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 | 10.09 | 10.29 | 0.19 | 1.88% | 10.02 | 10.35 | 92036 | 9377 | 3.86% |
| 2024-11-20 | 9.97 | 10.10 | 0.13 | 1.30% | 9.91 | 10.16 | 61594 | 6194 | 2.59% |
| 2024-11-19 | 9.73 | 9.97 | 0.27 | 2.78% | 9.68 | 9.97 | 61581 | 6033 | 2.59% |
| 2024-11-18 | 10.00 | 9.70 | -0.23 | -2.32% | 9.61 | 10.07 | 78110 | 7645 | 3.28% |
| 2024-11-15 | 10.08 | 9.93 | -0.19 | -1.88% | 9.90 | 10.26 | 70810 | 7148 | 2.97% |
| 2024-11-14 | 10.46 | 10.12 | -0.41 | -3.89% | 10.09 | 10.52 | 70014 | 7200 | 2.94% |
| 2024-11-13 | 10.47 | 10.53 | 0.03 | 0.29% | 10.25 | 10.68 | 92351 | 9665 | 3.88% |
| 2024-11-12 | 10.55 | 10.50 | -0.04 | -0.38% | 10.38 | 10.73 | 125419 | 13294 | 5.27% |
| 2024-11-11 | 10.41 | 10.54 | 0.12 | 1.15% | 10.25 | 10.54 | 93035 | 9681 | 3.91% |
| 2024-11-08 | 10.60 | 10.42 | -0.14 | -1.33% | 10.38 | 10.70 | 107100 | 11254 | 4.50% |
| 2024-11-07 | 10.20 | 10.56 | 0.28 | 2.72% | 10.09 | 10.63 | 141201 | 14758 | 5.93% |
| 2024-11-06 | 10.31 | 10.28 | -0.02 | -0.19% | 10.22 | 10.53 | 114425 | 11874 | 4.80% |
| 2024-11-05 | 10.13 | 10.30 | 0.16 | 1.58% | 10.06 | 10.33 | 108836 | 11129 | 4.57% |
| 2024-11-04 | 9.90 | 10.14 | 0.21 | 2.11% | 9.73 | 10.14 | 76140 | 7608 | 3.20% |
| 2024-11-01 | 10.10 | 9.93 | -0.20 | -1.97% | 9.85 | 10.35 | 134455 | 13540 | 5.64% |
| 2024-10-31 | 10.27 | 10.13 | -0.20 | -1.94% | 10.06 | 10.33 | 129376 | 13160 | 5.43% |
| 2024-10-30 | 10.37 | 10.33 | 0.11 | 1.08% | 10.22 | 10.65 | 154927 | 16198 | 6.50% |
| 2024-10-29 | 10.45 | 10.22 | -0.23 | -2.20% | 10.17 | 10.60 | 105371 | 10935 | 4.42% |
| 2024-10-28 | 10.33 | 10.45 | 0.12 | 1.16% | 10.33 | 10.49 | 83069 | 8651 | 3.49% |
| 2024-10-25 | 10.33 | 10.33 | 0.08 | 0.78% | 10.20 | 10.41 | 103872 | 10722 | 4.36% |
| 2024-10-24 | 10.30 | 10.25 | -0.26 | -2.47% | 10.15 | 10.36 | 136615 | 13985 | 5.74% |
| 2024-10-23 | 10.90 | 10.51 | -0.35 | -3.22% | 10.51 | 10.98 | 179714 | 19249 | 7.54% |
| 2024-10-22 | 10.56 | 10.86 | 0.12 | 1.12% | 10.40 | 11.24 | 234135 | 25224 | 9.83% |
| 2024-10-21 | 10.74 | 10.74 | 0.09 | 0.85% | 10.53 | 10.95 | 228354 | 24518 | 9.59% |
| 2024-10-18 | 10.61 | 10.65 | 0.17 | 1.62% | 10.40 | 10.90 | 238530 | 25426 | 10.01% |
| 2024-10-17 | 10.48 | 10.48 | -0.14 | -1.32% | 10.24 | 10.57 | 213543 | 22144 | 8.96% |
| 2024-10-16 | 10.00 | 10.62 | 0.40 | 3.91% | 9.94 | 11.05 | 307726 | 32250 | 12.92% |
| 2024-10-15 | 9.90 | 10.22 | 0.18 | 1.79% | 9.73 | 10.47 | 221349 | 22278 | 9.29% |
| 2024-10-14 | 9.60 | 10.04 | 0.02 | 0.20% | 9.60 | 10.06 | 177673 | 17509 | 7.46% |
| 2024-10-11 | 10.07 | 10.02 | 0.13 | 1.31% | 9.76 | 10.60 | 229803 | 23421 | 9.65% |
| 2024-10-10 | 9.85 | 9.89 | 0.19 | 1.96% | 9.63 | 10.18 | 149734 | 14926 | 6.29% |
| 2024-10-09 | 10.77 | 9.70 | -1.65 | -14.54% | 9.67 | 10.87 | 211804 | 21751 | 8.89% |
