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 | 11.08 | 11.35 | 0.21 | 1.89% | 11.08 | 11.52 | 23297 | 2632 | 1.87% |
| 2024-11-20 | 10.63 | 11.14 | 0.46 | 4.31% | 10.56 | 11.15 | 25656 | 2814 | 2.06% |
| 2024-11-19 | 10.36 | 10.68 | 0.25 | 2.40% | 10.29 | 10.75 | 16292 | 1705 | 1.31% |
| 2024-11-18 | 10.63 | 10.43 | -0.21 | -1.97% | 10.20 | 10.89 | 21184 | 2219 | 1.70% |
| 2024-11-15 | 10.68 | 10.64 | -0.11 | -1.02% | 10.52 | 11.03 | 17293 | 1867 | 1.39% |
| 2024-11-14 | 10.98 | 10.75 | -0.27 | -2.45% | 10.65 | 11.14 | 24456 | 2649 | 1.96% |
| 2024-11-13 | 10.89 | 11.02 | 0.23 | 2.13% | 10.60 | 11.08 | 20793 | 2261 | 1.67% |
| 2024-11-12 | 10.91 | 10.79 | -0.08 | -0.74% | 10.72 | 11.22 | 20987 | 2303 | 1.68% |
| 2024-11-11 | 10.57 | 10.87 | 0.20 | 1.87% | 10.51 | 10.90 | 19461 | 2085 | 1.56% |
| 2024-11-08 | 10.88 | 10.67 | -0.21 | -1.93% | 10.63 | 10.99 | 24784 | 2660 | 1.99% |
| 2024-11-07 | 10.32 | 10.88 | 0.51 | 4.92% | 10.29 | 10.97 | 25610 | 2740 | 2.05% |
| 2024-11-06 | 10.29 | 10.37 | 0.06 | 0.58% | 10.12 | 10.50 | 20969 | 2167 | 1.68% |
| 2024-11-05 | 10.13 | 10.31 | 0.18 | 1.78% | 10.12 | 10.35 | 19728 | 2019 | 1.58% |
| 2024-11-04 | 10.16 | 10.13 | 0.07 | 0.70% | 9.85 | 10.50 | 23941 | 2408 | 1.92% |
| 2024-11-01 | 10.49 | 10.06 | -0.43 | -4.10% | 10.00 | 10.62 | 30966 | 3152 | 2.48% |
| 2024-10-31 | 10.34 | 10.49 | 0.19 | 1.84% | 10.34 | 10.74 | 17879 | 1881 | 1.43% |
| 2024-10-30 | 10.49 | 10.30 | -0.24 | -2.28% | 10.17 | 10.81 | 22633 | 2362 | 1.81% |
| 2024-10-29 | 10.71 | 10.54 | -0.17 | -1.59% | 10.47 | 11.00 | 28487 | 3049 | 2.28% |
| 2024-10-28 | 10.43 | 10.71 | 0.47 | 4.59% | 10.33 | 10.90 | 30997 | 3288 | 2.48% |
| 2024-10-25 | 10.09 | 10.24 | 0.10 | 0.99% | 10.09 | 10.34 | 18763 | 1918 | 1.50% |
| 2024-10-24 | 9.96 | 10.14 | 0.09 | 0.90% | 9.79 | 10.23 | 24307 | 2427 | 1.95% |
| 2024-10-23 | 9.84 | 10.05 | 0.23 | 2.34% | 9.71 | 10.39 | 41732 | 4246 | 3.34% |
| 2024-10-22 | 9.66 | 9.82 | 0.15 | 1.55% | 9.60 | 9.82 | 18672 | 1814 | 1.50% |
| 2024-10-21 | 9.54 | 9.67 | 0.14 | 1.47% | 9.43 | 9.80 | 14504 | 1393 | 1.16% |
| 2024-10-18 | 9.24 | 9.53 | 0.27 | 2.92% | 9.20 | 9.74 | 20233 | 1912 | 1.62% |
| 2024-10-17 | 9.36 | 9.26 | -0.13 | -1.38% | 9.23 | 9.62 | 13474 | 1270 | 1.08% |
| 2024-10-16 | 9.30 | 9.39 | 0.01 | 0.11% | 9.16 | 9.58 | 16782 | 1582 | 1.34% |
| 2024-10-15 | 9.41 | 9.38 | -0.14 | -1.47% | 9.34 | 9.65 | 13719 | 1303 | 1.10% |
| 2024-10-14 | 9.32 | 9.52 | 0.24 | 2.59% | 9.28 | 9.65 | 18664 | 1767 | 1.50% |
| 2024-10-11 | 9.57 | 9.28 | -0.29 | -3.03% | 9.18 | 9.68 | 23218 | 2189 | 1.86% |
| 2024-10-10 | 9.35 | 9.57 | 0.22 | 2.35% | 9.35 | 9.75 | 25685 | 2451 | 2.06% |
| 2024-10-09 | 10.07 | 9.35 | -0.97 | -9.40% | 9.29 | 10.07 | 34943 | 3362 | 2.80% |
