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 | 10.08 | 10.06 | -0.03 | -0.30% | 9.91 | 10.13 | 50901 | 5101 | 1.42% |
| 2024-11-20 | 9.88 | 10.09 | 0.11 | 1.10% | 9.85 | 10.09 | 67848 | 6797 | 1.89% |
| 2024-11-19 | 9.57 | 9.98 | 0.50 | 5.27% | 9.45 | 10.14 | 84382 | 8286 | 2.35% |
| 2024-11-18 | 9.66 | 9.48 | -0.11 | -1.15% | 9.39 | 9.72 | 37134 | 3548 | 1.04% |
| 2024-11-15 | 9.57 | 9.59 | -0.02 | -0.21% | 9.56 | 9.86 | 37461 | 3629 | 1.04% |
| 2024-11-14 | 9.85 | 9.61 | -0.29 | -2.93% | 9.59 | 9.95 | 35198 | 3434 | 0.98% |
| 2024-11-13 | 9.86 | 9.90 | 0.04 | 0.41% | 9.74 | 9.96 | 43055 | 4242 | 1.20% |
| 2024-11-12 | 10.07 | 9.86 | -0.21 | -2.09% | 9.79 | 10.10 | 71310 | 7104 | 1.99% |
| 2024-11-11 | 10.00 | 10.07 | 0.13 | 1.31% | 9.70 | 10.09 | 78663 | 7750 | 2.19% |
| 2024-11-08 | 9.86 | 9.94 | 0.20 | 2.05% | 9.68 | 10.05 | 83051 | 8162 | 2.32% |
| 2024-11-07 | 9.57 | 9.74 | 0.25 | 2.63% | 9.47 | 9.74 | 58475 | 5642 | 1.63% |
| 2024-11-06 | 9.53 | 9.49 | -0.06 | -0.63% | 9.42 | 9.58 | 41519 | 3944 | 1.16% |
| 2024-11-05 | 9.46 | 9.55 | 0.11 | 1.17% | 9.39 | 9.57 | 46918 | 4454 | 1.31% |
| 2024-11-04 | 9.19 | 9.44 | 0.32 | 3.51% | 9.10 | 9.45 | 32476 | 3028 | 0.91% |
| 2024-11-01 | 9.31 | 9.12 | -0.23 | -2.46% | 9.07 | 9.37 | 39211 | 3605 | 1.09% |
| 2024-10-31 | 9.33 | 9.35 | 0.01 | 0.11% | 9.30 | 9.42 | 37388 | 3498 | 1.04% |
| 2024-10-30 | 9.49 | 9.34 | -0.10 | -1.06% | 9.24 | 9.55 | 38772 | 3639 | 1.08% |
| 2024-10-29 | 9.74 | 9.44 | -0.24 | -2.48% | 9.39 | 9.75 | 57009 | 5430 | 1.59% |
| 2024-10-28 | 9.60 | 9.68 | 0.08 | 0.83% | 9.56 | 9.75 | 57511 | 5548 | 1.60% |
| 2024-10-25 | 9.29 | 9.60 | 0.31 | 3.34% | 9.28 | 9.61 | 66027 | 6227 | 1.84% |
| 2024-10-24 | 9.25 | 9.29 | 0.04 | 0.43% | 9.23 | 9.34 | 31217 | 2899 | 0.87% |
| 2024-10-23 | 9.24 | 9.25 | -0.01 | -0.11% | 9.22 | 9.38 | 39531 | 3676 | 1.10% |
| 2024-10-22 | 9.12 | 9.26 | 0.14 | 1.54% | 9.09 | 9.30 | 39001 | 3593 | 1.09% |
| 2024-10-21 | 9.10 | 9.12 | 0.05 | 0.55% | 9.01 | 9.18 | 47778 | 4356 | 1.33% |
| 2024-10-18 | 8.91 | 9.07 | 0.17 | 1.91% | 8.85 | 9.19 | 44179 | 3983 | 1.23% |
| 2024-10-17 | 9.18 | 8.90 | -0.19 | -2.09% | 8.90 | 9.19 | 36580 | 3301 | 1.02% |
| 2024-10-16 | 8.98 | 9.09 | 0.05 | 0.55% | 8.92 | 9.17 | 26377 | 2391 | 0.74% |
| 2024-10-15 | 9.27 | 9.04 | -0.25 | -2.69% | 9.03 | 9.28 | 33391 | 3056 | 0.93% |
| 2024-10-14 | 9.20 | 9.29 | 0.09 | 0.98% | 8.99 | 9.33 | 36338 | 3351 | 1.01% |
| 2024-10-11 | 9.39 | 9.20 | -0.28 | -2.95% | 9.09 | 9.49 | 35593 | 3304 | 0.99% |
| 2024-10-10 | 9.45 | 9.48 | 0.12 | 1.28% | 9.34 | 9.67 | 62206 | 5926 | 1.74% |
| 2024-10-09 | 10.25 | 9.36 | -0.94 | -9.13% | 9.34 | 10.25 | 89629 | 8683 | 2.50% |
| 2024-10-08 | 10.90 | 10.30 | 0.36 | 3.62% | 9.98 | 10.91 | 133675 | 13800 | 3.73% |
