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 | 10.70 | 10.69 | -0.01 | -0.09% | 10.55 | 10.77 | 44224 | 4708 | 2.55% |
| 2024-11-20 | 10.43 | 10.70 | 0.27 | 2.59% | 10.35 | 10.74 | 57269 | 6088 | 3.31% |
| 2024-11-19 | 10.32 | 10.43 | 0.15 | 1.46% | 10.18 | 10.43 | 45246 | 4670 | 2.61% |
| 2024-11-18 | 10.55 | 10.28 | -0.17 | -1.63% | 10.19 | 10.68 | 56810 | 5894 | 3.28% |
| 2024-11-15 | 10.68 | 10.45 | -0.26 | -2.43% | 10.41 | 10.81 | 57237 | 6090 | 3.31% |
| 2024-11-14 | 11.17 | 10.71 | -0.38 | -3.43% | 10.66 | 11.19 | 60476 | 6572 | 3.49% |
| 2024-11-13 | 11.20 | 11.09 | -0.18 | -1.60% | 10.84 | 11.31 | 84352 | 9321 | 4.87% |
| 2024-11-12 | 11.51 | 11.27 | -0.10 | -0.88% | 11.22 | 11.75 | 145864 | 16773 | 8.42% |
| 2024-11-11 | 11.29 | 11.37 | 0.13 | 1.16% | 11.06 | 11.39 | 109869 | 12333 | 6.35% |
| 2024-11-08 | 11.35 | 11.24 | -0.07 | -0.62% | 11.19 | 11.50 | 134143 | 15176 | 7.75% |
| 2024-11-07 | 11.15 | 11.31 | -0.18 | -1.57% | 10.91 | 11.44 | 174031 | 19513 | 10.05% |
| 2024-11-06 | 11.60 | 11.49 | -0.72 | -5.90% | 11.44 | 11.96 | 254045 | 29604 | 14.67% |
| 2024-11-05 | 12.00 | 12.21 | 0.37 | 3.13% | 11.15 | 12.78 | 389025 | 46651 | 22.47% |
| 2024-11-04 | 11.19 | 11.84 | 1.08 | 10.04% | 11.03 | 11.84 | 242851 | 28216 | 14.03% |
| 2024-11-01 | 9.86 | 10.76 | 0.98 | 10.02% | 9.81 | 10.76 | 133925 | 14319 | 7.73% |
| 2024-10-31 | 9.85 | 9.78 | -0.32 | -3.17% | 9.69 | 9.95 | 94846 | 9272 | 5.48% |
| 2024-10-30 | 9.73 | 10.10 | 0.26 | 2.64% | 9.48 | 10.60 | 104710 | 10422 | 6.05% |
| 2024-10-29 | 10.07 | 9.84 | -0.15 | -1.50% | 9.80 | 10.19 | 58820 | 5848 | 3.40% |
| 2024-10-28 | 9.68 | 9.99 | 0.28 | 2.88% | 9.68 | 10.03 | 40811 | 4045 | 2.36% |
| 2024-10-25 | 9.51 | 9.71 | 0.20 | 2.10% | 9.50 | 9.74 | 39866 | 3849 | 2.30% |
| 2024-10-24 | 9.49 | 9.51 | -0.02 | -0.21% | 9.43 | 9.70 | 29825 | 2848 | 1.72% |
| 2024-10-23 | 9.54 | 9.53 | 0.03 | 0.32% | 9.42 | 9.60 | 33367 | 3170 | 1.93% |
| 2024-10-22 | 9.28 | 9.50 | 0.23 | 2.48% | 9.27 | 9.55 | 39849 | 3767 | 2.30% |
| 2024-10-21 | 9.36 | 9.27 | 0.01 | 0.11% | 9.17 | 9.37 | 37510 | 3475 | 2.17% |
| 2024-10-18 | 9.10 | 9.26 | 0.09 | 0.98% | 9.10 | 9.37 | 38074 | 3529 | 2.20% |
| 2024-10-17 | 9.29 | 9.17 | -0.02 | -0.22% | 9.12 | 9.33 | 24899 | 2301 | 1.44% |
| 2024-10-16 | 9.04 | 9.19 | 0.06 | 0.66% | 8.98 | 9.26 | 26045 | 2386 | 1.50% |
| 2024-10-15 | 9.25 | 9.13 | -0.16 | -1.72% | 9.11 | 9.32 | 27405 | 2522 | 1.58% |
| 2024-10-14 | 9.15 | 9.29 | 0.22 | 2.43% | 9.02 | 9.30 | 35692 | 3279 | 2.06% |
| 2024-10-11 | 9.45 | 9.07 | -0.38 | -4.02% | 8.98 | 9.58 | 37721 | 3462 | 2.18% |
| 2024-10-10 | 9.25 | 9.45 | 0.04 | 0.43% | 9.25 | 9.79 | 45888 | 4365 | 2.65% |
| 2024-10-09 | 10.02 | 9.41 | -0.85 | -8.28% | 9.41 | 10.02 | 68920 | 6702 | 4.03% |