| 2024-10-08 | 10.77 | 10.32 | 0.47 | 4.77% | 9.61 | 10.79 | 45552 | 4679 | 3.65% |
| 2024-09-30 | 9.43 | 9.85 | 0.73 | 8.00% | 9.20 | 9.90 | 42276 | 4067 | 3.39% |
| 2024-09-27 | 9.10 | 9.12 | 0.19 | 2.13% | 8.86 | 9.20 | 13221 | 1196 | 1.06% |
| 2024-09-26 | 8.62 | 8.93 | 0.32 | 3.72% | 8.56 | 8.93 | 14754 | 1293 | 1.18% |
| 2024-09-25 | 8.57 | 8.61 | 0.15 | 1.77% | 8.55 | 8.80 | 12122 | 1052 | 0.97% |
| 2024-09-24 | 8.28 | 8.46 | 0.28 | 3.42% | 8.24 | 8.52 | 13190 | 1107 | 1.06% |
| 2024-09-23 | 8.20 | 8.18 | 0.02 | 0.25% | 8.10 | 8.28 | 8642 | 708 | 0.69% |
| 2024-09-20 | 8.26 | 8.16 | -0.10 | -1.21% | 8.14 | 8.33 | 10207 | 838 | 0.82% |
| 2024-09-19 | 7.98 | 8.26 | 0.32 | 4.03% | 7.91 | 8.33 | 13061 | 1070 | 1.05% |
| 2024-09-18 | 8.09 | 7.94 | -0.07 | -0.87% | 7.74 | 8.09 | 10430 | 820 | 0.84% |
| 2024-09-13 | 8.18 | 8.01 | -0.12 | -1.48% | 8.00 | 8.18 | 10443 | 844 | 0.84% |
| 2024-09-12 | 8.18 | 8.13 | 0.01 | 0.12% | 8.11 | 8.31 | 9850 | 808 | 0.79% |
| 2024-09-11 | 8.29 | 8.12 | -0.18 | -2.17% | 8.08 | 8.31 | 10766 | 880 | 0.86% |
| 2024-09-10 | 8.30 | 8.30 | 0.06 | 0.73% | 8.16 | 8.37 | 11940 | 987 | 0.96% |
| 2024-09-09 | 8.22 | 8.24 | -0.02 | -0.24% | 8.07 | 8.38 | 9712 | 800 | 0.78% |
| 2024-09-06 | 8.50 | 8.26 | -0.24 | -2.82% | 8.26 | 8.57 | 11760 | 981 | 0.94% |
| 2024-09-05 | 8.46 | 8.50 | 0.08 | 0.95% | 8.40 | 8.54 | 10726 | 908 | 0.86% |
| 2024-09-04 | 8.65 | 8.42 | -0.24 | -2.77% | 8.38 | 8.67 | 13344 | 1133 | 1.07% |
| 2024-09-03 | 8.53 | 8.66 | 0.13 | 1.52% | 8.49 | 8.76 | 17425 | 1509 | 1.40% |
| 2024-09-02 | 8.66 | 8.53 | -0.13 | -1.50% | 8.50 | 8.78 | 13654 | 1180 | 1.09% |
| 2024-08-30 | 8.47 | 8.66 | 0.16 | 1.88% | 8.45 | 8.88 | 23250 | 2019 | 1.86% |
| 2024-08-29 | 8.58 | 8.50 | -0.16 | -1.85% | 8.46 | 8.83 | 23419 | 2016 | 1.88% |
| 2024-08-28 | 8.33 | 8.66 | 0.24 | 2.85% | 8.28 | 8.72 | 11483 | 984 | 0.92% |
| 2024-08-27 | 8.60 | 8.42 | -0.10 | -1.17% | 8.34 | 8.80 | 14860 | 1265 | 1.19% |
| 2024-08-26 | 8.28 | 8.52 | 0.14 | 1.67% | 8.28 | 8.76 | 14421 | 1229 | 1.16% |
| 2024-08-23 | 8.48 | 8.38 | -0.18 | -2.10% | 8.20 | 8.61 | 14209 | 1186 | 1.14% |
| 2024-08-22 | 8.61 | 8.56 | 0.00 | 0.00% | 8.50 | 8.69 | 7853 | 674 | 0.63% |
| 2024-08-21 | 8.65 | 8.56 | -0.09 | -1.04% | 8.50 | 8.72 | 6732 | 579 | 0.54% |
| 2024-08-20 | 8.85 | 8.65 | -0.20 | -2.26% | 8.55 | 8.99 | 8046 | 700 | 0.64% |
| 2024-08-19 | 9.05 | 8.85 | -0.10 | -1.12% | 8.79 | 9.08 | 9049 | 803 | 0.73% |
| 2024-08-16 | 9.13 | 8.95 | -0.18 | -1.97% | 8.93 | 9.20 | 8456 | 762 | 0.68% |
| 2024-08-15 | 9.03 | 9.13 | 0.14 | 1.56% | 8.80 | 9.26 | 13067 | 1183 | 1.05% |
| 2024-08-14 | 9.04 | 8.99 | 0.00 | 0.00% | 8.95 | 9.12 | 7307 | 659 | 0.59% |
| 2024-08-13 | 8.95 | 8.99 | 0.04 | 0.45% | 8.79 | 9.06 | 9746 | 870 | 0.78% |