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 | 10.07 | 10.11 | 0.05 | 0.50% | 9.99 | 10.13 | 15872 | 1597 | 0.61% |
| 2024-11-20 | 9.86 | 10.06 | 0.18 | 1.82% | 9.86 | 10.07 | 16879 | 1687 | 0.65% |
| 2024-11-19 | 9.68 | 9.88 | 0.27 | 2.81% | 9.61 | 9.88 | 16340 | 1595 | 0.63% |
| 2024-11-18 | 9.94 | 9.61 | -0.20 | -2.04% | 9.57 | 9.98 | 26457 | 2578 | 1.03% |
| 2024-11-15 | 9.92 | 9.81 | -0.12 | -1.21% | 9.80 | 10.02 | 26810 | 2656 | 1.04% |
| 2024-11-14 | 10.12 | 9.93 | -0.24 | -2.36% | 9.91 | 10.18 | 23849 | 2387 | 0.92% |
| 2024-11-13 | 10.29 | 10.17 | -0.15 | -1.45% | 9.91 | 10.30 | 32670 | 3300 | 1.27% |
| 2024-11-12 | 10.68 | 10.32 | -0.36 | -3.37% | 10.21 | 10.78 | 53564 | 5643 | 2.08% |
| 2024-11-11 | 10.39 | 10.68 | 0.31 | 2.99% | 10.09 | 10.70 | 56794 | 5854 | 2.20% |
| 2024-11-08 | 10.14 | 10.37 | 0.27 | 2.67% | 10.03 | 10.37 | 60301 | 6139 | 2.34% |
| 2024-11-07 | 10.00 | 10.10 | 0.06 | 0.60% | 9.84 | 10.16 | 36596 | 3676 | 1.42% |
| 2024-11-06 | 9.70 | 10.04 | 0.37 | 3.83% | 9.64 | 10.16 | 64561 | 6422 | 2.50% |
| 2024-11-05 | 9.63 | 9.67 | 0.03 | 0.31% | 9.52 | 9.72 | 31355 | 3021 | 1.21% |
| 2024-11-04 | 9.60 | 9.64 | 0.38 | 4.10% | 9.41 | 9.74 | 36056 | 3458 | 1.40% |
| 2024-11-01 | 9.41 | 9.26 | -0.23 | -2.42% | 9.10 | 9.49 | 28816 | 2681 | 1.12% |
| 2024-10-31 | 9.52 | 9.49 | -0.09 | -0.94% | 9.45 | 9.63 | 25723 | 2449 | 1.00% |
| 2024-10-30 | 9.51 | 9.58 | 0.04 | 0.42% | 9.42 | 9.64 | 25910 | 2468 | 1.00% |
| 2024-10-29 | 9.79 | 9.54 | -0.28 | -2.85% | 9.54 | 9.84 | 36599 | 3526 | 1.42% |
| 2024-10-28 | 9.73 | 9.82 | 0.16 | 1.66% | 9.47 | 9.82 | 40866 | 3971 | 1.58% |
| 2024-10-25 | 9.64 | 9.66 | 0.02 | 0.21% | 9.60 | 9.73 | 25603 | 2473 | 0.99% |
| 2024-10-24 | 9.70 | 9.64 | -0.09 | -0.92% | 9.55 | 9.82 | 43616 | 4213 | 1.69% |
| 2024-10-23 | 9.50 | 9.73 | 0.31 | 3.29% | 9.36 | 10.05 | 82802 | 8031 | 3.21% |
| 2024-10-22 | 9.03 | 9.42 | 0.38 | 4.20% | 8.96 | 9.42 | 38885 | 3590 | 1.51% |
| 2024-10-21 | 9.09 | 9.04 | -0.03 | -0.33% | 8.96 | 9.13 | 30285 | 2741 | 1.17% |
| 2024-10-18 | 9.01 | 9.07 | 0.01 | 0.11% | 8.96 | 9.23 | 30746 | 2797 | 1.19% |
| 2024-10-17 | 9.17 | 9.06 | -0.02 | -0.22% | 9.01 | 9.24 | 18280 | 1668 | 0.71% |
| 2024-10-16 | 9.04 | 9.08 | 0.04 | 0.44% | 8.96 | 9.19 | 21133 | 1919 | 0.82% |
| 2024-10-15 | 9.18 | 9.04 | -0.21 | -2.27% | 9.04 | 9.30 | 22316 | 2043 | 0.86% |
| 2024-10-14 | 9.14 | 9.25 | 0.11 | 1.20% | 9.03 | 9.29 | 22330 | 2049 | 0.87% |
| 2024-10-11 | 9.60 | 9.14 | -0.44 | -4.59% | 9.05 | 9.60 | 40694 | 3777 | 1.58% |
| 2024-10-10 | 9.62 | 9.58 | 0.07 | 0.74% | 9.41 | 9.80 | 42083 | 4058 | 1.63% |
| 2024-10-09 | 10.03 | 9.51 | -0.66 | -6.49% | 9.47 | 10.03 | 69566 | 6780 | 2.70% |
| 2024-10-08 | 10.60 | 10.17 | 0.48 | 4.95% | 9.62 | 10.64 | 89488 | 9058 | 3.47% |