| 2024-10-08 | 10.79 | 10.26 | 0.41 | 4.16% | 9.80 | 10.84 | 111148 | 11437 | 6.50% |
| 2024-09-30 | 9.30 | 9.85 | 0.85 | 9.44% | 9.09 | 9.85 | 85689 | 8179 | 5.01% |
| 2024-09-27 | 8.70 | 9.00 | 0.35 | 4.05% | 8.70 | 9.14 | 49430 | 4411 | 2.89% |
| 2024-09-26 | 8.46 | 8.65 | 0.15 | 1.76% | 8.43 | 8.65 | 24546 | 2099 | 1.44% |
| 2024-09-25 | 8.38 | 8.50 | 0.17 | 2.04% | 8.38 | 8.64 | 28222 | 2408 | 1.65% |
| 2024-09-24 | 8.17 | 8.33 | 0.23 | 2.84% | 8.11 | 8.34 | 22829 | 1882 | 1.34% |
| 2024-09-23 | 8.08 | 8.10 | 0.07 | 0.87% | 8.01 | 8.16 | 11168 | 904 | 0.65% |
| 2024-09-20 | 8.17 | 8.03 | -0.14 | -1.71% | 8.00 | 8.24 | 12202 | 986 | 0.71% |
| 2024-09-19 | 7.95 | 8.17 | 0.23 | 2.90% | 7.90 | 8.18 | 19198 | 1554 | 1.12% |
| 2024-09-18 | 8.07 | 7.94 | -0.08 | -1.00% | 7.81 | 8.07 | 15223 | 1201 | 0.89% |
| 2024-09-13 | 8.14 | 8.02 | -0.11 | -1.35% | 8.02 | 8.16 | 12159 | 980 | 0.71% |
| 2024-09-12 | 8.13 | 8.13 | 0.01 | 0.12% | 8.12 | 8.25 | 10901 | 892 | 0.64% |
| 2024-09-11 | 8.19 | 8.12 | -0.11 | -1.34% | 8.08 | 8.24 | 15530 | 1264 | 0.91% |
| 2024-09-10 | 8.25 | 8.23 | -0.02 | -0.24% | 8.11 | 8.38 | 14416 | 1182 | 0.84% |
| 2024-09-09 | 8.17 | 8.25 | 0.08 | 0.98% | 8.10 | 8.34 | 18468 | 1522 | 1.08% |
| 2024-09-06 | 8.35 | 8.17 | -0.18 | -2.16% | 8.16 | 8.39 | 19739 | 1620 | 1.16% |
| 2024-09-05 | 8.19 | 8.35 | 0.14 | 1.71% | 8.19 | 8.35 | 15588 | 1295 | 0.91% |
| 2024-09-04 | 8.28 | 8.21 | -0.08 | -0.97% | 8.20 | 8.33 | 14614 | 1205 | 0.86% |
| 2024-09-03 | 8.25 | 8.29 | 0.04 | 0.48% | 8.19 | 8.39 | 14554 | 1204 | 0.85% |
| 2024-09-02 | 8.43 | 8.25 | -0.18 | -2.14% | 8.25 | 8.50 | 15851 | 1326 | 0.93% |
| 2024-08-30 | 8.40 | 8.43 | 0.03 | 0.36% | 8.37 | 8.57 | 24700 | 2094 | 1.45% |
| 2024-08-29 | 8.29 | 8.40 | 0.09 | 1.08% | 8.21 | 8.45 | 17668 | 1477 | 1.03% |
| 2024-08-28 | 8.18 | 8.31 | 0.06 | 0.73% | 8.15 | 8.44 | 19259 | 1597 | 1.13% |
| 2024-08-27 | 8.10 | 8.25 | 0.00 | 0.00% | 8.10 | 8.41 | 20879 | 1730 | 1.22% |
| 2024-08-26 | 8.22 | 8.25 | 0.03 | 0.36% | 8.13 | 8.31 | 14563 | 1198 | 0.85% |
| 2024-08-23 | 8.37 | 8.22 | -0.15 | -1.79% | 8.19 | 8.45 | 15554 | 1283 | 0.91% |
| 2024-08-22 | 8.50 | 8.37 | -0.12 | -1.41% | 8.36 | 8.55 | 13054 | 1099 | 0.76% |
| 2024-08-21 | 8.55 | 8.49 | -0.09 | -1.05% | 8.47 | 8.64 | 13502 | 1153 | 0.79% |
| 2024-08-20 | 8.78 | 8.58 | -0.21 | -2.39% | 8.52 | 8.80 | 25253 | 2176 | 1.48% |
| 2024-08-19 | 8.98 | 8.79 | -0.18 | -2.01% | 8.75 | 9.04 | 26792 | 2368 | 1.57% |
| 2024-08-16 | 8.80 | 8.97 | 0.19 | 2.16% | 8.66 | 8.98 | 30853 | 2734 | 1.81% |
| 2024-08-15 | 8.75 | 8.78 | -0.02 | -0.23% | 8.70 | 8.87 | 18313 | 1608 | 1.07% |
| 2024-08-14 | 8.88 | 8.80 | -0.08 | -0.90% | 8.77 | 8.88 | 16366 | 1441 | 0.96% |
| 2024-08-13 | 8.93 | 8.88 | -0.06 | -0.67% | 8.76 | 8.94 | 23805 | 2108 | 1.39% |