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 | 10.01 | 10.00 | -0.07 | -0.70% | 9.88 | 10.04 | 85035 | 8471 | 0.53% |
| 2024-11-20 | 9.99 | 10.07 | 0.08 | 0.80% | 9.87 | 10.11 | 101918 | 10180 | 0.64% |
| 2024-11-19 | 10.00 | 9.99 | 0.03 | 0.30% | 9.80 | 10.12 | 135016 | 13441 | 0.84% |
| 2024-11-18 | 9.87 | 9.96 | 0.19 | 1.94% | 9.87 | 10.26 | 206899 | 20865 | 1.29% |
| 2024-11-15 | 9.96 | 9.77 | -0.19 | -1.91% | 9.77 | 10.04 | 109188 | 10817 | 0.68% |
| 2024-11-14 | 10.35 | 9.96 | -0.45 | -4.32% | 9.94 | 10.36 | 193029 | 19532 | 1.20% |
| 2024-11-13 | 10.40 | 10.41 | 0.03 | 0.29% | 10.38 | 10.67 | 177913 | 18664 | 1.11% |
| 2024-11-12 | 10.37 | 10.38 | 0.03 | 0.29% | 10.31 | 10.55 | 176517 | 18410 | 1.10% |
| 2024-11-11 | 10.47 | 10.35 | -0.24 | -2.27% | 10.20 | 10.53 | 197555 | 20408 | 1.23% |
| 2024-11-08 | 10.72 | 10.59 | -0.08 | -0.75% | 10.49 | 10.83 | 248328 | 26386 | 1.55% |
| 2024-11-07 | 10.29 | 10.67 | 0.30 | 2.89% | 10.23 | 10.76 | 242830 | 25744 | 1.51% |
| 2024-11-06 | 10.38 | 10.37 | -0.05 | -0.48% | 10.16 | 10.47 | 222871 | 23043 | 1.39% |
| 2024-11-05 | 10.38 | 10.42 | 0.05 | 0.48% | 10.32 | 10.57 | 279772 | 29255 | 1.74% |
| 2024-11-04 | 10.07 | 10.37 | 0.33 | 3.29% | 9.94 | 10.45 | 334529 | 34179 | 2.09% |
| 2024-11-01 | 9.80 | 10.04 | 0.27 | 2.76% | 9.55 | 10.25 | 447755 | 44783 | 2.79% |
| 2024-10-31 | 9.75 | 9.77 | 0.44 | 4.72% | 9.59 | 10.05 | 402136 | 39578 | 2.51% |
| 2024-10-30 | 9.17 | 9.33 | 0.14 | 1.52% | 9.13 | 9.49 | 189067 | 17653 | 1.18% |
| 2024-10-29 | 9.53 | 9.19 | -0.36 | -3.77% | 9.19 | 9.55 | 232853 | 21646 | 1.45% |
| 2024-10-28 | 8.85 | 9.55 | 0.73 | 8.28% | 8.83 | 9.57 | 337193 | 31258 | 2.10% |
| 2024-10-25 | 8.61 | 8.82 | 0.23 | 2.68% | 8.61 | 8.91 | 146901 | 12899 | 0.92% |
| 2024-10-24 | 8.58 | 8.59 | -0.03 | -0.35% | 8.54 | 8.72 | 106136 | 9150 | 0.66% |
| 2024-10-23 | 8.65 | 8.62 | 0.01 | 0.12% | 8.58 | 8.71 | 154920 | 13384 | 0.97% |
| 2024-10-22 | 8.51 | 8.61 | 0.11 | 1.29% | 8.46 | 8.62 | 134233 | 11477 | 0.84% |
| 2024-10-21 | 8.61 | 8.50 | -0.08 | -0.93% | 8.44 | 8.64 | 170903 | 14567 | 1.07% |
| 2024-10-18 | 8.37 | 8.58 | 0.18 | 2.14% | 8.33 | 8.72 | 168045 | 14347 | 1.05% |
| 2024-10-17 | 8.63 | 8.40 | -0.18 | -2.10% | 8.40 | 8.69 | 129570 | 11057 | 0.81% |
| 2024-10-16 | 8.47 | 8.58 | -0.02 | -0.23% | 8.41 | 8.71 | 111555 | 9573 | 0.70% |
| 2024-10-15 | 8.86 | 8.60 | -0.28 | -3.15% | 8.60 | 8.88 | 152663 | 13333 | 0.95% |
| 2024-10-14 | 8.89 | 8.88 | -0.19 | -2.09% | 8.60 | 9.12 | 240596 | 21148 | 1.50% |
| 2024-10-11 | 9.18 | 9.07 | -0.15 | -1.63% | 8.94 | 9.44 | 186428 | 17063 | 1.16% |
| 2024-10-10 | 9.60 | 9.22 | -0.10 | -1.07% | 8.99 | 9.81 | 310494 | 29005 | 1.94% |