| 2024-10-08 | 11.70 | 11.35 | 1.03 | 9.98% | 10.45 | 12.10 | 325819 | 36642 | 13.68% |
| 2024-09-30 | 9.35 | 10.32 | 1.23 | 13.53% | 9.19 | 10.46 | 274000 | 26891 | 11.50% |
| 2024-09-27 | 8.80 | 9.09 | 0.41 | 4.72% | 8.72 | 9.23 | 138767 | 12431 | 5.83% |
| 2024-09-26 | 8.41 | 8.68 | 0.24 | 2.84% | 8.39 | 8.68 | 89761 | 7679 | 3.77% |
| 2024-09-25 | 8.48 | 8.44 | 0.06 | 0.72% | 8.42 | 8.69 | 122199 | 10449 | 5.13% |
| 2024-09-24 | 8.26 | 8.38 | 0.18 | 2.20% | 8.15 | 8.38 | 87505 | 7258 | 3.67% |
| 2024-09-23 | 8.15 | 8.20 | -0.01 | -0.12% | 8.11 | 8.37 | 60823 | 5003 | 2.55% |
| 2024-09-20 | 8.06 | 8.21 | 0.11 | 1.36% | 7.97 | 8.21 | 73294 | 5947 | 3.08% |
| 2024-09-19 | 7.83 | 8.10 | 0.29 | 3.71% | 7.65 | 8.13 | 81939 | 6517 | 3.44% |
| 2024-09-18 | 7.89 | 7.81 | -0.30 | -3.70% | 7.64 | 8.08 | 81293 | 6353 | 3.41% |
| 2024-09-13 | 8.30 | 8.11 | 0.08 | 1.00% | 8.10 | 8.41 | 100877 | 8363 | 4.23% |
| 2024-09-12 | 8.21 | 8.03 | -0.17 | -2.07% | 8.02 | 8.25 | 44116 | 3581 | 1.85% |
| 2024-09-11 | 8.18 | 8.20 | 0.04 | 0.49% | 8.12 | 8.24 | 33191 | 2714 | 1.39% |
| 2024-09-10 | 8.14 | 8.16 | 0.02 | 0.25% | 7.98 | 8.20 | 35943 | 2913 | 1.51% |
| 2024-09-09 | 8.10 | 8.14 | -0.04 | -0.49% | 7.97 | 8.20 | 36564 | 2959 | 1.53% |
| 2024-09-06 | 8.28 | 8.18 | -0.13 | -1.56% | 8.15 | 8.38 | 54474 | 4496 | 2.29% |
| 2024-09-05 | 8.25 | 8.31 | 0.07 | 0.85% | 8.24 | 8.34 | 39767 | 3297 | 1.67% |
| 2024-09-04 | 8.25 | 8.24 | -0.07 | -0.84% | 8.16 | 8.42 | 38590 | 3188 | 1.62% |
| 2024-09-03 | 8.30 | 8.31 | 0.04 | 0.48% | 8.25 | 8.43 | 37309 | 3106 | 1.57% |
| 2024-09-02 | 8.44 | 8.27 | -0.20 | -2.36% | 8.27 | 8.52 | 48500 | 4061 | 2.04% |
| 2024-08-30 | 8.26 | 8.47 | 0.14 | 1.68% | 8.26 | 8.65 | 84275 | 7147 | 3.54% |
| 2024-08-29 | 8.22 | 8.33 | 0.07 | 0.85% | 8.11 | 8.37 | 55172 | 4557 | 2.32% |
| 2024-08-28 | 8.08 | 8.26 | 0.21 | 2.61% | 8.06 | 8.38 | 54523 | 4486 | 2.29% |
| 2024-08-27 | 8.13 | 8.05 | -0.15 | -1.83% | 8.02 | 8.18 | 44422 | 3593 | 1.86% |
| 2024-08-26 | 8.30 | 8.20 | 0.07 | 0.86% | 8.15 | 8.35 | 45296 | 3721 | 1.90% |
| 2024-08-23 | 8.12 | 8.13 | -0.03 | -0.37% | 8.00 | 8.20 | 48384 | 3915 | 2.03% |
| 2024-08-22 | 8.41 | 8.16 | -0.33 | -3.89% | 8.12 | 8.49 | 91739 | 7585 | 3.85% |
| 2024-08-21 | 8.72 | 8.49 | -0.17 | -1.96% | 8.49 | 8.80 | 88891 | 7659 | 3.73% |
| 2024-08-20 | 9.00 | 8.66 | -0.46 | -5.04% | 8.66 | 9.19 | 141693 | 12516 | 5.95% |
| 2024-08-19 | 8.84 | 9.12 | 0.44 | 5.07% | 8.84 | 9.43 | 200161 | 18267 | 8.40% |
| 2024-08-16 | 9.11 | 8.68 | -0.17 | -1.92% | 8.67 | 9.23 | 111362 | 9964 | 4.68% |
| 2024-08-15 | 8.75 | 8.85 | -0.08 | -0.90% | 8.66 | 8.94 | 79298 | 6984 | 3.33% |
| 2024-08-14 | 8.95 | 8.93 | -0.08 | -0.89% | 8.86 | 9.04 | 92202 | 8230 | 3.87% |
| 2024-08-13 | 9.08 | 9.01 | 0.14 | 1.58% | 8.92 | 9.28 | 135610 | 12318 | 5.69% |