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 | 10.12 | 10.02 | -0.13 | -1.28% | 9.92 | 10.22 | 48550 | 4878 | 2.73% |
| 2024-11-20 | 9.82 | 10.15 | 0.24 | 2.42% | 9.82 | 10.18 | 46538 | 4684 | 2.62% |
| 2024-11-19 | 9.74 | 9.91 | 0.24 | 2.48% | 9.55 | 9.91 | 40525 | 3948 | 2.28% |
| 2024-11-18 | 10.14 | 9.67 | -0.43 | -4.26% | 9.56 | 10.23 | 58228 | 5705 | 3.27% |
| 2024-11-15 | 10.50 | 10.10 | -0.20 | -1.94% | 10.07 | 10.54 | 62031 | 6403 | 3.49% |
| 2024-11-14 | 10.70 | 10.30 | -0.40 | -3.74% | 10.19 | 10.80 | 56285 | 5869 | 3.16% |
| 2024-11-13 | 10.70 | 10.70 | -0.07 | -0.65% | 10.30 | 10.93 | 88486 | 9351 | 4.97% |
| 2024-11-12 | 10.78 | 10.77 | 0.08 | 0.75% | 10.65 | 11.11 | 110769 | 12049 | 6.23% |
| 2024-11-11 | 10.34 | 10.69 | 0.19 | 1.81% | 10.34 | 10.96 | 101129 | 10753 | 5.68% |
| 2024-11-08 | 10.76 | 10.50 | -0.30 | -2.78% | 10.44 | 10.97 | 132984 | 14144 | 7.47% |
| 2024-11-07 | 10.64 | 10.80 | 0.37 | 3.55% | 10.56 | 11.46 | 181955 | 19868 | 10.23% |
| 2024-11-06 | 10.04 | 10.43 | 0.39 | 3.88% | 10.02 | 10.49 | 120894 | 12468 | 6.79% |
| 2024-11-05 | 9.79 | 10.04 | 0.26 | 2.66% | 9.74 | 10.06 | 61984 | 6153 | 3.48% |
| 2024-11-04 | 9.41 | 9.78 | 0.41 | 4.38% | 9.25 | 9.82 | 60140 | 5829 | 3.38% |
| 2024-11-01 | 10.06 | 9.37 | -0.74 | -7.32% | 9.36 | 10.09 | 94600 | 9091 | 5.32% |
| 2024-10-31 | 9.90 | 10.11 | 0.17 | 1.71% | 9.90 | 10.15 | 81058 | 8151 | 4.56% |
| 2024-10-30 | 9.85 | 9.94 | 0.03 | 0.30% | 9.81 | 10.15 | 68251 | 6811 | 3.84% |
| 2024-10-29 | 10.19 | 9.91 | -0.25 | -2.46% | 9.88 | 10.38 | 76898 | 7757 | 4.32% |
| 2024-10-28 | 9.87 | 10.16 | 0.29 | 2.94% | 9.86 | 10.18 | 77956 | 7865 | 4.38% |
| 2024-10-25 | 9.75 | 9.87 | 0.21 | 2.17% | 9.75 | 9.95 | 53420 | 5266 | 3.00% |
| 2024-10-24 | 9.85 | 9.66 | -0.16 | -1.63% | 9.60 | 9.87 | 58310 | 5648 | 3.28% |
| 2024-10-23 | 10.10 | 9.82 | -0.35 | -3.44% | 9.78 | 10.12 | 83791 | 8347 | 4.71% |
| 2024-10-22 | 10.00 | 10.17 | 0.20 | 2.01% | 9.82 | 10.18 | 103955 | 10434 | 5.84% |
| 2024-10-21 | 9.80 | 9.97 | 0.13 | 1.32% | 9.67 | 10.13 | 118201 | 11725 | 6.64% |
| 2024-10-18 | 9.48 | 9.84 | 0.37 | 3.91% | 9.39 | 9.92 | 100563 | 9700 | 5.65% |
| 2024-10-17 | 9.74 | 9.47 | -0.32 | -3.27% | 9.40 | 9.91 | 89710 | 8679 | 5.04% |
| 2024-10-16 | 9.63 | 9.79 | -0.24 | -2.39% | 9.61 | 9.98 | 94103 | 9208 | 5.29% |
| 2024-10-15 | 10.50 | 10.03 | -0.67 | -6.26% | 10.01 | 10.50 | 161411 | 16499 | 9.07% |
| 2024-10-14 | 9.90 | 10.70 | 0.77 | 7.75% | 9.71 | 10.73 | 215262 | 22272 | 12.10% |
| 2024-10-11 | 9.45 | 9.93 | 0.48 | 5.08% | 9.25 | 10.26 | 160747 | 15828 | 9.03% |
| 2024-10-10 | 9.33 | 9.45 | 0.25 | 2.72% | 9.16 | 9.76 | 112000 | 10616 | 6.29% |
| 2024-10-09 | 10.32 | 9.20 | -1.79 | -16.29% | 9.12 | 10.40 | 184618 | 18100 | 10.38% |