| 2024-09-30 | 9.23 | 9.69 | 0.77 | 8.63% | 9.11 | 9.78 | 67848 | 6458 | 2.63% |
| 2024-09-27 | 8.65 | 8.92 | 0.41 | 4.82% | 8.65 | 9.06 | 48904 | 4313 | 1.89% |
| 2024-09-26 | 8.42 | 8.51 | 0.13 | 1.55% | 8.31 | 8.51 | 22286 | 1873 | 0.86% |
| 2024-09-25 | 8.35 | 8.38 | 0.14 | 1.70% | 8.29 | 8.62 | 25119 | 2125 | 0.97% |
| 2024-09-24 | 7.92 | 8.24 | 0.33 | 4.17% | 7.92 | 8.24 | 24005 | 1944 | 0.93% |
| 2024-09-23 | 8.06 | 7.91 | -0.18 | -2.22% | 7.90 | 8.12 | 15595 | 1244 | 0.60% |
| 2024-09-20 | 8.19 | 8.09 | -0.08 | -0.98% | 7.98 | 8.20 | 10802 | 870 | 0.42% |
| 2024-09-19 | 7.94 | 8.17 | 0.20 | 2.51% | 7.94 | 8.20 | 14326 | 1161 | 0.56% |
| 2024-09-18 | 8.13 | 7.97 | -0.11 | -1.36% | 7.84 | 8.14 | 11930 | 949 | 0.46% |
| 2024-09-13 | 8.25 | 8.08 | -0.16 | -1.94% | 8.08 | 8.25 | 11641 | 947 | 0.45% |
| 2024-09-12 | 8.29 | 8.24 | 0.00 | 0.00% | 8.24 | 8.39 | 11355 | 943 | 0.44% |
| 2024-09-11 | 8.32 | 8.24 | -0.11 | -1.32% | 8.23 | 8.37 | 8741 | 723 | 0.34% |
| 2024-09-10 | 8.35 | 8.35 | 0.04 | 0.48% | 8.20 | 8.38 | 9786 | 811 | 0.38% |
| 2024-09-09 | 8.25 | 8.31 | 0.03 | 0.36% | 8.23 | 8.46 | 13935 | 1161 | 0.54% |
| 2024-09-06 | 8.47 | 8.28 | -0.19 | -2.24% | 8.27 | 8.51 | 12515 | 1044 | 0.48% |
| 2024-09-05 | 8.56 | 8.47 | -0.04 | -0.47% | 8.42 | 8.56 | 19142 | 1621 | 0.74% |
| 2024-09-04 | 8.52 | 8.51 | -0.09 | -1.05% | 8.46 | 8.64 | 18028 | 1544 | 0.70% |
| 2024-09-03 | 8.75 | 8.60 | 0.01 | 0.12% | 8.53 | 9.00 | 36552 | 3194 | 1.42% |
| 2024-09-02 | 8.68 | 8.59 | -0.08 | -0.92% | 8.59 | 8.76 | 12468 | 1081 | 0.48% |
| 2024-08-30 | 8.80 | 8.67 | -0.11 | -1.25% | 8.64 | 8.87 | 20980 | 1837 | 0.81% |
| 2024-08-29 | 8.64 | 8.78 | 0.21 | 2.45% | 8.49 | 8.80 | 10338 | 898 | 0.40% |
| 2024-08-28 | 8.44 | 8.57 | 0.07 | 0.82% | 8.38 | 8.66 | 11853 | 1013 | 0.46% |
| 2024-08-27 | 8.48 | 8.50 | 0.04 | 0.47% | 8.46 | 8.68 | 11680 | 999 | 0.45% |
| 2024-08-26 | 8.37 | 8.46 | 0.09 | 1.08% | 8.21 | 8.50 | 11404 | 959 | 0.44% |
| 2024-08-23 | 8.50 | 8.37 | -0.15 | -1.76% | 8.32 | 8.54 | 13130 | 1102 | 0.51% |
| 2024-08-22 | 8.70 | 8.52 | -0.18 | -2.07% | 8.50 | 8.77 | 12630 | 1085 | 0.49% |
| 2024-08-21 | 8.75 | 8.70 | -0.03 | -0.34% | 8.63 | 8.86 | 19681 | 1720 | 0.76% |
| 2024-08-20 | 8.94 | 8.73 | -0.24 | -2.68% | 8.68 | 8.97 | 18939 | 1666 | 0.73% |
| 2024-08-19 | 9.15 | 8.97 | -0.22 | -2.39% | 8.95 | 9.21 | 18788 | 1696 | 0.73% |
| 2024-08-16 | 9.05 | 9.19 | 0.18 | 2.00% | 8.85 | 9.20 | 23168 | 2095 | 0.90% |
| 2024-08-15 | 9.00 | 9.01 | 0.05 | 0.56% | 8.90 | 9.14 | 20828 | 1879 | 0.81% |
| 2024-08-14 | 9.16 | 8.96 | -0.20 | -2.18% | 8.93 | 9.17 | 24483 | 2204 | 0.95% |
| 2024-08-13 | 9.50 | 9.16 | -0.51 | -5.27% | 9.03 | 9.53 | 49015 | 4516 | 1.90% |