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 | 10.18 | 10.07 | -0.11 | -1.08% | 9.97 | 10.22 | 29519 | 2977 | 1.71% |
| 2024-11-20 | 10.16 | 10.18 | 0.02 | 0.20% | 10.06 | 10.24 | 40968 | 4152 | 2.37% |
| 2024-11-19 | 9.91 | 10.16 | 0.25 | 2.52% | 9.75 | 10.18 | 40112 | 3994 | 2.32% |
| 2024-11-18 | 10.06 | 9.91 | -0.12 | -1.20% | 9.71 | 10.24 | 54764 | 5469 | 3.17% |
| 2024-11-15 | 10.60 | 10.03 | -0.68 | -6.35% | 10.01 | 10.69 | 84805 | 8736 | 4.91% |
| 2024-11-14 | 11.15 | 10.71 | -0.50 | -4.46% | 10.66 | 11.36 | 44279 | 4811 | 2.57% |
| 2024-11-13 | 11.15 | 11.21 | 0.06 | 0.54% | 10.93 | 11.48 | 47366 | 5296 | 2.74% |
| 2024-11-12 | 11.32 | 11.15 | -0.15 | -1.33% | 11.00 | 11.72 | 77217 | 8813 | 4.47% |
| 2024-11-11 | 10.73 | 11.30 | 0.60 | 5.61% | 10.71 | 11.48 | 88393 | 9915 | 5.12% |
| 2024-11-08 | 10.79 | 10.70 | 0.01 | 0.09% | 10.58 | 10.88 | 54462 | 5832 | 3.16% |
| 2024-11-07 | 10.40 | 10.69 | 0.22 | 2.10% | 10.33 | 10.80 | 47300 | 5018 | 2.74% |
| 2024-11-06 | 10.63 | 10.47 | -0.13 | -1.23% | 10.20 | 10.65 | 66701 | 6949 | 3.86% |
| 2024-11-05 | 10.56 | 10.60 | 0.09 | 0.86% | 10.41 | 10.94 | 60654 | 6452 | 3.51% |
| 2024-11-04 | 10.68 | 10.51 | -0.18 | -1.68% | 10.48 | 10.77 | 42647 | 4519 | 2.47% |
| 2024-11-01 | 11.12 | 10.69 | -0.53 | -4.72% | 10.63 | 11.24 | 40930 | 4449 | 2.37% |
| 2024-10-31 | 11.26 | 11.22 | -0.11 | -0.97% | 11.06 | 11.42 | 39602 | 4447 | 2.29% |
| 2024-10-30 | 11.33 | 11.33 | -0.06 | -0.53% | 11.11 | 11.52 | 42074 | 4742 | 2.44% |
| 2024-10-29 | 11.89 | 11.39 | -0.48 | -4.04% | 11.39 | 12.28 | 78252 | 9237 | 4.53% |
| 2024-10-28 | 11.75 | 11.87 | 0.15 | 1.28% | 11.55 | 11.87 | 48748 | 5705 | 2.82% |
| 2024-10-25 | 11.44 | 11.72 | 0.27 | 2.36% | 11.30 | 11.72 | 44332 | 5115 | 2.57% |
| 2024-10-24 | 11.39 | 11.45 | 0.02 | 0.17% | 11.25 | 11.65 | 49641 | 5672 | 2.88% |
| 2024-10-23 | 11.26 | 11.43 | 0.06 | 0.53% | 11.11 | 11.60 | 73278 | 8328 | 4.25% |
| 2024-10-22 | 10.53 | 11.37 | 0.93 | 8.91% | 10.36 | 11.48 | 133370 | 14894 | 7.73% |
| 2024-10-21 | 10.31 | 10.44 | 0.17 | 1.66% | 10.23 | 10.55 | 52315 | 5441 | 3.03% |
| 2024-10-18 | 9.93 | 10.27 | 0.25 | 2.50% | 9.93 | 10.36 | 47778 | 4864 | 2.77% |
| 2024-10-17 | 9.96 | 10.02 | 0.11 | 1.11% | 9.91 | 10.16 | 33577 | 3382 | 1.95% |
| 2024-10-16 | 9.90 | 9.91 | -0.12 | -1.20% | 9.68 | 10.11 | 34216 | 3409 | 1.98% |
| 2024-10-15 | 9.95 | 10.03 | -0.11 | -1.08% | 9.77 | 10.47 | 71047 | 7193 | 4.12% |
| 2024-10-14 | 9.91 | 10.14 | 0.48 | 4.97% | 9.91 | 10.59 | 136337 | 13955 | 7.90% |
| 2024-10-11 | 10.01 | 9.66 | -0.44 | -4.36% | 9.41 | 10.01 | 66208 | 6417 | 3.84% |
| 2024-10-10 | 9.68 | 10.10 | 0.61 | 6.43% | 9.37 | 10.15 | 95348 | 9449 | 5.52% |