| 2024-09-30 | 9.42 | 9.94 | 0.75 | 8.16% | 9.12 | 10.06 | 132491 | 12682 | 3.70% |
| 2024-09-27 | 8.91 | 9.19 | 0.39 | 4.43% | 8.90 | 9.20 | 33389 | 3016 | 0.93% |
| 2024-09-26 | 8.28 | 8.80 | 0.46 | 5.52% | 8.28 | 8.81 | 52340 | 4491 | 1.46% |
| 2024-09-25 | 8.26 | 8.34 | 0.19 | 2.33% | 8.22 | 8.52 | 50815 | 4250 | 1.42% |
| 2024-09-24 | 7.89 | 8.15 | 0.28 | 3.56% | 7.89 | 8.21 | 39354 | 3171 | 1.10% |
| 2024-09-23 | 7.87 | 7.87 | 0.01 | 0.13% | 7.78 | 7.91 | 12012 | 943 | 0.34% |
| 2024-09-20 | 7.89 | 7.86 | -0.03 | -0.38% | 7.80 | 7.93 | 14672 | 1151 | 0.41% |
| 2024-09-19 | 7.70 | 7.89 | 0.20 | 2.60% | 7.70 | 7.94 | 21177 | 1664 | 0.59% |
| 2024-09-18 | 7.74 | 7.69 | -0.05 | -0.65% | 7.54 | 7.77 | 18975 | 1448 | 0.53% |
| 2024-09-13 | 7.90 | 7.74 | -0.16 | -2.03% | 7.74 | 7.92 | 16614 | 1296 | 0.46% |
| 2024-09-12 | 7.87 | 7.90 | -0.01 | -0.13% | 7.87 | 8.00 | 12321 | 979 | 0.34% |
| 2024-09-11 | 7.97 | 7.91 | -0.06 | -0.75% | 7.87 | 8.00 | 12723 | 1008 | 0.35% |
| 2024-09-10 | 7.98 | 7.97 | 0.04 | 0.50% | 7.84 | 8.02 | 15374 | 1217 | 0.43% |
| 2024-09-09 | 7.96 | 7.93 | -0.06 | -0.75% | 7.86 | 8.01 | 15299 | 1215 | 0.43% |
| 2024-09-06 | 8.17 | 7.99 | -0.16 | -1.96% | 7.98 | 8.20 | 20641 | 1660 | 0.58% |
| 2024-09-05 | 8.06 | 8.15 | 0.09 | 1.12% | 8.05 | 8.19 | 24524 | 1989 | 0.68% |
| 2024-09-04 | 8.14 | 8.06 | -0.08 | -0.98% | 8.04 | 8.15 | 17615 | 1423 | 0.49% |
| 2024-09-03 | 8.06 | 8.14 | 0.07 | 0.87% | 8.03 | 8.21 | 18489 | 1504 | 0.52% |
| 2024-09-02 | 8.23 | 8.07 | -0.21 | -2.54% | 8.05 | 8.28 | 29072 | 2371 | 0.81% |
| 2024-08-30 | 8.15 | 8.28 | 0.13 | 1.60% | 8.09 | 8.38 | 32660 | 2700 | 0.91% |
| 2024-08-29 | 8.10 | 8.15 | 0.04 | 0.49% | 8.04 | 8.17 | 18025 | 1465 | 0.50% |
| 2024-08-28 | 8.03 | 8.11 | 0.06 | 0.75% | 7.97 | 8.17 | 20237 | 1636 | 0.56% |
| 2024-08-27 | 8.24 | 8.05 | -0.19 | -2.31% | 8.02 | 8.26 | 41382 | 3350 | 1.15% |
| 2024-08-26 | 8.46 | 8.24 | -0.61 | -6.89% | 8.03 | 8.60 | 59034 | 4871 | 1.65% |
| 2024-08-23 | 8.74 | 8.85 | 0.07 | 0.80% | 8.69 | 8.87 | 15084 | 1325 | 0.42% |
| 2024-08-22 | 8.94 | 8.78 | -0.19 | -2.12% | 8.76 | 9.00 | 18043 | 1595 | 0.50% |
| 2024-08-21 | 8.95 | 8.97 | 0.02 | 0.22% | 8.91 | 8.99 | 10330 | 925 | 0.29% |
| 2024-08-20 | 9.13 | 8.95 | -0.17 | -1.86% | 8.91 | 9.15 | 18936 | 1704 | 0.53% |
| 2024-08-19 | 9.13 | 9.12 | -0.02 | -0.22% | 9.05 | 9.19 | 13780 | 1256 | 0.38% |
| 2024-08-16 | 9.26 | 9.14 | -0.04 | -0.44% | 9.12 | 9.26 | 11643 | 1066 | 0.32% |
| 2024-08-15 | 9.11 | 9.18 | 0.09 | 0.99% | 9.01 | 9.22 | 22709 | 2075 | 0.63% |
| 2024-08-14 | 9.15 | 9.09 | -0.08 | -0.87% | 9.04 | 9.20 | 16459 | 1495 | 0.46% |
| 2024-08-13 | 9.12 | 9.17 | -0.02 | -0.22% | 9.00 | 9.20 | 18725 | 1700 | 0.52% |