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 | 10.28 | 10.30 | -0.04 | -0.39% | 10.18 | 10.42 | 39854 | 4110 | 2.18% |
| 2024-11-20 | 10.02 | 10.34 | 0.26 | 2.58% | 10.02 | 10.41 | 46593 | 4780 | 2.55% |
| 2024-11-19 | 9.96 | 10.08 | 0.15 | 1.51% | 9.80 | 10.08 | 45625 | 4538 | 2.50% |
| 2024-11-18 | 10.32 | 9.93 | -0.25 | -2.46% | 9.83 | 10.33 | 63406 | 6324 | 3.47% |
| 2024-11-15 | 10.35 | 10.18 | -0.22 | -2.12% | 10.14 | 10.69 | 61000 | 6307 | 3.34% |
| 2024-11-14 | 10.61 | 10.40 | -0.20 | -1.89% | 10.35 | 10.79 | 60959 | 6431 | 3.34% |
| 2024-11-13 | 10.65 | 10.60 | -0.09 | -0.84% | 10.36 | 10.74 | 57261 | 6020 | 3.14% |
| 2024-11-12 | 10.97 | 10.69 | -0.25 | -2.29% | 10.59 | 11.05 | 69070 | 7464 | 3.78% |
| 2024-11-11 | 10.41 | 10.94 | 0.48 | 4.59% | 10.41 | 11.05 | 98261 | 10589 | 5.38% |
| 2024-11-08 | 10.80 | 10.46 | -0.23 | -2.15% | 10.35 | 10.80 | 122916 | 12929 | 6.73% |
| 2024-11-07 | 9.86 | 10.69 | 0.78 | 7.87% | 9.79 | 10.86 | 141603 | 14710 | 7.75% |
| 2024-11-06 | 9.88 | 9.91 | 0.04 | 0.41% | 9.83 | 10.03 | 49016 | 4871 | 2.68% |
| 2024-11-05 | 9.66 | 9.87 | 0.21 | 2.17% | 9.61 | 9.89 | 46216 | 4521 | 2.53% |
| 2024-11-04 | 9.42 | 9.66 | 0.21 | 2.22% | 9.38 | 9.68 | 29249 | 2803 | 1.60% |
| 2024-11-01 | 9.72 | 9.45 | -0.33 | -3.37% | 9.43 | 9.85 | 50289 | 4824 | 2.75% |
| 2024-10-31 | 9.70 | 9.78 | 0.07 | 0.72% | 9.67 | 9.85 | 39452 | 3856 | 2.16% |
| 2024-10-30 | 9.80 | 9.71 | -0.12 | -1.22% | 9.60 | 9.91 | 41943 | 4091 | 2.30% |
| 2024-10-29 | 10.20 | 9.83 | -0.37 | -3.63% | 9.82 | 10.25 | 62656 | 6248 | 3.43% |
| 2024-10-28 | 10.06 | 10.20 | 0.15 | 1.49% | 9.93 | 10.20 | 52730 | 5320 | 2.89% |
| 2024-10-25 | 9.83 | 10.05 | 0.18 | 1.82% | 9.83 | 10.09 | 61041 | 6102 | 3.34% |
| 2024-10-24 | 9.79 | 9.87 | 0.02 | 0.20% | 9.75 | 10.04 | 42692 | 4214 | 2.34% |
| 2024-10-23 | 9.98 | 9.85 | -0.25 | -2.48% | 9.77 | 9.98 | 82536 | 8145 | 4.52% |
| 2024-10-22 | 9.85 | 10.10 | 0.22 | 2.23% | 9.83 | 10.10 | 51587 | 5145 | 2.82% |
| 2024-10-21 | 9.77 | 9.88 | 0.14 | 1.44% | 9.66 | 10.04 | 58510 | 5758 | 3.20% |
| 2024-10-18 | 9.51 | 9.74 | 0.25 | 2.63% | 9.44 | 9.90 | 57526 | 5558 | 3.15% |
| 2024-10-17 | 9.64 | 9.49 | -0.10 | -1.04% | 9.46 | 9.72 | 37668 | 3614 | 2.06% |
| 2024-10-16 | 9.51 | 9.59 | -0.03 | -0.31% | 9.45 | 9.76 | 36405 | 3499 | 1.99% |
| 2024-10-15 | 9.80 | 9.62 | -0.23 | -2.34% | 9.60 | 9.94 | 49167 | 4804 | 2.69% |
| 2024-10-14 | 9.64 | 9.85 | 0.26 | 2.71% | 9.43 | 9.85 | 48251 | 4675 | 2.64% |
| 2024-10-11 | 10.00 | 9.59 | -0.45 | -4.48% | 9.44 | 10.01 | 65039 | 6306 | 3.56% |
| 2024-10-10 | 10.07 | 10.04 | 0.07 | 0.70% | 9.81 | 10.40 | 74363 | 7512 | 4.07% |
| 2024-10-09 | 10.74 | 9.97 | -1.35 | -11.93% | 9.96 | 11.07 | 123224 | 12965 | 6.75% |