| 2024-10-09 | 9.38 | 9.49 | -0.49 | -4.91% | 9.19 | 10.11 | 80919 | 7894 | 4.69% |
| 2024-10-08 | 10.25 | 9.98 | 0.41 | 4.28% | 9.49 | 10.52 | 93774 | 9375 | 5.43% |
| 2024-09-30 | 9.06 | 9.57 | 0.67 | 7.53% | 9.03 | 9.64 | 61377 | 5765 | 3.56% |
| 2024-09-27 | 8.68 | 8.90 | 0.35 | 4.09% | 8.56 | 9.02 | 33565 | 2953 | 1.94% |
| 2024-09-26 | 8.24 | 8.55 | 0.30 | 3.64% | 8.15 | 8.55 | 22250 | 1863 | 1.29% |
| 2024-09-25 | 8.10 | 8.25 | 0.24 | 3.00% | 8.10 | 8.36 | 25800 | 2135 | 1.49% |
| 2024-09-24 | 7.65 | 8.01 | 0.32 | 4.16% | 7.65 | 8.02 | 19539 | 1545 | 1.13% |
| 2024-09-23 | 7.67 | 7.69 | -0.01 | -0.13% | 7.60 | 7.76 | 6398 | 491 | 0.37% |
| 2024-09-20 | 7.85 | 7.70 | -0.13 | -1.66% | 7.67 | 7.86 | 12475 | 964 | 0.72% |
| 2024-09-19 | 7.76 | 7.83 | 0.20 | 2.62% | 7.67 | 7.90 | 16649 | 1300 | 0.96% |
| 2024-09-18 | 7.95 | 7.63 | -0.28 | -3.54% | 7.45 | 7.99 | 24285 | 1849 | 1.41% |
| 2024-09-13 | 8.22 | 7.91 | -0.31 | -3.77% | 7.91 | 8.28 | 24696 | 1988 | 1.43% |
| 2024-09-12 | 8.26 | 8.22 | -0.04 | -0.48% | 8.22 | 8.42 | 34112 | 2842 | 1.98% |
| 2024-09-11 | 8.36 | 8.26 | -0.11 | -1.31% | 8.21 | 8.36 | 7476 | 618 | 0.43% |
| 2024-09-10 | 8.41 | 8.37 | 0.00 | 0.00% | 8.27 | 8.41 | 7926 | 661 | 0.46% |
| 2024-09-09 | 8.23 | 8.37 | 0.09 | 1.09% | 8.03 | 8.39 | 10502 | 873 | 0.61% |
| 2024-09-06 | 8.36 | 8.28 | -0.11 | -1.31% | 8.28 | 8.42 | 8911 | 742 | 0.52% |
| 2024-09-05 | 8.31 | 8.39 | 0.09 | 1.08% | 8.31 | 8.42 | 9223 | 771 | 0.53% |
| 2024-09-04 | 8.35 | 8.30 | -0.11 | -1.31% | 8.29 | 8.39 | 11122 | 926 | 0.64% |
| 2024-09-03 | 8.41 | 8.41 | 0.01 | 0.12% | 8.35 | 8.49 | 12938 | 1087 | 0.75% |
| 2024-09-02 | 8.60 | 8.40 | -0.12 | -1.41% | 8.38 | 8.62 | 9648 | 820 | 0.56% |
| 2024-08-30 | 8.48 | 8.52 | 0.02 | 0.24% | 8.42 | 8.64 | 14652 | 1253 | 0.85% |
| 2024-08-29 | 8.30 | 8.50 | 0.17 | 2.04% | 8.24 | 8.50 | 19595 | 1645 | 1.14% |
| 2024-08-28 | 8.33 | 8.33 | 0.00 | 0.00% | 8.23 | 8.42 | 10939 | 909 | 0.63% |
| 2024-08-27 | 8.37 | 8.33 | -0.04 | -0.48% | 8.30 | 8.42 | 6140 | 512 | 0.36% |
| 2024-08-26 | 8.23 | 8.37 | 0.08 | 0.97% | 8.18 | 8.42 | 8713 | 725 | 0.50% |
| 2024-08-23 | 8.43 | 8.29 | -0.14 | -1.66% | 8.18 | 8.45 | 17856 | 1476 | 1.03% |
| 2024-08-22 | 8.61 | 8.43 | -0.18 | -2.09% | 8.43 | 8.66 | 10028 | 852 | 0.58% |
| 2024-08-21 | 8.65 | 8.61 | 0.03 | 0.35% | 8.55 | 8.75 | 11503 | 991 | 0.67% |
| 2024-08-20 | 8.78 | 8.58 | -0.22 | -2.50% | 8.58 | 8.81 | 19045 | 1651 | 1.10% |
| 2024-08-19 | 8.96 | 8.80 | -0.16 | -1.79% | 8.79 | 9.03 | 18493 | 1645 | 1.07% |
| 2024-08-16 | 9.17 | 8.96 | -0.21 | -2.29% | 8.94 | 9.20 | 16134 | 1456 | 0.93% |
| 2024-08-15 | 9.15 | 9.17 | -0.02 | -0.22% | 9.02 | 9.20 | 17765 | 1621 | 1.03% |
| 2024-08-14 | 9.28 | 9.19 | -0.13 | -1.39% | 9.18 | 9.43 | 24169 | 2251 | 1.40% |