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 | 10.08 | 10.10 | 0.01 | 0.10% | 9.90 | 10.36 | 78306 | 7922 | 1.22% |
| 2024-11-20 | 10.01 | 10.09 | 0.06 | 0.60% | 9.98 | 10.22 | 66263 | 6691 | 1.03% |
| 2024-11-19 | 9.80 | 10.03 | 0.19 | 1.93% | 9.78 | 10.09 | 58630 | 5840 | 0.91% |
| 2024-11-18 | 9.97 | 9.84 | -0.16 | -1.60% | 9.76 | 10.18 | 97036 | 9640 | 1.51% |
| 2024-11-15 | 10.10 | 10.00 | -0.14 | -1.38% | 9.98 | 10.36 | 79327 | 8073 | 1.24% |
| 2024-11-14 | 10.57 | 10.14 | -0.44 | -4.16% | 10.14 | 10.72 | 90744 | 9430 | 1.41% |
| 2024-11-13 | 10.75 | 10.58 | -0.27 | -2.49% | 10.42 | 10.80 | 139258 | 14742 | 2.17% |
| 2024-11-12 | 11.18 | 10.85 | 0.13 | 1.21% | 10.69 | 11.39 | 263918 | 29323 | 4.11% |
| 2024-11-11 | 10.76 | 10.72 | 0.03 | 0.28% | 10.53 | 10.97 | 133631 | 14318 | 2.08% |
| 2024-11-08 | 10.73 | 10.69 | 0.01 | 0.09% | 10.50 | 10.83 | 113476 | 12083 | 1.77% |
| 2024-11-07 | 10.19 | 10.68 | 0.49 | 4.81% | 10.10 | 10.82 | 138855 | 14665 | 2.16% |
| 2024-11-06 | 10.27 | 10.19 | -0.03 | -0.29% | 10.06 | 10.40 | 90824 | 9287 | 1.41% |
| 2024-11-05 | 9.91 | 10.22 | 0.26 | 2.61% | 9.85 | 10.25 | 102095 | 10318 | 1.59% |
| 2024-11-04 | 9.81 | 9.96 | 0.19 | 1.94% | 9.80 | 9.99 | 65812 | 6501 | 1.02% |
| 2024-11-01 | 10.18 | 9.77 | -0.46 | -4.50% | 9.73 | 10.26 | 135017 | 13425 | 2.10% |
| 2024-10-31 | 10.36 | 10.23 | -0.03 | -0.29% | 10.15 | 10.49 | 84233 | 8645 | 1.31% |
| 2024-10-30 | 10.36 | 10.26 | -0.16 | -1.54% | 10.04 | 10.62 | 119977 | 12347 | 1.87% |
| 2024-10-29 | 10.66 | 10.42 | -0.23 | -2.16% | 10.36 | 11.10 | 184234 | 19765 | 2.87% |
| 2024-10-28 | 10.10 | 10.65 | 0.55 | 5.45% | 10.04 | 10.72 | 169511 | 17851 | 2.64% |
| 2024-10-25 | 10.00 | 10.10 | 0.05 | 0.50% | 9.90 | 10.27 | 100822 | 10165 | 1.57% |
| 2024-10-24 | 10.28 | 10.05 | -0.23 | -2.24% | 9.96 | 10.28 | 165534 | 16640 | 2.58% |
| 2024-10-23 | 9.50 | 10.28 | 0.78 | 8.21% | 9.35 | 10.50 | 276535 | 27558 | 4.31% |
| 2024-10-22 | 9.30 | 9.50 | 0.22 | 2.37% | 9.15 | 9.50 | 113111 | 10596 | 1.76% |
| 2024-10-21 | 9.20 | 9.28 | 0.10 | 1.09% | 9.20 | 9.48 | 141934 | 13251 | 2.21% |
| 2024-10-18 | 8.99 | 9.18 | 0.22 | 2.46% | 8.89 | 9.40 | 123773 | 11322 | 1.93% |
| 2024-10-17 | 9.15 | 8.96 | -0.08 | -0.88% | 8.94 | 9.24 | 84373 | 7675 | 1.31% |
| 2024-10-16 | 9.01 | 9.04 | -0.02 | -0.22% | 8.90 | 9.26 | 70504 | 6399 | 1.10% |
| 2024-10-15 | 9.30 | 9.06 | -0.31 | -3.31% | 9.04 | 9.42 | 78836 | 7266 | 1.23% |
| 2024-10-14 | 9.00 | 9.37 | 0.42 | 4.69% | 8.79 | 9.40 | 105141 | 9545 | 1.64% |
| 2024-10-11 | 9.36 | 8.95 | -0.48 | -5.09% | 8.78 | 9.45 | 123165 | 11187 | 1.92% |
| 2024-10-10 | 9.45 | 9.43 | 0.06 | 0.64% | 9.38 | 9.93 | 152484 | 14691 | 2.37% |
| 2024-10-09 | 10.50 | 9.37 | -1.62 | -14.74% | 9.29 | 10.50 | 250568 | 24787 | 3.90% |