| 2024-10-08 | 12.01 | 11.32 | 1.06 | 10.33% | 10.51 | 12.01 | 184506 | 20752 | 10.10% |
| 2024-09-30 | 9.36 | 10.26 | 1.28 | 14.25% | 9.10 | 10.48 | 169823 | 16605 | 9.30% |
| 2024-09-27 | 8.75 | 8.98 | 0.51 | 6.02% | 8.55 | 9.20 | 113231 | 10007 | 6.20% |
| 2024-09-26 | 8.25 | 8.47 | 0.22 | 2.67% | 8.20 | 8.51 | 58146 | 4867 | 3.18% |
| 2024-09-25 | 8.30 | 8.25 | 0.00 | 0.00% | 8.20 | 8.46 | 63104 | 5269 | 3.45% |
| 2024-09-24 | 8.00 | 8.25 | 0.27 | 3.38% | 7.95 | 8.26 | 52272 | 4255 | 2.86% |
| 2024-09-23 | 8.01 | 7.98 | -0.03 | -0.37% | 7.92 | 8.07 | 19802 | 1582 | 1.08% |
| 2024-09-20 | 8.12 | 8.01 | -0.11 | -1.35% | 7.99 | 8.16 | 23985 | 1927 | 1.31% |
| 2024-09-19 | 8.00 | 8.12 | 0.17 | 2.14% | 7.94 | 8.17 | 30298 | 2448 | 1.66% |
| 2024-09-18 | 8.01 | 7.95 | -0.06 | -0.75% | 7.81 | 8.06 | 27042 | 2137 | 1.48% |
| 2024-09-13 | 8.16 | 8.01 | -0.21 | -2.55% | 8.00 | 8.23 | 38756 | 3130 | 2.12% |
| 2024-09-12 | 8.28 | 8.22 | -0.05 | -0.60% | 8.18 | 8.35 | 45132 | 3729 | 2.47% |
| 2024-09-11 | 8.42 | 8.27 | -0.01 | -0.12% | 8.27 | 8.65 | 73853 | 6255 | 4.04% |
| 2024-09-10 | 8.16 | 8.28 | 0.20 | 2.48% | 8.08 | 8.43 | 55790 | 4588 | 3.05% |
| 2024-09-09 | 8.09 | 8.08 | -0.10 | -1.22% | 7.98 | 8.18 | 49219 | 3974 | 2.69% |
| 2024-09-06 | 8.82 | 8.18 | -0.58 | -6.62% | 8.18 | 8.82 | 116212 | 9735 | 6.36% |
| 2024-09-05 | 8.90 | 8.76 | -0.19 | -2.12% | 8.67 | 8.97 | 81334 | 7113 | 4.45% |
| 2024-09-04 | 8.79 | 8.95 | 0.08 | 0.90% | 8.66 | 9.03 | 98519 | 8763 | 5.39% |
| 2024-09-03 | 8.78 | 8.87 | 0.00 | 0.00% | 8.67 | 8.88 | 70587 | 6205 | 3.86% |
| 2024-09-02 | 9.00 | 8.87 | -0.13 | -1.44% | 8.79 | 9.08 | 88057 | 7843 | 4.82% |
| 2024-08-30 | 8.89 | 9.00 | 0.10 | 1.12% | 8.80 | 9.05 | 142759 | 12812 | 7.82% |
| 2024-08-29 | 8.83 | 8.90 | 0.09 | 1.02% | 8.64 | 8.97 | 125563 | 11105 | 6.87% |
| 2024-08-28 | 9.05 | 8.81 | -0.30 | -3.29% | 8.77 | 9.10 | 127247 | 11269 | 6.97% |
| 2024-08-27 | 9.21 | 9.11 | -0.21 | -2.25% | 8.92 | 9.26 | 164759 | 14978 | 9.02% |
| 2024-08-26 | 9.06 | 9.32 | -0.01 | -0.11% | 8.75 | 9.57 | 240800 | 21848 | 13.18% |
| 2024-08-23 | 9.01 | 9.33 | 0.07 | 0.76% | 8.86 | 10.32 | 329292 | 31548 | 18.03% |
| 2024-08-22 | 7.74 | 9.26 | 1.54 | 19.95% | 7.67 | 9.26 | 200816 | 17675 | 10.99% |
| 2024-08-21 | 7.73 | 7.72 | -0.02 | -0.26% | 7.68 | 7.82 | 13613 | 1055 | 0.75% |
| 2024-08-20 | 7.90 | 7.74 | -0.20 | -2.52% | 7.71 | 8.00 | 24719 | 1932 | 1.35% |
| 2024-08-19 | 8.08 | 7.94 | -0.21 | -2.58% | 7.93 | 8.17 | 32815 | 2638 | 1.80% |
| 2024-08-16 | 8.15 | 8.15 | 0.00 | 0.00% | 8.07 | 8.20 | 20980 | 1709 | 1.13% |
| 2024-08-15 | 8.10 | 8.15 | 0.06 | 0.74% | 8.00 | 8.21 | 22427 | 1820 | 1.21% |