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 | 10.59 | 10.24 | -0.45 | -4.21% | 10.16 | 10.78 | 85731 | 8928 | 2.56% |
| 2024-11-20 | 10.22 | 10.69 | 0.51 | 5.01% | 10.09 | 10.69 | 61671 | 6525 | 1.84% |
| 2024-11-19 | 10.27 | 10.18 | -0.07 | -0.68% | 10.03 | 10.34 | 42623 | 4334 | 1.27% |
| 2024-11-18 | 10.36 | 10.25 | -0.11 | -1.06% | 10.14 | 10.68 | 42303 | 4393 | 1.26% |
| 2024-11-15 | 10.31 | 10.36 | -0.10 | -0.96% | 10.14 | 10.55 | 38337 | 3982 | 1.15% |
| 2024-11-14 | 10.20 | 10.46 | 0.07 | 0.67% | 10.20 | 10.91 | 138316 | 14492 | 4.13% |
| 2024-11-13 | 10.39 | 10.39 | -0.55 | -5.03% | 10.39 | 10.39 | 24097 | 2503 | 0.72% |
| 2024-11-12 | 11.51 | 10.94 | -0.58 | -5.03% | 10.94 | 11.51 | 41509 | 4621 | 1.24% |
| 2024-11-11 | 11.52 | 11.52 | 0.55 | 5.01% | 11.52 | 11.52 | 43930 | 5060 | 1.31% |
| 2024-11-08 | 10.97 | 10.97 | 0.52 | 4.98% | 10.45 | 10.97 | 255136 | 27816 | 7.62% |
| 2024-11-07 | 10.45 | 10.45 | 0.50 | 5.03% | 10.45 | 10.45 | 43778 | 4574 | 1.31% |
| 2024-11-06 | 9.95 | 9.95 | 0.47 | 4.96% | 9.95 | 9.95 | 21000 | 2089 | 0.63% |
| 2024-11-05 | 9.48 | 9.48 | 0.45 | 4.98% | 9.48 | 9.48 | 28354 | 2687 | 0.85% |
| 2024-11-04 | 8.60 | 9.03 | 0.43 | 5.00% | 8.60 | 9.03 | 61614 | 5546 | 1.84% |
| 2024-11-01 | 8.36 | 8.60 | -0.20 | -2.27% | 8.36 | 8.91 | 90644 | 7726 | 2.71% |
| 2024-10-31 | 9.40 | 8.80 | -0.46 | -4.97% | 8.80 | 9.48 | 78521 | 6989 | 2.35% |
| 2024-10-30 | 9.25 | 9.26 | 0.01 | 0.11% | 9.08 | 9.66 | 86918 | 8129 | 2.60% |
| 2024-10-29 | 9.00 | 9.25 | 0.44 | 4.99% | 8.99 | 9.25 | 58060 | 5354 | 1.73% |
| 2024-10-28 | 8.60 | 8.81 | 0.42 | 5.01% | 8.39 | 8.81 | 98615 | 8478 | 2.95% |
| 2024-10-25 | 8.18 | 8.39 | 0.15 | 1.82% | 8.18 | 8.59 | 61520 | 5174 | 1.84% |
| 2024-10-24 | 8.10 | 8.24 | 0.18 | 2.23% | 8.02 | 8.30 | 29752 | 2424 | 0.89% |
| 2024-10-23 | 8.07 | 8.06 | 0.02 | 0.25% | 8.01 | 8.24 | 22472 | 1824 | 0.67% |
| 2024-10-22 | 7.97 | 8.04 | 0.07 | 0.88% | 7.96 | 8.16 | 22043 | 1775 | 0.66% |
| 2024-10-21 | 8.15 | 7.97 | -0.21 | -2.57% | 7.80 | 8.15 | 59148 | 4712 | 1.77% |
| 2024-10-18 | 8.51 | 8.18 | -0.35 | -4.10% | 8.13 | 8.52 | 62095 | 5140 | 1.86% |
| 2024-10-17 | 8.53 | 8.53 | -0.02 | -0.23% | 8.13 | 8.62 | 40266 | 3399 | 1.20% |
| 2024-10-16 | 8.68 | 8.55 | 0.27 | 3.26% | 8.35 | 8.68 | 132127 | 11237 | 3.95% |
| 2024-10-15 | 8.20 | 8.28 | 0.39 | 4.94% | 8.20 | 8.28 | 46168 | 3815 | 1.38% |
| 2024-10-14 | 7.54 | 7.89 | 0.38 | 5.06% | 7.54 | 7.89 | 61380 | 4799 | 1.83% |
| 2024-10-11 | 7.49 | 7.51 | 0.10 | 1.35% | 7.33 | 7.74 | 73069 | 5507 | 2.18% |
| 2024-10-10 | 7.39 | 7.41 | 0.02 | 0.27% | 7.02 | 7.76 | 119881 | 8820 | 3.58% |
| 2024-10-09 | 7.78 | 7.39 | -0.39 | -5.01% | 7.39 | 8.10 | 122760 | 9487 | 3.67% |