| 2024-10-08 | 11.32 | 10.99 | 1.43 | 14.96% | 9.97 | 11.32 | 300246 | 31968 | 4.68% |
| 2024-09-30 | 8.52 | 9.56 | 1.28 | 15.46% | 8.52 | 9.70 | 291776 | 26632 | 4.54% |
| 2024-09-27 | 8.07 | 8.28 | 0.34 | 4.28% | 8.02 | 8.51 | 164151 | 13491 | 2.56% |
| 2024-09-26 | 7.69 | 7.94 | 0.28 | 3.66% | 7.54 | 7.94 | 108817 | 8420 | 1.69% |
| 2024-09-25 | 7.56 | 7.66 | 0.16 | 2.13% | 7.56 | 7.84 | 154007 | 11885 | 2.40% |
| 2024-09-24 | 7.27 | 7.50 | 0.25 | 3.45% | 7.23 | 7.51 | 121251 | 8963 | 1.89% |
| 2024-09-23 | 7.25 | 7.25 | 0.04 | 0.55% | 7.17 | 7.35 | 65737 | 4775 | 1.02% |
| 2024-09-20 | 7.44 | 7.21 | -0.21 | -2.83% | 7.16 | 7.45 | 91040 | 6584 | 1.42% |
| 2024-09-19 | 7.22 | 7.42 | 0.25 | 3.49% | 7.12 | 7.53 | 135461 | 9985 | 2.11% |
| 2024-09-18 | 7.30 | 7.17 | -0.24 | -3.24% | 7.09 | 7.30 | 151382 | 10843 | 2.36% |
| 2024-09-13 | 7.70 | 7.41 | -0.37 | -4.76% | 7.37 | 7.75 | 225551 | 16890 | 3.51% |
| 2024-09-12 | 7.75 | 7.78 | -0.01 | -0.13% | 7.68 | 8.08 | 264485 | 20729 | 4.12% |
| 2024-09-11 | 8.05 | 7.79 | -0.42 | -5.12% | 7.71 | 8.49 | 347633 | 27747 | 5.41% |
| 2024-09-10 | 9.18 | 8.21 | -0.51 | -5.85% | 8.10 | 9.48 | 582578 | 50589 | 9.07% |
| 2024-09-09 | 7.37 | 8.72 | 1.45 | 19.94% | 7.31 | 8.72 | 511239 | 43465 | 7.96% |
| 2024-09-06 | 7.46 | 7.27 | -0.15 | -2.02% | 7.26 | 7.49 | 23008 | 1690 | 0.36% |
| 2024-09-05 | 7.33 | 7.42 | 0.08 | 1.09% | 7.31 | 7.47 | 20652 | 1533 | 0.32% |
| 2024-09-04 | 7.28 | 7.34 | 0.02 | 0.27% | 7.28 | 7.45 | 21362 | 1573 | 0.33% |
| 2024-09-03 | 7.36 | 7.32 | -0.02 | -0.27% | 7.30 | 7.50 | 23167 | 1710 | 0.36% |
| 2024-09-02 | 7.57 | 7.34 | -0.23 | -3.04% | 7.32 | 7.59 | 28672 | 2139 | 0.45% |
| 2024-08-30 | 7.58 | 7.57 | -0.01 | -0.13% | 7.51 | 7.73 | 43747 | 3338 | 0.68% |
| 2024-08-29 | 7.30 | 7.58 | 0.28 | 3.84% | 7.25 | 7.63 | 43436 | 3255 | 0.68% |
| 2024-08-28 | 7.10 | 7.30 | 0.18 | 2.53% | 7.10 | 7.43 | 32923 | 2395 | 0.51% |
| 2024-08-27 | 7.11 | 7.12 | 0.01 | 0.14% | 7.08 | 7.19 | 19418 | 1384 | 0.30% |
| 2024-08-26 | 7.08 | 7.11 | -0.03 | -0.42% | 7.07 | 7.24 | 18850 | 1344 | 0.29% |
| 2024-08-23 | 6.99 | 7.14 | 0.07 | 0.99% | 6.99 | 7.18 | 30563 | 2162 | 0.48% |
| 2024-08-22 | 7.22 | 7.07 | -0.15 | -2.08% | 7.06 | 7.27 | 25593 | 1823 | 0.40% |
| 2024-08-21 | 7.22 | 7.22 | -0.07 | -0.96% | 7.20 | 7.31 | 18013 | 1304 | 0.28% |
| 2024-08-20 | 7.50 | 7.29 | -0.12 | -1.62% | 7.26 | 7.50 | 26373 | 1934 | 0.41% |
| 2024-08-19 | 7.45 | 7.41 | -0.09 | -1.20% | 7.39 | 7.57 | 24870 | 1859 | 0.39% |
| 2024-08-16 | 7.44 | 7.50 | 0.05 | 0.67% | 7.36 | 7.53 | 23025 | 1716 | 0.36% |
| 2024-08-15 | 7.43 | 7.45 | 0.02 | 0.27% | 7.36 | 7.57 | 25429 | 1900 | 0.40% |
| 2024-08-14 | 7.56 | 7.43 | -0.13 | -1.72% | 7.37 | 7.61 | 23679 | 1761 | 0.37% |
| 2024-08-13 | 7.62 | 7.56 | -0.03 | -0.40% | 7.46 | 7.62 | 23844 | 1794 | 0.37% |