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 | 10.38 | 10.45 | 0.04 | 0.38% | 10.31 | 10.60 | 76829 | 8039 | 1.92% |
| 2024-11-20 | 10.10 | 10.41 | 0.26 | 2.56% | 10.07 | 10.45 | 69823 | 7211 | 1.75% |
| 2024-11-19 | 9.99 | 10.15 | 0.21 | 2.11% | 9.89 | 10.16 | 67142 | 6720 | 1.68% |
| 2024-11-18 | 10.23 | 9.94 | -0.14 | -1.39% | 9.85 | 10.23 | 82562 | 8268 | 2.07% |
| 2024-11-15 | 10.31 | 10.08 | -0.23 | -2.23% | 10.05 | 10.43 | 82080 | 8418 | 2.05% |
| 2024-11-14 | 10.68 | 10.31 | -0.34 | -3.19% | 10.27 | 10.71 | 82960 | 8667 | 2.08% |
| 2024-11-13 | 10.71 | 10.65 | -0.09 | -0.84% | 10.37 | 10.82 | 107669 | 11396 | 2.69% |
| 2024-11-12 | 11.02 | 10.74 | -0.27 | -2.45% | 10.62 | 11.10 | 146129 | 15893 | 3.66% |
| 2024-11-11 | 10.96 | 11.01 | 0.25 | 2.32% | 10.75 | 11.04 | 138512 | 15070 | 3.47% |
| 2024-11-08 | 10.74 | 10.76 | 0.11 | 1.03% | 10.62 | 10.91 | 150150 | 16190 | 3.76% |
| 2024-11-07 | 10.60 | 10.65 | -0.03 | -0.28% | 10.45 | 10.72 | 142696 | 15107 | 3.57% |
| 2024-11-06 | 10.49 | 10.68 | 0.22 | 2.10% | 10.35 | 10.88 | 202877 | 21646 | 5.08% |
| 2024-11-05 | 10.28 | 10.46 | 0.22 | 2.15% | 10.28 | 10.49 | 133620 | 13911 | 3.34% |
| 2024-11-04 | 10.04 | 10.24 | 0.29 | 2.91% | 10.01 | 10.33 | 109591 | 11196 | 2.74% |
| 2024-11-01 | 10.49 | 9.95 | -0.52 | -4.97% | 9.93 | 10.56 | 163768 | 16596 | 4.10% |
| 2024-10-31 | 10.15 | 10.47 | 0.30 | 2.95% | 10.10 | 10.51 | 177069 | 18239 | 4.43% |
| 2024-10-30 | 10.05 | 10.17 | 0.14 | 1.40% | 9.90 | 10.23 | 166381 | 16825 | 4.16% |
| 2024-10-29 | 10.00 | 10.03 | 0.07 | 0.70% | 9.84 | 10.27 | 190216 | 19154 | 4.76% |
| 2024-10-28 | 9.75 | 9.96 | 0.23 | 2.36% | 9.71 | 10.02 | 113020 | 11192 | 2.83% |
| 2024-10-25 | 9.67 | 9.73 | 0.08 | 0.83% | 9.66 | 9.83 | 77870 | 7596 | 1.95% |
| 2024-10-24 | 9.70 | 9.65 | -0.09 | -0.92% | 9.57 | 9.73 | 53721 | 5170 | 1.34% |
| 2024-10-23 | 9.64 | 9.74 | 0.10 | 1.04% | 9.55 | 9.82 | 86434 | 8407 | 2.16% |
| 2024-10-22 | 9.54 | 9.64 | 0.09 | 0.94% | 9.49 | 9.73 | 83943 | 8075 | 2.10% |
| 2024-10-21 | 9.53 | 9.55 | 0.11 | 1.17% | 9.46 | 9.65 | 88116 | 8430 | 2.21% |
| 2024-10-18 | 9.22 | 9.44 | 0.26 | 2.83% | 9.16 | 9.58 | 91853 | 8614 | 2.30% |
| 2024-10-17 | 9.35 | 9.18 | -0.16 | -1.71% | 9.15 | 9.47 | 67266 | 6254 | 1.68% |
| 2024-10-16 | 9.20 | 9.34 | 0.01 | 0.11% | 9.15 | 9.50 | 64086 | 5990 | 1.60% |
| 2024-10-15 | 9.48 | 9.33 | -0.19 | -2.00% | 9.31 | 9.54 | 77078 | 7260 | 1.93% |
| 2024-10-14 | 9.35 | 9.52 | 0.30 | 3.25% | 9.24 | 9.55 | 90635 | 8556 | 2.27% |
| 2024-10-11 | 9.80 | 9.22 | -0.52 | -5.34% | 9.15 | 9.80 | 112111 | 10511 | 2.81% |
| 2024-10-10 | 9.80 | 9.74 | 0.05 | 0.52% | 9.63 | 9.96 | 109238 | 10723 | 2.73% |
| 2024-10-09 | 10.25 | 9.69 | -0.77 | -7.36% | 9.66 | 10.25 | 191582 | 19075 | 4.79% |
