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 | 10.46 | 10.42 | -0.05 | -0.48% | 10.35 | 10.74 | 142465 | 14961 | 3.47% |
| 2024-11-20 | 10.00 | 10.47 | 0.49 | 4.91% | 9.98 | 10.47 | 128369 | 13218 | 3.12% |
| 2024-11-19 | 9.64 | 9.98 | 0.38 | 3.96% | 9.45 | 9.98 | 61885 | 6033 | 1.51% |
| 2024-11-18 | 9.93 | 9.60 | -0.19 | -1.94% | 9.50 | 9.98 | 70629 | 6860 | 1.72% |
| 2024-11-15 | 9.97 | 9.79 | -0.15 | -1.51% | 9.77 | 10.09 | 63755 | 6338 | 1.55% |
| 2024-11-14 | 10.22 | 9.94 | -0.28 | -2.74% | 9.92 | 10.40 | 78304 | 7943 | 1.91% |
| 2024-11-13 | 10.15 | 10.22 | 0.05 | 0.49% | 9.93 | 10.30 | 71079 | 7205 | 1.73% |
| 2024-11-12 | 10.25 | 10.17 | -0.03 | -0.29% | 10.06 | 10.36 | 90475 | 9263 | 2.20% |
| 2024-11-11 | 9.92 | 10.20 | 0.28 | 2.82% | 9.90 | 10.20 | 84351 | 8517 | 2.05% |
| 2024-11-08 | 10.05 | 9.92 | -0.03 | -0.30% | 9.84 | 10.12 | 80983 | 8059 | 1.97% |
| 2024-11-07 | 9.80 | 9.95 | 0.22 | 2.26% | 9.68 | 9.95 | 87076 | 8603 | 2.12% |
| 2024-11-06 | 9.74 | 9.73 | 0.02 | 0.21% | 9.63 | 9.82 | 64156 | 6247 | 1.56% |
| 2024-11-05 | 9.65 | 9.71 | 0.11 | 1.15% | 9.60 | 9.81 | 80056 | 7752 | 1.95% |
| 2024-11-04 | 9.31 | 9.60 | 0.22 | 2.35% | 9.31 | 9.65 | 43987 | 4197 | 1.07% |
| 2024-11-01 | 9.71 | 9.38 | -0.39 | -3.99% | 9.30 | 9.84 | 72536 | 6904 | 1.76% |
| 2024-10-31 | 9.70 | 9.77 | 0.00 | 0.00% | 9.68 | 9.86 | 56759 | 5545 | 1.38% |
| 2024-10-30 | 9.81 | 9.77 | -0.03 | -0.31% | 9.66 | 9.96 | 61064 | 5981 | 1.49% |
| 2024-10-29 | 10.19 | 9.80 | -0.44 | -4.30% | 9.79 | 10.28 | 87630 | 8751 | 2.13% |
| 2024-10-28 | 10.16 | 10.24 | 0.08 | 0.79% | 10.01 | 10.26 | 93984 | 9552 | 2.29% |
| 2024-10-25 | 9.78 | 10.16 | 0.38 | 3.89% | 9.78 | 10.16 | 97017 | 9730 | 2.36% |
| 2024-10-24 | 9.87 | 9.78 | -0.10 | -1.01% | 9.70 | 9.95 | 46775 | 4571 | 1.14% |
| 2024-10-23 | 9.84 | 9.88 | 0.05 | 0.51% | 9.73 | 9.94 | 66569 | 6556 | 1.62% |
| 2024-10-22 | 9.80 | 9.83 | 0.06 | 0.61% | 9.67 | 9.88 | 64185 | 6278 | 1.56% |
| 2024-10-21 | 9.62 | 9.77 | 0.11 | 1.14% | 9.61 | 9.92 | 77818 | 7595 | 1.89% |
| 2024-10-18 | 9.45 | 9.66 | 0.19 | 2.01% | 9.41 | 9.81 | 67887 | 6535 | 1.65% |
| 2024-10-17 | 9.71 | 9.47 | -0.25 | -2.57% | 9.43 | 9.84 | 66965 | 6448 | 1.63% |
| 2024-10-16 | 9.45 | 9.72 | 0.16 | 1.67% | 9.42 | 9.98 | 98647 | 9670 | 2.40% |
| 2024-10-15 | 9.45 | 9.56 | 0.09 | 0.95% | 9.34 | 9.75 | 83991 | 8075 | 2.04% |
| 2024-10-14 | 9.16 | 9.47 | 0.33 | 3.61% | 9.02 | 9.48 | 69947 | 6505 | 1.70% |
| 2024-10-11 | 9.66 | 9.14 | -0.47 | -4.89% | 9.02 | 9.66 | 89615 | 8298 | 2.18% |
| 2024-10-10 | 9.59 | 9.61 | -0.09 | -0.93% | 9.49 | 9.95 | 74313 | 7199 | 1.81% |
| 2024-10-09 | 10.69 | 9.70 | -1.08 | -10.02% | 9.70 | 10.69 | 133328 | 13335 | 3.24% |
