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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 11.10 | 10.39 | -0.79 | -7.07% | 10.38 | 11.24 | 79706 | 8661 | 4.22% |
| 2024-11-21 | 10.76 | 11.18 | 0.33 | 3.04% | 10.65 | 11.24 | 97244 | 10701 | 5.15% |
| 2024-11-20 | 10.59 | 10.85 | 0.32 | 3.04% | 10.58 | 10.95 | 57579 | 6224 | 3.05% |
| 2024-11-19 | 10.39 | 10.53 | 0.21 | 2.03% | 10.15 | 10.56 | 55332 | 5729 | 2.93% |
| 2024-11-18 | 11.02 | 10.32 | -0.68 | -6.18% | 10.26 | 11.30 | 99682 | 10626 | 5.28% |
| 2024-11-15 | 10.45 | 11.00 | 0.51 | 4.86% | 10.44 | 11.87 | 138251 | 15438 | 7.32% |
| 2024-11-14 | 10.82 | 10.49 | -0.37 | -3.41% | 10.46 | 10.88 | 31737 | 3379 | 1.68% |
| 2024-11-13 | 10.71 | 10.86 | 0.03 | 0.28% | 10.51 | 10.91 | 39195 | 4198 | 2.08% |
| 2024-11-12 | 10.83 | 10.83 | -0.07 | -0.64% | 10.73 | 11.11 | 68439 | 7470 | 3.62% |
| 2024-11-11 | 10.74 | 10.90 | 0.08 | 0.74% | 10.63 | 11.09 | 68272 | 7391 | 3.62% |
| 2024-11-08 | 10.76 | 10.82 | 0.19 | 1.79% | 10.45 | 11.19 | 98428 | 10588 | 5.21% |
| 2024-11-07 | 10.28 | 10.63 | 0.21 | 2.02% | 10.20 | 10.76 | 64874 | 6872 | 3.44% |
| 2024-11-06 | 10.13 | 10.42 | 0.29 | 2.86% | 9.99 | 10.60 | 69056 | 7107 | 3.66% |
| 2024-11-05 | 9.93 | 10.13 | 0.20 | 2.01% | 9.86 | 10.16 | 39193 | 3938 | 2.08% |
| 2024-11-04 | 9.75 | 9.93 | 0.18 | 1.85% | 9.69 | 9.95 | 31231 | 3071 | 1.65% |
| 2024-11-01 | 10.20 | 9.75 | -0.45 | -4.41% | 9.71 | 10.20 | 54927 | 5418 | 2.91% |
| 2024-10-31 | 10.11 | 10.20 | 0.09 | 0.89% | 10.00 | 10.29 | 43942 | 4465 | 2.33% |
| 2024-10-30 | 10.37 | 10.11 | -0.30 | -2.88% | 9.96 | 10.39 | 68840 | 6958 | 3.65% |
| 2024-10-29 | 10.90 | 10.41 | -0.54 | -4.93% | 10.27 | 10.90 | 87700 | 9202 | 4.64% |
| 2024-10-28 | 10.73 | 10.95 | 0.40 | 3.79% | 10.45 | 11.04 | 106834 | 11471 | 5.66% |
| 2024-10-25 | 10.07 | 10.55 | 0.53 | 5.29% | 9.93 | 11.00 | 106482 | 11161 | 5.64% |
| 2024-10-24 | 10.20 | 10.02 | -0.35 | -3.38% | 9.85 | 10.23 | 78198 | 7820 | 4.14% |
| 2024-10-23 | 10.09 | 10.37 | 0.30 | 2.98% | 10.01 | 11.00 | 121695 | 12765 | 6.44% |
| 2024-10-22 | 9.93 | 10.07 | 0.07 | 0.70% | 9.81 | 10.29 | 83532 | 8424 | 4.42% |
| 2024-10-21 | 9.80 | 10.00 | 0.08 | 0.81% | 9.64 | 10.09 | 90752 | 8931 | 4.81% |
| 2024-10-18 | 9.65 | 9.92 | 0.34 | 3.55% | 9.38 | 10.07 | 92528 | 8969 | 4.90% |
| 2024-10-17 | 9.50 | 9.58 | 0.17 | 1.81% | 9.38 | 10.00 | 72708 | 7008 | 3.85% |
| 2024-10-16 | 9.40 | 9.41 | 0.00 | 0.00% | 9.25 | 9.54 | 37149 | 3489 | 1.97% |
| 2024-10-15 | 9.42 | 9.41 | -0.05 | -0.53% | 9.27 | 9.66 | 45518 | 4334 | 2.41% |
| 2024-10-14 | 9.48 | 9.46 | 0.19 | 2.05% | 9.08 | 9.48 | 56449 | 5246 | 2.99% |
| 2024-10-11 | 9.91 | 9.27 | -0.65 | -6.55% | 9.10 | 9.92 | 66411 | 6265 | 3.52% |
| 2024-10-10 | 9.99 | 9.92 | 0.30 | 3.12% | 9.70 | 10.33 | 60756 | 6067 | 3.22% |
