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 | 10.77 | 10.69 | -0.18 | -1.66% | 10.59 | 10.92 | 121691 | 13061 | 7.55% |
| 2024-11-20 | 10.20 | 10.87 | 0.65 | 6.36% | 10.15 | 10.98 | 158842 | 17055 | 9.85% |
| 2024-11-19 | 10.03 | 10.22 | 0.19 | 1.89% | 9.94 | 10.22 | 44578 | 4497 | 2.76% |
| 2024-11-18 | 10.10 | 10.03 | 0.03 | 0.30% | 9.93 | 10.45 | 64561 | 6587 | 4.00% |
| 2024-11-15 | 10.16 | 10.00 | -0.26 | -2.53% | 10.00 | 10.39 | 53834 | 5504 | 3.34% |
| 2024-11-14 | 10.45 | 10.26 | -0.17 | -1.63% | 10.26 | 10.88 | 71091 | 7488 | 4.41% |
| 2024-11-13 | 10.49 | 10.43 | 0.01 | 0.10% | 10.22 | 10.53 | 40287 | 4177 | 2.50% |
| 2024-11-12 | 10.43 | 10.42 | -0.01 | -0.10% | 10.29 | 10.65 | 67302 | 7066 | 4.17% |
| 2024-11-11 | 10.27 | 10.43 | 0.15 | 1.46% | 10.16 | 10.43 | 52283 | 5405 | 3.24% |
| 2024-11-08 | 10.24 | 10.28 | 0.10 | 0.98% | 10.11 | 10.39 | 66033 | 6748 | 4.10% |
| 2024-11-07 | 9.94 | 10.18 | 0.22 | 2.21% | 9.87 | 10.19 | 47636 | 4813 | 2.95% |
| 2024-11-06 | 10.09 | 9.96 | -0.05 | -0.50% | 9.90 | 10.18 | 60810 | 6110 | 3.77% |
| 2024-11-05 | 9.87 | 10.01 | 0.17 | 1.73% | 9.86 | 10.06 | 47120 | 4700 | 2.92% |
| 2024-11-04 | 9.70 | 9.84 | 0.20 | 2.07% | 9.60 | 9.86 | 44592 | 4358 | 2.77% |
| 2024-11-01 | 10.00 | 9.64 | -0.52 | -5.12% | 9.58 | 10.10 | 79610 | 7813 | 4.94% |
| 2024-10-31 | 10.08 | 10.16 | 0.16 | 1.60% | 10.04 | 10.25 | 46904 | 4765 | 2.91% |
| 2024-10-30 | 10.00 | 10.00 | 0.04 | 0.40% | 9.90 | 10.17 | 49662 | 4983 | 3.08% |
| 2024-10-29 | 10.39 | 9.96 | -0.44 | -4.23% | 9.90 | 10.45 | 67562 | 6844 | 4.19% |
| 2024-10-28 | 10.22 | 10.40 | 0.20 | 1.96% | 10.22 | 10.48 | 61864 | 6407 | 3.84% |
| 2024-10-25 | 9.88 | 10.20 | 0.32 | 3.24% | 9.88 | 10.26 | 66819 | 6777 | 4.14% |
| 2024-10-24 | 10.05 | 9.88 | -0.26 | -2.56% | 9.83 | 10.05 | 43346 | 4298 | 2.69% |
| 2024-10-23 | 10.05 | 10.14 | 0.06 | 0.60% | 9.92 | 10.18 | 63735 | 6423 | 3.95% |
| 2024-10-22 | 10.02 | 10.08 | 0.06 | 0.60% | 9.84 | 10.09 | 54210 | 5400 | 3.36% |
| 2024-10-21 | 9.78 | 10.02 | 0.19 | 1.93% | 9.70 | 10.04 | 94452 | 9330 | 5.86% |
| 2024-10-18 | 9.51 | 9.83 | 0.22 | 2.29% | 9.42 | 9.91 | 94826 | 9145 | 5.88% |
| 2024-10-17 | 9.50 | 9.61 | 0.20 | 2.13% | 9.34 | 10.11 | 83494 | 8045 | 5.18% |
| 2024-10-16 | 9.20 | 9.41 | 0.12 | 1.29% | 9.20 | 9.42 | 30517 | 2847 | 1.89% |
| 2024-10-15 | 9.42 | 9.29 | -0.12 | -1.28% | 9.27 | 9.51 | 34651 | 3249 | 2.15% |
| 2024-10-14 | 9.30 | 9.41 | 0.10 | 1.07% | 9.17 | 9.47 | 43408 | 4058 | 2.69% |
| 2024-10-11 | 9.66 | 9.31 | -0.34 | -3.52% | 9.21 | 9.70 | 46035 | 4337 | 2.86% |
| 2024-10-10 | 9.50 | 9.65 | 0.25 | 2.66% | 9.44 | 9.92 | 58472 | 5659 | 3.63% |
| 2024-10-09 | 10.20 | 9.40 | -1.25 | -11.74% | 9.40 | 10.40 | 86934 | 8601 | 5.39% |