| 2024-10-08 | 11.20 | 10.78 | 0.46 | 4.46% | 10.13 | 11.30 | 232323 | 25029 | 5.65% |
| 2024-09-30 | 9.86 | 10.32 | 0.91 | 9.67% | 9.46 | 10.33 | 194381 | 19386 | 4.73% |
| 2024-09-27 | 9.08 | 9.41 | 0.43 | 4.79% | 9.07 | 9.43 | 63737 | 5906 | 1.55% |
| 2024-09-26 | 8.75 | 8.98 | 0.23 | 2.63% | 8.66 | 8.98 | 57196 | 5062 | 1.39% |
| 2024-09-25 | 8.72 | 8.75 | 0.06 | 0.69% | 8.71 | 8.99 | 76920 | 6810 | 1.87% |
| 2024-09-24 | 8.35 | 8.69 | 0.38 | 4.57% | 8.33 | 8.69 | 70232 | 5992 | 1.71% |
| 2024-09-23 | 8.31 | 8.31 | -0.03 | -0.36% | 8.23 | 8.40 | 35584 | 2966 | 0.87% |
| 2024-09-20 | 8.51 | 8.34 | -0.15 | -1.77% | 8.31 | 8.53 | 42873 | 3590 | 1.04% |
| 2024-09-19 | 8.38 | 8.49 | 0.18 | 2.17% | 8.29 | 8.57 | 55871 | 4729 | 1.36% |
| 2024-09-18 | 8.42 | 8.31 | -0.12 | -1.42% | 8.15 | 8.46 | 65577 | 5416 | 1.60% |
| 2024-09-13 | 8.58 | 8.43 | -0.20 | -2.32% | 8.42 | 8.70 | 75754 | 6479 | 1.84% |
| 2024-09-12 | 8.84 | 8.63 | -0.21 | -2.38% | 8.61 | 8.92 | 87028 | 7596 | 2.12% |
| 2024-09-11 | 8.99 | 8.84 | -0.17 | -1.89% | 8.82 | 9.09 | 92694 | 8273 | 2.26% |
| 2024-09-10 | 9.36 | 9.01 | -0.36 | -3.84% | 8.80 | 9.36 | 155035 | 13919 | 3.77% |
| 2024-09-09 | 9.51 | 9.37 | -0.50 | -5.07% | 9.32 | 9.66 | 174847 | 16546 | 4.25% |
| 2024-09-06 | 9.66 | 9.87 | 0.10 | 1.02% | 9.50 | 10.48 | 298999 | 29492 | 7.27% |
| 2024-09-05 | 9.99 | 9.77 | -0.21 | -2.10% | 9.65 | 10.38 | 301445 | 30033 | 7.33% |
| 2024-09-04 | 9.33 | 9.98 | 0.91 | 10.03% | 9.16 | 9.98 | 182017 | 17765 | 4.43% |
| 2024-09-03 | 9.05 | 9.07 | 0.05 | 0.55% | 8.96 | 9.16 | 24390 | 2215 | 0.59% |
| 2024-09-02 | 9.07 | 9.02 | -0.09 | -0.99% | 9.00 | 9.18 | 33924 | 3087 | 0.83% |
| 2024-08-30 | 8.91 | 9.11 | 0.24 | 2.71% | 8.77 | 9.20 | 42938 | 3892 | 1.04% |
| 2024-08-29 | 8.67 | 8.87 | 0.17 | 1.95% | 8.62 | 8.92 | 26712 | 2354 | 0.65% |
| 2024-08-28 | 8.73 | 8.70 | -0.02 | -0.23% | 8.61 | 8.83 | 31990 | 2797 | 0.78% |
| 2024-08-27 | 8.93 | 8.72 | -0.22 | -2.46% | 8.68 | 8.97 | 27406 | 2402 | 0.67% |
| 2024-08-26 | 8.66 | 8.94 | 0.31 | 3.59% | 8.66 | 9.02 | 39206 | 3492 | 0.95% |
| 2024-08-23 | 8.83 | 8.63 | -0.28 | -3.14% | 8.56 | 8.90 | 59855 | 5194 | 1.46% |
| 2024-08-22 | 9.01 | 8.91 | -0.14 | -1.55% | 8.88 | 9.08 | 23838 | 2134 | 0.58% |
| 2024-08-21 | 8.97 | 9.05 | 0.05 | 0.56% | 8.93 | 9.12 | 24491 | 2214 | 0.60% |
| 2024-08-20 | 9.13 | 9.00 | -0.12 | -1.32% | 8.97 | 9.30 | 32233 | 2934 | 0.78% |
| 2024-08-19 | 9.22 | 9.12 | -0.14 | -1.51% | 9.07 | 9.34 | 34887 | 3195 | 0.85% |
| 2024-08-16 | 9.43 | 9.26 | -0.13 | -1.38% | 9.22 | 9.53 | 42942 | 4015 | 1.04% |
| 2024-08-15 | 9.25 | 9.39 | 0.06 | 0.64% | 9.24 | 9.48 | 34466 | 3228 | 0.84% |