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 | 10.21 | 10.23 | -0.05 | -0.49% | 10.11 | 10.45 | 62121 | 6350 | 1.13% |
| 2024-11-20 | 10.14 | 10.28 | 0.13 | 1.28% | 10.00 | 10.29 | 68279 | 6939 | 1.25% |
| 2024-11-19 | 10.01 | 10.15 | 0.16 | 1.60% | 9.91 | 10.15 | 62146 | 6247 | 1.13% |
| 2024-11-18 | 10.43 | 9.99 | -0.37 | -3.57% | 9.94 | 10.54 | 80989 | 8246 | 1.48% |
| 2024-11-15 | 10.58 | 10.36 | -0.17 | -1.61% | 10.34 | 10.68 | 86107 | 9060 | 1.57% |
| 2024-11-14 | 10.90 | 10.53 | -0.37 | -3.39% | 10.51 | 10.94 | 85705 | 9159 | 1.56% |
| 2024-11-13 | 11.28 | 10.90 | -0.35 | -3.11% | 10.74 | 11.37 | 144034 | 15856 | 2.63% |
| 2024-11-12 | 11.10 | 11.25 | 0.35 | 3.21% | 11.10 | 11.87 | 324768 | 37382 | 5.93% |
| 2024-11-11 | 10.50 | 10.90 | -0.10 | -0.91% | 10.46 | 10.97 | 169583 | 18098 | 3.10% |
| 2024-11-08 | 11.61 | 11.00 | -0.18 | -1.61% | 10.95 | 11.88 | 254371 | 28565 | 4.64% |
| 2024-11-07 | 10.59 | 11.18 | 0.54 | 5.08% | 10.54 | 11.44 | 281446 | 31274 | 5.14% |
| 2024-11-06 | 10.50 | 10.64 | -0.02 | -0.19% | 10.40 | 10.88 | 215302 | 22889 | 3.93% |
| 2024-11-05 | 10.50 | 10.66 | 0.05 | 0.47% | 10.41 | 10.80 | 215378 | 22886 | 3.93% |
| 2024-11-04 | 10.88 | 10.61 | -0.77 | -6.77% | 10.25 | 10.88 | 306577 | 32288 | 5.60% |
| 2024-11-01 | 10.41 | 11.38 | 0.73 | 6.85% | 10.01 | 11.72 | 479462 | 53713 | 8.75% |
| 2024-10-31 | 10.81 | 10.65 | -0.52 | -4.66% | 10.35 | 10.83 | 300358 | 31679 | 5.48% |
| 2024-10-30 | 10.60 | 11.17 | 0.58 | 5.48% | 10.53 | 11.65 | 379191 | 42374 | 6.92% |
| 2024-10-29 | 10.49 | 10.59 | 0.35 | 3.42% | 10.30 | 11.21 | 375866 | 40414 | 6.86% |
| 2024-10-28 | 9.54 | 10.24 | 0.60 | 6.22% | 9.54 | 10.37 | 291331 | 29147 | 5.32% |
| 2024-10-25 | 9.10 | 9.64 | 0.66 | 7.35% | 9.02 | 9.86 | 277388 | 26447 | 5.06% |
| 2024-10-24 | 9.09 | 8.98 | -0.12 | -1.32% | 8.90 | 9.21 | 127829 | 11529 | 2.33% |
| 2024-10-23 | 8.85 | 9.10 | 0.30 | 3.41% | 8.75 | 9.66 | 180755 | 16423 | 3.30% |
| 2024-10-22 | 8.61 | 8.80 | 0.19 | 2.21% | 8.54 | 8.80 | 81767 | 7108 | 1.49% |
| 2024-10-21 | 8.59 | 8.61 | 0.05 | 0.58% | 8.51 | 8.70 | 65929 | 5666 | 1.20% |
| 2024-10-18 | 8.42 | 8.56 | 0.05 | 0.59% | 8.42 | 8.68 | 66328 | 5682 | 1.21% |
| 2024-10-17 | 8.55 | 8.51 | -0.03 | -0.35% | 8.50 | 8.66 | 46005 | 3939 | 0.84% |
| 2024-10-16 | 8.50 | 8.54 | -0.10 | -1.16% | 8.47 | 8.64 | 53006 | 4530 | 0.97% |
| 2024-10-15 | 8.68 | 8.64 | -0.13 | -1.48% | 8.60 | 8.89 | 69919 | 6105 | 1.28% |
| 2024-10-14 | 8.76 | 8.77 | 0.02 | 0.23% | 8.40 | 8.84 | 91554 | 7914 | 1.67% |
| 2024-10-11 | 8.82 | 8.75 | -0.05 | -0.57% | 8.58 | 9.44 | 124314 | 11189 | 2.27% |
| 2024-10-10 | 8.75 | 8.80 | 0.10 | 1.15% | 8.60 | 9.13 | 99208 | 8783 | 1.81% |
| 2024-10-09 | 9.51 | 8.70 | -0.90 | -9.38% | 8.70 | 9.51 | 109802 | 9906 | 2.00% |