| 2024-10-08 | 10.84 | 10.46 | 0.61 | 6.19% | 10.02 | 10.84 | 298761 | 31248 | 7.48% |
| 2024-09-30 | 9.40 | 9.85 | 0.76 | 8.36% | 9.20 | 9.95 | 229031 | 22031 | 5.73% |
| 2024-09-27 | 8.85 | 9.09 | 0.28 | 3.18% | 8.84 | 9.10 | 70896 | 6352 | 1.77% |
| 2024-09-26 | 8.65 | 8.81 | 0.13 | 1.50% | 8.56 | 8.82 | 103045 | 8968 | 2.58% |
| 2024-09-25 | 8.42 | 8.68 | 0.28 | 3.33% | 8.41 | 8.81 | 149933 | 12885 | 3.75% |
| 2024-09-24 | 8.20 | 8.40 | 0.21 | 2.56% | 8.16 | 8.42 | 79861 | 6651 | 2.00% |
| 2024-09-23 | 8.19 | 8.19 | -0.05 | -0.61% | 8.13 | 8.27 | 38396 | 3144 | 0.96% |
| 2024-09-20 | 8.35 | 8.24 | -0.11 | -1.32% | 8.18 | 8.35 | 49298 | 4063 | 1.23% |
| 2024-09-19 | 8.28 | 8.35 | -0.01 | -0.12% | 8.20 | 8.45 | 91363 | 7608 | 2.29% |
| 2024-09-18 | 8.02 | 8.36 | 0.33 | 4.11% | 7.98 | 8.50 | 129253 | 10658 | 3.23% |
| 2024-09-13 | 7.93 | 8.03 | 0.11 | 1.39% | 7.87 | 8.18 | 49717 | 3982 | 1.24% |
| 2024-09-12 | 7.90 | 7.92 | 0.03 | 0.38% | 7.90 | 7.99 | 26329 | 2095 | 0.66% |
| 2024-09-11 | 8.01 | 7.89 | -0.12 | -1.50% | 7.89 | 8.01 | 27035 | 2143 | 0.68% |
| 2024-09-10 | 8.03 | 8.01 | -0.01 | -0.12% | 7.90 | 8.06 | 30703 | 2450 | 0.77% |
| 2024-09-09 | 8.02 | 8.02 | -0.01 | -0.12% | 7.91 | 8.07 | 22323 | 1787 | 0.56% |
| 2024-09-06 | 8.11 | 8.03 | -0.07 | -0.86% | 8.03 | 8.14 | 27736 | 2235 | 0.69% |
| 2024-09-05 | 8.02 | 8.10 | 0.05 | 0.62% | 8.01 | 8.18 | 30749 | 2496 | 0.77% |
| 2024-09-04 | 8.05 | 8.05 | 0.00 | 0.00% | 7.97 | 8.21 | 41992 | 3394 | 1.05% |
| 2024-09-03 | 8.01 | 8.05 | 0.05 | 0.63% | 7.98 | 8.13 | 34388 | 2767 | 0.86% |
| 2024-09-02 | 8.25 | 8.00 | -0.21 | -2.56% | 7.97 | 8.25 | 40072 | 3242 | 1.00% |
| 2024-08-30 | 8.18 | 8.21 | 0.06 | 0.74% | 8.12 | 8.32 | 56144 | 4636 | 1.41% |
| 2024-08-29 | 7.96 | 8.15 | 0.14 | 1.75% | 7.94 | 8.22 | 37540 | 3046 | 0.94% |
| 2024-08-28 | 7.89 | 8.01 | 0.09 | 1.14% | 7.89 | 8.07 | 32590 | 2607 | 0.82% |
| 2024-08-27 | 8.07 | 7.92 | -0.26 | -3.18% | 7.92 | 8.14 | 49309 | 3949 | 1.23% |
| 2024-08-26 | 8.03 | 8.18 | 0.08 | 0.99% | 8.01 | 8.21 | 32428 | 2644 | 0.81% |
| 2024-08-23 | 8.13 | 8.10 | -0.05 | -0.61% | 7.97 | 8.17 | 36681 | 2962 | 0.92% |
| 2024-08-22 | 8.38 | 8.15 | -0.26 | -3.09% | 8.15 | 8.40 | 46848 | 3854 | 1.17% |
| 2024-08-21 | 8.24 | 8.41 | 0.11 | 1.33% | 8.20 | 8.48 | 57213 | 4786 | 1.43% |
| 2024-08-20 | 8.42 | 8.30 | -0.12 | -1.43% | 8.20 | 8.45 | 45269 | 3753 | 1.13% |
| 2024-08-19 | 8.52 | 8.42 | -0.11 | -1.29% | 8.42 | 8.59 | 39708 | 3368 | 0.99% |
| 2024-08-16 | 8.53 | 8.53 | 0.00 | 0.00% | 8.43 | 8.65 | 56614 | 4818 | 1.42% |
| 2024-08-15 | 8.49 | 8.53 | 0.04 | 0.47% | 8.40 | 8.59 | 46947 | 3991 | 1.17% |
| 2024-08-14 | 8.61 | 8.49 | -0.12 | -1.39% | 8.49 | 8.66 | 36338 | 3108 | 0.91% |
| 2024-08-13 | 8.53 | 8.61 | 0.05 | 0.58% | 8.47 | 8.62 | 42804 | 3656 | 1.07% |