| 2024-10-09 | 9.85 | 9.32 | -0.86 | -8.45% | 9.26 | 9.95 | 342774 | 32899 | 2.14% |
| 2024-10-08 | 10.54 | 10.18 | 0.60 | 6.26% | 9.72 | 10.54 | 443342 | 45264 | 2.76% |
| 2024-09-30 | 9.31 | 9.58 | 0.87 | 9.99% | 9.07 | 9.58 | 369066 | 34668 | 2.30% |
| 2024-09-27 | 8.70 | 8.71 | 0.22 | 2.59% | 8.49 | 8.76 | 161686 | 13960 | 1.01% |
| 2024-09-26 | 8.13 | 8.49 | 0.48 | 5.99% | 8.02 | 8.49 | 200555 | 16548 | 1.25% |
| 2024-09-25 | 7.93 | 8.01 | 0.14 | 1.78% | 7.93 | 8.18 | 121045 | 9772 | 0.75% |
| 2024-09-24 | 7.69 | 7.87 | 0.25 | 3.28% | 7.67 | 7.91 | 109507 | 8559 | 0.68% |
| 2024-09-23 | 7.68 | 7.62 | -0.10 | -1.30% | 7.60 | 7.74 | 54327 | 4158 | 0.34% |
| 2024-09-20 | 7.72 | 7.72 | 0.03 | 0.39% | 7.62 | 7.75 | 75802 | 5833 | 0.47% |
| 2024-09-19 | 7.34 | 7.69 | 0.39 | 5.34% | 7.31 | 7.72 | 135366 | 10271 | 0.84% |
| 2024-09-18 | 7.25 | 7.30 | 0.04 | 0.55% | 7.17 | 7.36 | 57355 | 4154 | 0.36% |
| 2024-09-13 | 7.35 | 7.26 | -0.07 | -0.95% | 7.25 | 7.42 | 51029 | 3735 | 0.32% |
| 2024-09-12 | 7.38 | 7.33 | -0.10 | -1.35% | 7.33 | 7.49 | 58314 | 4311 | 0.36% |
| 2024-09-11 | 7.51 | 7.43 | -0.11 | -1.46% | 7.39 | 7.52 | 52088 | 3877 | 0.32% |
| 2024-09-10 | 7.57 | 7.54 | 0.01 | 0.13% | 7.39 | 7.65 | 86781 | 6492 | 0.54% |
| 2024-09-09 | 7.55 | 7.53 | -0.03 | -0.40% | 7.40 | 7.68 | 110112 | 8325 | 0.69% |
| 2024-09-06 | 7.59 | 7.56 | 0.10 | 1.34% | 7.55 | 7.82 | 149080 | 11449 | 0.93% |
| 2024-09-05 | 7.25 | 7.46 | 0.21 | 2.90% | 7.25 | 7.49 | 103194 | 7669 | 0.64% |
| 2024-09-04 | 7.23 | 7.25 | 0.04 | 0.55% | 7.15 | 7.35 | 77348 | 5624 | 0.48% |
| 2024-09-03 | 7.16 | 7.21 | 0.08 | 1.12% | 7.12 | 7.26 | 79420 | 5729 | 0.49% |
| 2024-09-02 | 7.46 | 7.13 | -0.33 | -4.42% | 7.13 | 7.47 | 141393 | 10202 | 0.88% |
| 2024-08-30 | 7.25 | 7.46 | 0.14 | 1.91% | 7.25 | 7.66 | 117335 | 8786 | 0.73% |
| 2024-08-29 | 7.20 | 7.32 | 0.05 | 0.69% | 7.15 | 7.34 | 89573 | 6502 | 0.56% |
| 2024-08-28 | 7.86 | 7.27 | -0.27 | -3.58% | 7.25 | 7.99 | 199914 | 14856 | 1.25% |
| 2024-08-27 | 7.54 | 7.54 | -0.01 | -0.13% | 7.48 | 7.67 | 47459 | 3593 | 0.30% |
| 2024-08-26 | 7.45 | 7.55 | 0.08 | 1.07% | 7.41 | 7.64 | 54254 | 4086 | 0.34% |
| 2024-08-23 | 7.45 | 7.47 | 0.01 | 0.13% | 7.41 | 7.52 | 37339 | 2784 | 0.23% |
| 2024-08-22 | 7.59 | 7.46 | -0.12 | -1.58% | 7.43 | 7.63 | 50487 | 3785 | 0.31% |
| 2024-08-21 | 7.65 | 7.58 | -0.09 | -1.17% | 7.55 | 7.69 | 43538 | 3313 | 0.27% |
| 2024-08-20 | 7.73 | 7.67 | -0.10 | -1.29% | 7.66 | 7.77 | 49650 | 3823 | 0.31% |
| 2024-08-19 | 7.71 | 7.77 | 0.04 | 0.52% | 7.68 | 7.81 | 42897 | 3329 | 0.27% |
| 2024-08-16 | 7.90 | 7.73 | -0.14 | -1.78% | 7.70 | 7.98 | 68445 | 5320 | 0.43% |
| 2024-08-15 | 7.77 | 7.87 | 0.08 | 1.03% | 7.71 | 7.95 | 70200 | 5506 | 0.44% |