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 | 10.60 | 10.46 | 0.03 | 0.29% | 10.37 | 10.61 | 39852 | 4167 | 1.30% |
| 2024-11-20 | 10.06 | 10.43 | 0.45 | 4.51% | 9.97 | 10.59 | 62337 | 6468 | 2.03% |
| 2024-11-19 | 9.70 | 9.98 | 0.26 | 2.67% | 9.70 | 9.98 | 26788 | 2636 | 0.87% |
| 2024-11-18 | 9.99 | 9.72 | -0.21 | -2.11% | 9.66 | 10.08 | 34836 | 3428 | 1.13% |
| 2024-11-15 | 10.10 | 9.93 | -0.17 | -1.68% | 9.92 | 10.25 | 34942 | 3526 | 1.14% |
| 2024-11-14 | 10.42 | 10.10 | -0.36 | -3.44% | 10.05 | 10.48 | 38402 | 3925 | 1.25% |
| 2024-11-13 | 10.42 | 10.46 | 0.04 | 0.38% | 10.22 | 10.54 | 35573 | 3690 | 1.16% |
| 2024-11-12 | 10.51 | 10.42 | -0.05 | -0.48% | 10.33 | 10.69 | 53547 | 5630 | 1.74% |
| 2024-11-11 | 10.20 | 10.47 | 0.20 | 1.95% | 10.18 | 10.52 | 49457 | 5146 | 1.61% |
| 2024-11-08 | 10.34 | 10.27 | -0.04 | -0.39% | 10.16 | 10.44 | 52849 | 5432 | 1.72% |
| 2024-11-07 | 10.06 | 10.31 | 0.23 | 2.28% | 10.00 | 10.31 | 49347 | 5021 | 1.61% |
| 2024-11-06 | 10.10 | 10.08 | 0.00 | 0.00% | 9.96 | 10.15 | 45360 | 4565 | 1.48% |
| 2024-11-05 | 9.68 | 10.08 | 0.36 | 3.70% | 9.68 | 10.14 | 50548 | 5011 | 1.65% |
| 2024-11-04 | 9.49 | 9.72 | 0.23 | 2.42% | 9.48 | 9.78 | 32324 | 3125 | 1.05% |
| 2024-11-01 | 9.82 | 9.49 | -0.40 | -4.04% | 9.48 | 9.95 | 47115 | 4538 | 1.53% |
| 2024-10-31 | 9.71 | 9.89 | 0.09 | 0.92% | 9.66 | 9.93 | 48071 | 4726 | 1.57% |
| 2024-10-30 | 9.90 | 9.80 | -0.23 | -2.29% | 9.69 | 10.04 | 53398 | 5247 | 1.74% |
| 2024-10-29 | 10.37 | 10.03 | -0.34 | -3.28% | 10.03 | 10.45 | 46643 | 4741 | 1.52% |
| 2024-10-28 | 10.17 | 10.37 | 0.22 | 2.17% | 10.17 | 10.37 | 42439 | 4358 | 1.38% |
| 2024-10-25 | 9.81 | 10.15 | 0.33 | 3.36% | 9.81 | 10.15 | 50433 | 5076 | 1.64% |
| 2024-10-24 | 9.73 | 9.82 | 0.07 | 0.72% | 9.66 | 9.90 | 28591 | 2801 | 0.93% |
| 2024-10-23 | 9.69 | 9.75 | 0.06 | 0.62% | 9.63 | 9.88 | 47472 | 4638 | 1.55% |
| 2024-10-22 | 9.88 | 9.69 | -0.01 | -0.10% | 9.57 | 9.88 | 48237 | 4651 | 1.57% |
| 2024-10-21 | 9.42 | 9.70 | 0.28 | 2.97% | 9.40 | 9.74 | 64470 | 6179 | 2.10% |
| 2024-10-18 | 9.24 | 9.42 | 0.18 | 1.95% | 9.19 | 9.55 | 38386 | 3595 | 1.25% |
| 2024-10-17 | 9.40 | 9.24 | -0.08 | -0.86% | 9.22 | 9.49 | 28687 | 2686 | 0.93% |
| 2024-10-16 | 9.29 | 9.32 | -0.04 | -0.43% | 9.22 | 9.48 | 30445 | 2850 | 0.99% |
| 2024-10-15 | 9.48 | 9.36 | -0.16 | -1.68% | 9.36 | 9.64 | 33050 | 3133 | 1.08% |
| 2024-10-14 | 9.37 | 9.52 | 0.15 | 1.60% | 9.35 | 9.60 | 34366 | 3258 | 1.12% |
| 2024-10-11 | 9.70 | 9.37 | -0.40 | -4.09% | 9.29 | 9.79 | 37522 | 3558 | 1.22% |
| 2024-10-10 | 9.73 | 9.77 | 0.12 | 1.24% | 9.60 | 9.97 | 50518 | 4951 | 1.65% |
| 2024-10-09 | 10.68 | 9.65 | -1.07 | -9.98% | 9.65 | 10.68 | 70106 | 7003 | 2.28% |