| 2024-10-09 | 10.70 | 9.62 | -1.62 | -14.41% | 9.61 | 10.98 | 98252 | 10115 | 5.20% |
| 2024-10-08 | 12.00 | 11.24 | 1.02 | 9.98% | 10.34 | 12.00 | 146500 | 16273 | 7.76% |
| 2024-09-30 | 9.35 | 10.22 | 1.18 | 13.05% | 9.19 | 10.30 | 149281 | 14575 | 7.91% |
| 2024-09-27 | 8.69 | 9.04 | 0.43 | 4.99% | 8.60 | 9.20 | 71813 | 6378 | 3.80% |
| 2024-09-26 | 8.47 | 8.61 | 0.18 | 2.14% | 8.33 | 8.63 | 44281 | 3763 | 2.35% |
| 2024-09-25 | 8.39 | 8.43 | 0.07 | 0.84% | 8.33 | 8.64 | 63550 | 5395 | 8.82% |
| 2024-09-24 | 8.13 | 8.36 | 0.28 | 3.47% | 7.99 | 8.39 | 48408 | 3984 | 6.72% |
| 2024-09-23 | 8.17 | 8.08 | -0.08 | -0.98% | 8.06 | 8.23 | 34556 | 2808 | 4.80% |
| 2024-09-20 | 8.23 | 8.16 | -0.12 | -1.45% | 8.10 | 8.28 | 30755 | 2511 | 4.27% |
| 2024-09-19 | 8.05 | 8.28 | 0.24 | 2.99% | 7.99 | 8.31 | 42114 | 3444 | 5.85% |
| 2024-09-18 | 8.22 | 8.04 | -0.12 | -1.47% | 7.81 | 8.25 | 35890 | 2868 | 4.98% |
| 2024-09-13 | 8.46 | 8.16 | -0.30 | -3.55% | 8.15 | 8.46 | 41592 | 3442 | 5.77% |
| 2024-09-12 | 8.72 | 8.46 | -0.32 | -3.64% | 8.40 | 8.76 | 57036 | 4874 | 7.92% |
| 2024-09-11 | 8.68 | 8.78 | 0.00 | 0.00% | 8.58 | 8.79 | 55746 | 4846 | 7.74% |
| 2024-09-10 | 8.91 | 8.78 | -0.18 | -2.01% | 8.63 | 8.96 | 60547 | 5295 | 8.40% |
| 2024-09-09 | 9.17 | 8.96 | -0.36 | -3.86% | 8.88 | 9.17 | 85728 | 7720 | 11.90% |
| 2024-09-06 | 10.00 | 9.32 | -0.38 | -3.92% | 9.07 | 10.00 | 170009 | 15849 | 23.60% |
| 2024-09-05 | 8.08 | 9.70 | 1.62 | 20.05% | 8.08 | 9.70 | 120775 | 11236 | 16.76% |
| 2024-09-04 | 8.22 | 8.08 | -0.14 | -1.70% | 8.05 | 8.22 | 17252 | 1399 | 2.39% |
| 2024-09-03 | 8.32 | 8.22 | -0.07 | -0.84% | 8.20 | 8.41 | 13987 | 1160 | 1.94% |
| 2024-09-02 | 8.48 | 8.29 | -0.18 | -2.13% | 8.28 | 8.51 | 15502 | 1300 | 2.15% |
| 2024-08-30 | 8.28 | 8.47 | 0.15 | 1.80% | 8.23 | 8.54 | 22484 | 1896 | 3.12% |
| 2024-08-29 | 8.21 | 8.32 | 0.04 | 0.48% | 8.11 | 8.34 | 20637 | 1701 | 2.86% |
| 2024-08-28 | 8.01 | 8.28 | 0.32 | 4.02% | 7.94 | 8.41 | 27149 | 2234 | 3.77% |
| 2024-08-27 | 8.20 | 7.96 | -0.24 | -2.93% | 7.83 | 8.22 | 15002 | 1200 | 2.08% |
| 2024-08-26 | 8.00 | 8.20 | 0.16 | 1.99% | 7.95 | 8.24 | 16387 | 1335 | 2.27% |
| 2024-08-23 | 8.25 | 8.04 | -0.25 | -3.02% | 8.00 | 8.32 | 20142 | 1635 | 2.80% |
| 2024-08-22 | 8.35 | 8.29 | -0.05 | -0.60% | 8.23 | 8.47 | 18110 | 1510 | 2.51% |
| 2024-08-21 | 8.41 | 8.34 | -0.07 | -0.83% | 8.30 | 8.45 | 17084 | 1426 | 2.37% |
| 2024-08-20 | 8.54 | 8.41 | -0.13 | -1.52% | 8.40 | 8.59 | 19162 | 1622 | 2.66% |
| 2024-08-19 | 8.65 | 8.54 | -0.14 | -1.61% | 8.50 | 8.69 | 35596 | 3053 | 4.94% |
| 2024-08-16 | 8.66 | 8.68 | 0.08 | 0.93% | 8.49 | 8.97 | 51757 | 4502 | 7.18% |
| 2024-08-15 | 8.41 | 8.60 | 0.20 | 2.38% | 8.30 | 8.62 | 37609 | 3202 | 5.22% |