |
| 2024-09-25 | 8.25 | 8.21 | 0.06 | 0.74% | 8.18 | 8.39 | 24821 | 2056 | 0.86% |
| 2024-09-24 | 7.95 | 8.15 | 0.22 | 2.77% | 7.94 | 8.17 | 18536 | 1499 | 0.64% |
| 2024-09-23 | 7.85 | 7.93 | 0.06 | 0.76% | 7.83 | 7.94 | 9030 | 714 | 0.31% |
| 2024-09-20 | 7.94 | 7.87 | -0.07 | -0.88% | 7.77 | 7.96 | 11299 | 886 | 0.39% |
| 2024-09-19 | 7.86 | 7.94 | 0.14 | 1.79% | 7.80 | 7.98 | 11303 | 894 | 0.39% |
| 2024-09-18 | 7.88 | 7.80 | -0.08 | -1.02% | 7.72 | 7.95 | 12668 | 988 | 0.44% |
| 2024-09-13 | 8.03 | 7.88 | -0.13 | -1.62% | 7.84 | 8.04 | 10939 | 869 | 0.38% |
| 2024-09-12 | 7.93 | 8.01 | 0.06 | 0.75% | 7.93 | 8.03 | 9405 | 751 | 0.33% |
| 2024-09-11 | 7.92 | 7.95 | 0.03 | 0.38% | 7.90 | 8.01 | 9445 | 750 | 0.33% |
| 2024-09-10 | 7.87 | 7.92 | 0.06 | 0.76% | 7.78 | 7.94 | 7969 | 625 | 0.28% |
| 2024-09-09 | 7.85 | 7.86 | 0.00 | 0.00% | 7.80 | 7.90 | 7729 | 606 | 0.27% |
| 2024-09-06 | 7.99 | 7.86 | -0.12 | -1.50% | 7.86 | 8.03 | 12822 | 1014 | 0.44% |
| 2024-09-05 | 7.95 | 7.98 | 0.04 | 0.50% | 7.90 | 7.98 | 7808 | 620 | 0.27% |
| 2024-09-04 | 7.91 | 7.94 | -0.03 | -0.38% | 7.91 | 8.00 | 10250 | 815 | 0.35% |
| 2024-09-03 | 7.93 | 7.97 | 0.01 | 0.13% | 7.90 | 8.00 | 11970 | 952 | 0.41% |
| 2024-09-02 | 8.06 | 7.96 | -0.11 | -1.36% | 7.95 | 8.09 | 19904 | 1590 | 0.69% |
| 2024-08-30 | 8.05 | 8.07 | 0.02 | 0.25% | 7.96 | 8.18 | 28009 | 2268 | 0.97% |
| 2024-08-29 | 8.03 | 8.05 | 0.02 | 0.25% | 7.95 | 8.06 | 11456 | 918 | 0.40% |
| 2024-08-28 | 7.92 | 8.03 | 0.04 | 0.50% | 7.92 | 8.09 | 16536 | 1328 | 0.57% |
| 2024-08-27 | 8.06 | 7.99 | -0.07 | -0.87% | 7.95 | 8.09 | 20614 | 1648 | 0.71% |
| 2024-08-26 | 8.15 | 8.06 | -0.07 | -0.86% | 8.00 | 8.20 | 20675 | 1668 | 0.72% |
| 2024-08-23 | 8.23 | 8.13 | -0.10 | -1.22% | 8.05 | 8.25 | 16470 | 1340 | 0.57% |
| 2024-08-22 | 8.03 | 8.23 | 0.12 | 1.48% | 8.02 | 8.26 | 30946 | 2530 | 1.07% |
| 2024-08-21 | 7.84 | 8.11 | 0.15 | 1.88% | 7.77 | 8.20 | 47419 | 3828 | 1.64% |
| 2024-08-20 | 8.48 | 7.96 | -0.88 | -9.95% | 7.96 | 8.48 | 79987 | 6448 | 2.77% |
| 2024-08-19 | 8.79 | 8.84 | 0.04 | 0.45% | 8.76 | 8.89 | 14561 | 1286 | 0.50% |
| 2024-08-16 | 8.82 | 8.80 | -0.02 | -0.23% | 8.76 | 8.85 | 14221 | 1254 | 0.49% |