| 2024-10-08 | 11.78 | 10.99 | 0.99 | 9.90% | 10.12 | 11.78 | 269472 | 29033 | 15.14% |
| 2024-09-30 | 9.21 | 10.00 | 1.14 | 12.87% | 8.87 | 10.17 | 220538 | 20859 | 12.39% |
| 2024-09-27 | 8.50 | 8.86 | 0.46 | 5.48% | 8.32 | 9.08 | 167218 | 14540 | 9.40% |
| 2024-09-26 | 8.11 | 8.40 | 0.18 | 2.19% | 8.10 | 8.48 | 123671 | 10313 | 6.95% |
| 2024-09-25 | 8.16 | 8.22 | 0.05 | 0.61% | 8.09 | 8.76 | 173723 | 14459 | 9.76% |
| 2024-09-24 | 7.93 | 8.17 | 0.17 | 2.13% | 7.80 | 8.17 | 106120 | 8495 | 5.96% |
| 2024-09-23 | 7.95 | 8.00 | 0.00 | 0.00% | 7.75 | 8.00 | 77791 | 6112 | 4.37% |
| 2024-09-20 | 8.13 | 8.00 | -0.21 | -2.56% | 7.91 | 8.18 | 92826 | 7426 | 5.22% |
| 2024-09-19 | 8.00 | 8.23 | 0.11 | 1.35% | 7.82 | 8.28 | 144883 | 11779 | 8.14% |
| 2024-09-18 | 7.74 | 8.12 | 0.23 | 2.92% | 7.74 | 8.36 | 134269 | 10834 | 7.55% |
| 2024-09-13 | 7.69 | 7.89 | 0.14 | 1.81% | 7.62 | 8.20 | 122079 | 9736 | 6.86% |
| 2024-09-12 | 7.79 | 7.75 | 0.03 | 0.39% | 7.72 | 8.00 | 59770 | 4695 | 3.36% |
| 2024-09-11 | 7.70 | 7.72 | -0.06 | -0.77% | 7.66 | 7.84 | 36135 | 2802 | 2.03% |
| 2024-09-10 | 7.54 | 7.78 | 0.24 | 3.18% | 7.46 | 7.79 | 38007 | 2903 | 2.14% |
| 2024-09-09 | 7.43 | 7.54 | 0.05 | 0.67% | 7.30 | 7.58 | 26890 | 2015 | 1.51% |
| 2024-09-06 | 7.81 | 7.49 | -0.27 | -3.48% | 7.47 | 7.81 | 46687 | 3533 | 2.62% |
| 2024-09-05 | 7.80 | 7.76 | -0.02 | -0.26% | 7.73 | 7.84 | 33283 | 2587 | 1.87% |
| 2024-09-04 | 7.81 | 7.78 | -0.13 | -1.64% | 7.75 | 7.92 | 35566 | 2780 | 2.00% |
| 2024-09-03 | 7.81 | 7.91 | 0.03 | 0.38% | 7.75 | 7.94 | 51773 | 4065 | 2.91% |
| 2024-09-02 | 7.91 | 7.88 | -0.15 | -1.87% | 7.79 | 8.03 | 69542 | 5501 | 3.91% |
| 2024-08-30 | 8.04 | 8.03 | 0.03 | 0.38% | 7.82 | 8.10 | 130350 | 10379 | 7.33% |
| 2024-08-29 | 7.58 | 8.00 | 0.40 | 5.26% | 7.43 | 8.03 | 92100 | 7201 | 5.19% |
| 2024-08-28 | 7.27 | 7.60 | 0.35 | 4.83% | 7.14 | 7.74 | 57119 | 4281 | 3.22% |
| 2024-08-27 | 7.44 | 7.25 | -0.27 | -3.59% | 7.17 | 7.52 | 49547 | 3613 | 2.79% |
| 2024-08-26 | 7.11 | 7.52 | 0.24 | 3.30% | 7.07 | 7.54 | 72290 | 5359 | 4.08% |
| 2024-08-23 | 7.87 | 7.28 | -0.67 | -8.43% | 7.22 | 7.98 | 118884 | 8915 | 6.71% |
| 2024-08-22 | 7.70 | 7.95 | 0.26 | 3.38% | 7.70 | 9.20 | 155402 | 12568 | 8.76% |
| 2024-08-21 | 7.47 | 7.69 | 0.14 | 1.85% | 7.46 | 7.73 | 27959 | 2137 | 1.58% |
| 2024-08-20 | 7.73 | 7.55 | -0.18 | -2.33% | 7.48 | 7.78 | 37137 | 2817 | 2.09% |
| 2024-08-19 | 7.88 | 7.73 | -0.15 | -1.90% | 7.70 | 7.93 | 42781 | 3330 | 2.41% |
| 2024-08-16 | 8.00 | 7.88 | -0.06 | -0.76% | 7.80 | 8.13 | 58132 | 4623 | 3.28% |
| 2024-08-15 | 7.88 | 7.94 | 0.01 | 0.13% | 7.75 | 8.02 | 60470 | 4785 | 3.41% |
| 2024-08-14 | 7.99 | 7.93 | -0.07 | -0.88% | 7.86 | 8.04 | 60753 | 4827 | 3.43% |
| 2024-08-13 | 7.68 | 8.00 | 0.27 | 3.49% | 7.51 | 8.01 | 76232 | 5987 | 4.30% |