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 | 10.58 | 10.67 | 0.07 | 0.66% | 10.54 | 10.81 | 42307 | 4517 | 3.12% |
| 2024-11-20 | 10.44 | 10.60 | 0.18 | 1.73% | 10.42 | 10.69 | 33161 | 3509 | 2.44% |
| 2024-11-19 | 10.06 | 10.42 | 0.43 | 4.30% | 10.00 | 10.43 | 34158 | 3484 | 2.52% |
| 2024-11-18 | 10.42 | 9.99 | -0.41 | -3.94% | 9.86 | 10.52 | 42254 | 4258 | 3.11% |
| 2024-11-15 | 10.42 | 10.40 | -0.02 | -0.19% | 10.34 | 10.81 | 42531 | 4491 | 3.13% |
| 2024-11-14 | 10.77 | 10.42 | -0.33 | -3.07% | 10.40 | 10.79 | 28123 | 2972 | 2.07% |
| 2024-11-13 | 10.64 | 10.75 | 0.07 | 0.66% | 10.44 | 10.81 | 40285 | 4289 | 2.97% |
| 2024-11-12 | 10.80 | 10.68 | -0.07 | -0.65% | 10.57 | 10.93 | 52206 | 5615 | 3.85% |
| 2024-11-11 | 10.47 | 10.75 | 0.30 | 2.87% | 10.45 | 10.79 | 46279 | 4916 | 3.41% |
| 2024-11-08 | 10.71 | 10.45 | -0.09 | -0.85% | 10.37 | 10.82 | 45375 | 4777 | 3.34% |
| 2024-11-07 | 10.24 | 10.54 | 0.26 | 2.53% | 10.21 | 10.54 | 48373 | 5037 | 3.56% |
| 2024-11-06 | 10.39 | 10.28 | -0.08 | -0.77% | 10.18 | 10.48 | 45119 | 4660 | 3.32% |
| 2024-11-05 | 9.92 | 10.36 | 0.34 | 3.39% | 9.92 | 10.40 | 51231 | 5250 | 3.77% |
| 2024-11-04 | 9.54 | 10.02 | 0.42 | 4.38% | 9.54 | 10.06 | 39900 | 3932 | 2.94% |
| 2024-11-01 | 10.20 | 9.60 | -0.62 | -6.07% | 9.55 | 10.22 | 58088 | 5689 | 4.28% |
| 2024-10-31 | 10.05 | 10.22 | 0.17 | 1.69% | 9.97 | 10.32 | 49447 | 5047 | 3.64% |
| 2024-10-30 | 10.15 | 10.05 | -0.09 | -0.89% | 9.91 | 10.24 | 43204 | 4349 | 3.18% |
| 2024-10-29 | 10.45 | 10.14 | -0.27 | -2.59% | 10.09 | 10.57 | 50429 | 5180 | 3.71% |
| 2024-10-28 | 10.13 | 10.41 | 0.33 | 3.27% | 10.13 | 10.44 | 57333 | 5891 | 4.22% |
| 2024-10-25 | 9.94 | 10.08 | 0.12 | 1.20% | 9.89 | 10.14 | 38860 | 3906 | 2.86% |
| 2024-10-24 | 9.92 | 9.96 | -0.07 | -0.70% | 9.83 | 10.03 | 39380 | 3906 | 2.90% |
| 2024-10-23 | 10.25 | 10.03 | -0.20 | -1.96% | 9.96 | 10.25 | 52510 | 5296 | 3.87% |
| 2024-10-22 | 10.34 | 10.23 | -0.12 | -1.16% | 10.02 | 10.36 | 63436 | 6465 | 4.67% |
| 2024-10-21 | 10.31 | 10.35 | 0.11 | 1.07% | 10.21 | 10.50 | 86174 | 8922 | 6.35% |
| 2024-10-18 | 10.07 | 10.24 | 0.43 | 4.38% | 9.96 | 10.42 | 100694 | 10241 | 7.42% |
| 2024-10-17 | 9.90 | 9.81 | -0.09 | -0.91% | 9.79 | 10.08 | 56381 | 5611 | 4.15% |
| 2024-10-16 | 9.57 | 9.90 | 0.20 | 2.06% | 9.50 | 9.96 | 51790 | 5087 | 3.81% |
| 2024-10-15 | 9.69 | 9.70 | -0.04 | -0.41% | 9.53 | 9.93 | 60784 | 5956 | 4.48% |
| 2024-10-14 | 9.44 | 9.74 | 0.47 | 5.07% | 9.32 | 9.75 | 62911 | 6028 | 4.63% |
| 2024-10-11 | 9.80 | 9.27 | -0.55 | -5.60% | 9.15 | 9.85 | 65741 | 6181 | 4.84% |
| 2024-10-10 | 9.66 | 9.82 | 0.35 | 3.70% | 9.48 | 10.09 | 91057 | 8980 | 6.71% |
| 2024-10-09 | 10.63 | 9.47 | -1.88 | -16.56% | 9.47 | 10.68 | 128186 | 12987 | 9.44% |