| 2024-10-08 | 10.26 | 9.60 | 0.27 | 2.89% | 9.17 | 10.26 | 188802 | 18353 | 3.45% |
| 2024-09-30 | 9.10 | 9.33 | 0.59 | 6.75% | 8.80 | 9.46 | 174522 | 16054 | 3.19% |
| 2024-09-27 | 8.45 | 8.74 | 0.44 | 5.30% | 8.31 | 8.85 | 81462 | 6947 | 1.49% |
| 2024-09-26 | 7.92 | 8.30 | 0.42 | 5.33% | 7.92 | 8.30 | 64449 | 5230 | 1.18% |
| 2024-09-25 | 7.85 | 7.88 | 0.09 | 1.16% | 7.84 | 8.05 | 57237 | 4547 | 1.05% |
| 2024-09-24 | 7.55 | 7.79 | 0.30 | 4.01% | 7.55 | 7.85 | 50460 | 3898 | 0.92% |
| 2024-09-23 | 7.50 | 7.49 | -0.06 | -0.79% | 7.47 | 7.59 | 17146 | 1286 | 0.31% |
| 2024-09-20 | 7.52 | 7.55 | 0.02 | 0.27% | 7.45 | 7.58 | 20180 | 1518 | 0.37% |
| 2024-09-19 | 7.31 | 7.53 | 0.29 | 4.01% | 7.27 | 7.54 | 34145 | 2548 | 0.62% |
| 2024-09-18 | 7.28 | 7.24 | -0.07 | -0.96% | 7.12 | 7.29 | 21275 | 1533 | 0.39% |
| 2024-09-13 | 7.38 | 7.31 | -0.05 | -0.68% | 7.30 | 7.45 | 18467 | 1357 | 0.34% |
| 2024-09-12 | 7.40 | 7.36 | -0.07 | -0.94% | 7.36 | 7.51 | 18931 | 1406 | 0.35% |
| 2024-09-11 | 7.48 | 7.43 | -0.14 | -1.85% | 7.37 | 7.52 | 23756 | 1769 | 0.43% |
| 2024-09-10 | 7.64 | 7.57 | 0.00 | 0.00% | 7.45 | 7.66 | 25867 | 1948 | 0.47% |
| 2024-09-09 | 7.51 | 7.57 | 0.05 | 0.66% | 7.42 | 7.63 | 29973 | 2267 | 0.55% |
| 2024-09-06 | 7.51 | 7.52 | -0.04 | -0.53% | 7.48 | 7.71 | 45535 | 3450 | 0.83% |
| 2024-09-05 | 7.50 | 7.56 | 0.18 | 2.44% | 7.44 | 7.65 | 48057 | 3626 | 0.88% |
| 2024-09-04 | 7.35 | 7.38 | -0.03 | -0.40% | 7.33 | 7.45 | 22233 | 1642 | 0.41% |
| 2024-09-03 | 7.35 | 7.41 | 0.04 | 0.54% | 7.34 | 7.48 | 21691 | 1605 | 0.40% |
| 2024-09-02 | 7.55 | 7.37 | -0.08 | -1.07% | 7.37 | 7.66 | 38810 | 2928 | 0.71% |
| 2024-08-30 | 7.22 | 7.45 | 0.17 | 2.34% | 7.22 | 7.55 | 36305 | 2700 | 0.66% |
| 2024-08-29 | 7.16 | 7.28 | 0.08 | 1.11% | 7.07 | 7.29 | 24994 | 1803 | 0.46% |
| 2024-08-28 | 7.23 | 7.20 | 0.06 | 0.84% | 7.07 | 7.37 | 31802 | 2286 | 0.58% |
| 2024-08-27 | 7.22 | 7.14 | -0.08 | -1.11% | 7.12 | 7.25 | 18955 | 1358 | 0.35% |
| 2024-08-26 | 7.07 | 7.22 | 0.05 | 0.70% | 7.07 | 7.27 | 25256 | 1818 | 0.46% |
| 2024-08-23 | 7.31 | 7.17 | -0.14 | -1.92% | 7.16 | 7.33 | 36220 | 2613 | 0.66% |
| 2024-08-22 | 7.68 | 7.31 | -0.43 | -5.56% | 7.29 | 7.77 | 68959 | 5140 | 1.26% |
| 2024-08-21 | 7.68 | 7.74 | 0.02 | 0.26% | 7.67 | 7.78 | 17029 | 1317 | 0.31% |
| 2024-08-20 | 7.83 | 7.72 | -0.13 | -1.66% | 7.66 | 7.90 | 21244 | 1641 | 0.39% |
| 2024-08-19 | 7.81 | 7.85 | 0.04 | 0.51% | 7.79 | 7.89 | 17311 | 1358 | 0.32% |
| 2024-08-16 | 7.95 | 7.81 | -0.13 | -1.64% | 7.80 | 7.98 | 26553 | 2090 | 0.48% |
| 2024-08-15 | 7.86 | 7.94 | 0.07 | 0.89% | 7.82 | 7.99 | 23313 | 1847 | 0.43% |
| 2024-08-14 | 7.96 | 7.87 | -0.05 | -0.63% | 7.85 | 7.97 | 18879 | 1491 | 0.34% |
| 2024-08-13 | 7.85 | 7.92 | 0.01 | 0.13% | 7.80 | 7.95 | 25730 | 2026 | 0.47% |