| 2024-10-08 | 11.26 | 10.72 | 0.48 | 4.69% | 10.02 | 11.26 | 100880 | 10744 | 3.29% |
| 2024-09-30 | 9.74 | 10.24 | 0.80 | 8.47% | 9.47 | 10.33 | 127262 | 12528 | 4.14% |
| 2024-09-27 | 9.41 | 9.44 | 0.24 | 2.61% | 9.27 | 9.47 | 22162 | 2082 | 0.72% |
| 2024-09-26 | 8.83 | 9.20 | 0.31 | 3.49% | 8.83 | 9.20 | 18030 | 1627 | 0.59% |
| 2024-09-25 | 8.85 | 8.89 | 0.08 | 0.91% | 8.85 | 9.10 | 25902 | 2328 | 0.84% |
| 2024-09-24 | 8.46 | 8.81 | 0.35 | 4.14% | 8.46 | 8.82 | 24918 | 2162 | 0.81% |
| 2024-09-23 | 8.53 | 8.46 | -0.07 | -0.82% | 8.44 | 8.61 | 11972 | 1017 | 0.39% |
| 2024-09-20 | 8.66 | 8.53 | -0.12 | -1.39% | 8.50 | 8.66 | 12615 | 1078 | 0.41% |
| 2024-09-19 | 8.43 | 8.65 | 0.29 | 3.47% | 8.40 | 8.80 | 22138 | 1909 | 0.72% |
| 2024-09-18 | 8.68 | 8.36 | -0.32 | -3.69% | 8.28 | 8.68 | 23348 | 1961 | 0.76% |
| 2024-09-13 | 8.73 | 8.68 | -0.10 | -1.14% | 8.60 | 8.81 | 12138 | 1056 | 0.40% |
| 2024-09-12 | 8.89 | 8.78 | -0.19 | -2.12% | 8.76 | 9.03 | 13112 | 1163 | 0.43% |
| 2024-09-11 | 8.93 | 8.97 | 0.13 | 1.47% | 8.78 | 9.00 | 14321 | 1278 | 0.47% |
| 2024-09-10 | 8.83 | 8.84 | 0.01 | 0.11% | 8.69 | 9.00 | 14066 | 1234 | 0.46% |
| 2024-09-09 | 8.78 | 8.83 | -0.02 | -0.23% | 8.68 | 8.96 | 18579 | 1646 | 0.61% |
| 2024-09-06 | 9.17 | 8.85 | -0.28 | -3.07% | 8.85 | 9.17 | 17504 | 1574 | 0.57% |
| 2024-09-05 | 9.17 | 9.13 | 0.00 | 0.00% | 9.13 | 9.27 | 10023 | 919 | 0.33% |
| 2024-09-04 | 9.14 | 9.13 | -0.10 | -1.08% | 9.05 | 9.23 | 11768 | 1075 | 0.38% |
| 2024-09-03 | 9.18 | 9.23 | 0.02 | 0.22% | 9.15 | 9.36 | 12080 | 1116 | 0.39% |
| 2024-09-02 | 9.48 | 9.21 | -0.25 | -2.64% | 9.20 | 9.48 | 18352 | 1707 | 0.60% |
| 2024-08-30 | 9.21 | 9.46 | 0.25 | 2.71% | 9.18 | 9.56 | 19268 | 1818 | 0.63% |
| 2024-08-29 | 9.08 | 9.21 | 0.05 | 0.55% | 9.05 | 9.27 | 19171 | 1758 | 0.62% |
| 2024-08-28 | 8.76 | 9.16 | 0.26 | 2.92% | 8.76 | 9.20 | 25660 | 2312 | 0.84% |
| 2024-08-27 | 9.04 | 8.90 | -0.17 | -1.87% | 8.83 | 9.10 | 12362 | 1099 | 0.40% |
| 2024-08-26 | 9.05 | 9.07 | 0.09 | 1.00% | 9.00 | 9.22 | 15069 | 1371 | 0.49% |
| 2024-08-23 | 9.17 | 8.98 | -0.14 | -1.54% | 8.92 | 9.17 | 13022 | 1173 | 0.42% |
| 2024-08-22 | 9.22 | 9.12 | -0.10 | -1.08% | 9.08 | 9.30 | 10773 | 987 | 0.35% |
| 2024-08-21 | 9.06 | 9.22 | 0.17 | 1.88% | 9.01 | 9.30 | 13639 | 1252 | 0.44% |
| 2024-08-20 | 9.39 | 9.05 | -0.32 | -3.42% | 9.04 | 9.39 | 12529 | 1144 | 0.41% |
| 2024-08-19 | 9.49 | 9.37 | -0.06 | -0.64% | 9.36 | 9.57 | 9391 | 886 | 0.31% |
| 2024-08-16 | 9.62 | 9.43 | -0.19 | -1.98% | 9.39 | 9.76 | 14539 | 1383 | 0.47% |
| 2024-08-15 | 9.65 | 9.62 | -0.12 | -1.23% | 9.52 | 9.80 | 16610 | 1601 | 0.54% |