| 2024-10-08 | 8.08 | 7.78 | -0.35 | -4.31% | 7.75 | 8.50 | 161189 | 13004 | 4.82% |
| 2024-09-30 | 8.27 | 8.13 | -0.26 | -3.10% | 8.07 | 8.52 | 137403 | 11341 | 4.10% |
| 2024-09-27 | 8.63 | 8.39 | -0.27 | -3.12% | 8.23 | 8.94 | 87667 | 7345 | 2.62% |
| 2024-09-26 | 9.09 | 8.66 | -0.46 | -5.04% | 8.66 | 9.09 | 62368 | 5429 | 1.86% |
| 2024-09-25 | 9.20 | 9.12 | -0.04 | -0.44% | 9.05 | 9.28 | 22761 | 2084 | 0.68% |
| 2024-09-24 | 9.08 | 9.16 | 0.05 | 0.55% | 8.96 | 9.27 | 28008 | 2560 | 0.84% |
| 2024-09-23 | 9.49 | 9.11 | -0.38 | -4.00% | 9.03 | 9.49 | 31536 | 2878 | 0.94% |
| 2024-09-20 | 9.46 | 9.49 | 0.03 | 0.32% | 9.32 | 9.64 | 10971 | 1044 | 0.33% |
| 2024-09-19 | 9.28 | 9.46 | 0.27 | 2.94% | 8.73 | 9.61 | 42457 | 3838 | 1.27% |
| 2024-09-18 | 9.56 | 9.19 | -0.48 | -4.96% | 9.19 | 9.56 | 42744 | 4020 | 1.28% |
| 2024-09-13 | 9.58 | 9.67 | 0.09 | 0.94% | 9.51 | 9.74 | 10055 | 970 | 0.30% |
| 2024-09-12 | 9.61 | 9.58 | -0.03 | -0.31% | 9.55 | 9.69 | 7887 | 756 | 0.24% |
| 2024-09-11 | 9.74 | 9.61 | -0.12 | -1.23% | 9.53 | 9.74 | 16373 | 1572 | 0.49% |
| 2024-09-10 | 9.96 | 9.73 | -0.15 | -1.52% | 9.71 | 9.96 | 15973 | 1573 | 0.48% |
| 2024-09-09 | 9.71 | 9.88 | 0.06 | 0.61% | 9.71 | 9.92 | 13112 | 1293 | 0.39% |
| 2024-09-06 | 9.97 | 9.82 | -0.01 | -0.10% | 9.62 | 9.99 | 16775 | 1641 | 0.50% |
| 2024-09-05 | 9.72 | 9.83 | 0.12 | 1.24% | 9.50 | 10.04 | 25219 | 2446 | 0.75% |
| 2024-09-04 | 9.61 | 9.71 | 0.06 | 0.62% | 9.50 | 9.72 | 6832 | 659 | 0.20% |
| 2024-09-03 | 9.60 | 9.65 | -0.06 | -0.62% | 9.46 | 9.72 | 14196 | 1359 | 0.42% |
| 2024-09-02 | 9.50 | 9.71 | 0.21 | 2.21% | 9.44 | 9.89 | 14175 | 1379 | 0.42% |
| 2024-08-30 | 9.96 | 9.50 | -0.46 | -4.62% | 9.48 | 9.96 | 32466 | 3146 | 0.97% |
| 2024-08-29 | 9.83 | 9.96 | 0.00 | 0.00% | 9.83 | 10.15 | 14523 | 1452 | 0.43% |
| 2024-08-28 | 10.34 | 9.96 | -0.34 | -3.30% | 9.82 | 10.50 | 46256 | 4656 | 1.38% |
| 2024-08-27 | 10.00 | 10.30 | 0.39 | 3.94% | 9.91 | 10.40 | 54016 | 5494 | 1.61% |
| 2024-08-26 | 9.76 | 9.91 | 0.47 | 4.98% | 9.76 | 9.91 | 15357 | 1517 | 0.46% |
| 2024-08-23 | 8.64 | 9.44 | 0.45 | 5.01% | 8.54 | 9.44 | 55805 | 5063 | 1.32% |
| 2024-08-22 | 9.46 | 8.99 | -0.47 | -4.97% | 8.99 | 9.46 | 48988 | 4414 | 1.16% |
| 2024-08-21 | 9.83 | 9.46 | -0.50 | -5.02% | 9.46 | 9.95 | 55810 | 5336 | 1.32% |
| 2024-08-20 | 10.08 | 9.96 | -0.04 | -0.40% | 9.94 | 10.19 | 17114 | 1719 | 0.41% |
| 2024-08-19 | 10.44 | 10.00 | -0.44 | -4.21% | 9.92 | 10.44 | 47364 | 4756 | 1.12% |
| 2024-08-16 | 10.78 | 10.44 | -0.24 | -2.25% | 10.38 | 10.78 | 43081 | 4539 | 1.02% |
| 2024-08-15 | 10.92 | 10.68 | -0.22 | -2.02% | 10.56 | 10.96 | 33115 | 3564 | 0.78% |
| 2024-08-14 | 11.02 | 10.90 | -0.05 | -0.46% | 10.82 | 11.03 | 18697 | 2040 | 0.44% |