| 2024-10-08 | 11.23 | 10.65 | 0.92 | 9.46% | 9.98 | 11.60 | 124510 | 13290 | 7.72% |
| 2024-09-30 | 9.10 | 9.73 | 1.06 | 12.23% | 8.85 | 9.93 | 95144 | 8933 | 5.90% |
| 2024-09-27 | 8.50 | 8.67 | 0.37 | 4.46% | 8.39 | 8.79 | 40126 | 3440 | 2.49% |
| 2024-09-26 | 8.11 | 8.30 | 0.20 | 2.47% | 8.07 | 8.30 | 23126 | 1896 | 1.43% |
| 2024-09-25 | 8.19 | 8.10 | 0.00 | 0.00% | 8.08 | 8.29 | 32187 | 2639 | 2.00% |
| 2024-09-24 | 7.86 | 8.10 | 0.30 | 3.85% | 7.82 | 8.10 | 19880 | 1588 | 1.23% |
| 2024-09-23 | 7.90 | 7.80 | -0.03 | -0.38% | 7.74 | 7.90 | 14840 | 1160 | 0.92% |
| 2024-09-20 | 7.96 | 7.83 | -0.11 | -1.39% | 7.77 | 7.97 | 10438 | 817 | 0.65% |
| 2024-09-19 | 7.69 | 7.94 | 0.28 | 3.66% | 7.69 | 7.96 | 17340 | 1363 | 1.08% |
| 2024-09-18 | 7.82 | 7.66 | -0.16 | -2.05% | 7.53 | 7.85 | 15547 | 1188 | 0.96% |
| 2024-09-13 | 8.05 | 7.82 | -0.24 | -2.98% | 7.80 | 8.10 | 20196 | 1593 | 1.25% |
| 2024-09-12 | 8.14 | 8.06 | -0.08 | -0.98% | 8.05 | 8.20 | 13672 | 1110 | 0.85% |
| 2024-09-11 | 8.16 | 8.14 | -0.02 | -0.25% | 8.11 | 8.27 | 16591 | 1356 | 1.03% |
| 2024-09-10 | 8.13 | 8.16 | 0.03 | 0.37% | 8.03 | 8.18 | 12962 | 1050 | 0.80% |
| 2024-09-09 | 8.20 | 8.13 | -0.09 | -1.09% | 8.10 | 8.27 | 13858 | 1130 | 0.86% |
| 2024-09-06 | 8.48 | 8.22 | -0.21 | -2.49% | 8.19 | 8.49 | 17203 | 1426 | 1.07% |
| 2024-09-05 | 8.46 | 8.43 | -0.01 | -0.12% | 8.37 | 8.50 | 19172 | 1615 | 1.19% |
| 2024-09-04 | 8.44 | 8.44 | 0.00 | 0.00% | 8.39 | 8.54 | 16761 | 1419 | 1.04% |
| 2024-09-03 | 8.37 | 8.44 | 0.06 | 0.72% | 8.35 | 8.52 | 12950 | 1093 | 0.80% |
| 2024-09-02 | 8.51 | 8.38 | -0.12 | -1.41% | 8.38 | 8.54 | 16224 | 1372 | 1.01% |
| 2024-08-30 | 8.32 | 8.50 | 0.10 | 1.19% | 8.31 | 8.59 | 21636 | 1837 | 1.34% |
| 2024-08-29 | 8.19 | 8.40 | 0.16 | 1.94% | 8.17 | 8.42 | 16620 | 1381 | 1.03% |
| 2024-08-28 | 8.18 | 8.24 | 0.06 | 0.73% | 8.10 | 8.34 | 15849 | 1307 | 0.98% |
| 2024-08-27 | 8.36 | 8.18 | -0.10 | -1.21% | 8.15 | 8.36 | 11585 | 950 | 0.72% |
| 2024-08-26 | 8.13 | 8.28 | 0.22 | 2.73% | 8.06 | 8.32 | 27167 | 2240 | 1.68% |
| 2024-08-23 | 8.20 | 8.06 | -0.15 | -1.83% | 8.03 | 8.23 | 19375 | 1567 | 1.20% |
| 2024-08-22 | 8.37 | 8.21 | -0.18 | -2.15% | 8.21 | 8.41 | 23502 | 1953 | 1.46% |
| 2024-08-21 | 8.34 | 8.39 | -0.06 | -0.71% | 8.34 | 8.56 | 29264 | 2470 | 1.81% |
| 2024-08-20 | 8.53 | 8.45 | -0.04 | -0.47% | 8.40 | 8.81 | 50910 | 4387 | 3.16% |
| 2024-08-19 | 8.40 | 8.49 | 0.13 | 1.56% | 8.33 | 8.51 | 32002 | 2709 | 1.98% |
| 2024-08-16 | 8.45 | 8.36 | -0.08 | -0.95% | 8.33 | 8.48 | 22525 | 1888 | 1.40% |
| 2024-08-15 | 8.44 | 8.44 | 0.03 | 0.36% | 8.25 | 8.47 | 24335 | 2041 | 1.51% |
| 2024-08-14 | 8.48 | 8.41 | -0.01 | -0.12% | 8.34 | 8.50 | 15157 | 1273 | 0.94% |
| 2024-08-13 | 8.31 | 8.42 | 0.14 | 1.69% | 8.23 | 8.42 | 12735 | 1062 | 0.79% |