| 2024-10-08 | 11.75 | 11.35 | 1.34 | 13.39% | 10.12 | 11.95 | 192913 | 21235 | 14.21% |
| 2024-09-30 | 9.18 | 10.01 | 1.17 | 13.24% | 9.01 | 10.35 | 156704 | 15078 | 11.54% |
| 2024-09-27 | 8.50 | 8.84 | 0.44 | 5.24% | 8.45 | 8.97 | 106820 | 9303 | 7.87% |
| 2024-09-26 | 8.23 | 8.40 | 0.17 | 2.07% | 8.16 | 8.40 | 61474 | 5090 | 4.53% |
| 2024-09-25 | 8.19 | 8.23 | 0.03 | 0.37% | 8.19 | 8.45 | 75581 | 6267 | 5.57% |
| 2024-09-24 | 7.98 | 8.20 | 0.23 | 2.89% | 7.84 | 8.20 | 62957 | 5067 | 4.64% |
| 2024-09-23 | 7.94 | 7.97 | 0.03 | 0.38% | 7.88 | 8.03 | 36759 | 2927 | 2.71% |
| 2024-09-20 | 7.90 | 7.94 | 0.05 | 0.63% | 7.85 | 8.01 | 44491 | 3527 | 3.28% |
| 2024-09-19 | 7.76 | 7.89 | 0.14 | 1.81% | 7.73 | 7.93 | 43423 | 3416 | 3.20% |
| 2024-09-18 | 7.89 | 7.75 | -0.13 | -1.65% | 7.64 | 7.95 | 50200 | 3881 | 3.70% |
| 2024-09-13 | 7.94 | 7.88 | -0.07 | -0.88% | 7.87 | 8.14 | 51930 | 4131 | 3.82% |
| 2024-09-12 | 8.25 | 7.95 | -0.19 | -2.33% | 7.94 | 8.30 | 53722 | 4335 | 3.96% |
| 2024-09-11 | 8.16 | 8.14 | -0.10 | -1.21% | 8.10 | 8.22 | 42691 | 3480 | 3.14% |
| 2024-09-10 | 8.51 | 8.24 | -0.34 | -3.96% | 7.97 | 8.58 | 104829 | 8613 | 7.72% |
| 2024-09-09 | 8.61 | 8.58 | -0.22 | -2.50% | 8.43 | 8.73 | 67173 | 5751 | 4.95% |
| 2024-09-06 | 8.61 | 8.80 | 0.09 | 1.03% | 8.42 | 8.95 | 112350 | 9777 | 8.27% |
| 2024-09-05 | 8.53 | 8.71 | 0.15 | 1.75% | 8.32 | 8.72 | 96030 | 8188 | 7.07% |
| 2024-09-04 | 8.78 | 8.56 | -0.44 | -4.89% | 8.52 | 8.82 | 97270 | 8424 | 7.16% |
| 2024-09-03 | 9.05 | 9.00 | -0.16 | -1.75% | 8.59 | 9.13 | 141584 | 12494 | 10.43% |
| 2024-09-02 | 9.42 | 9.16 | -0.46 | -4.78% | 9.08 | 9.67 | 133673 | 12470 | 9.85% |
| 2024-08-30 | 9.26 | 9.62 | 0.19 | 2.01% | 9.20 | 9.96 | 212753 | 20567 | 15.67% |
| 2024-08-29 | 9.32 | 9.43 | -0.33 | -3.38% | 9.01 | 9.58 | 183575 | 17113 | 13.52% |
| 2024-08-28 | 9.96 | 9.76 | -0.26 | -2.59% | 9.13 | 10.45 | 241521 | 22896 | 17.79% |
| 2024-08-27 | 8.98 | 10.02 | 0.99 | 10.96% | 8.80 | 10.84 | 305277 | 31627 | 22.48% |
| 2024-08-26 | 9.20 | 9.03 | -0.37 | -3.94% | 8.73 | 9.21 | 134971 | 12077 | 9.94% |
| 2024-08-23 | 8.65 | 9.40 | 0.26 | 2.84% | 8.31 | 9.53 | 200794 | 18236 | 14.79% |
| 2024-08-22 | 8.52 | 9.14 | 0.40 | 4.58% | 8.52 | 9.43 | 191088 | 17356 | 14.07% |
| 2024-08-21 | 9.48 | 8.74 | -0.82 | -8.58% | 8.60 | 9.94 | 192927 | 17603 | 14.21% |
| 2024-08-20 | 9.04 | 9.56 | -1.65 | -14.72% | 9.03 | 10.18 | 237135 | 22746 | 17.46% |
| 2024-08-19 | 9.65 | 11.21 | 1.69 | 17.75% | 9.61 | 11.42 | 354099 | 37336 | 26.08% |
| 2024-08-16 | 7.85 | 9.52 | 1.59 | 20.05% | 7.85 | 9.52 | 159861 | 14740 | 11.77% |
| 2024-08-15 | 7.75 | 7.93 | 0.18 | 2.32% | 7.53 | 7.93 | 29621 | 2305 | 2.18% |