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 | 10.27 | 10.27 | -0.01 | -0.10% | 10.14 | 10.35 | 49099 | 5020 | 1.42% |
| 2024-11-20 | 10.00 | 10.28 | 0.24 | 2.39% | 9.97 | 10.28 | 76654 | 7764 | 2.21% |
| 2024-11-19 | 9.81 | 10.04 | 0.23 | 2.34% | 9.77 | 10.04 | 50185 | 4982 | 1.45% |
| 2024-11-18 | 9.88 | 9.81 | 0.01 | 0.10% | 9.74 | 10.05 | 64103 | 6354 | 1.85% |
| 2024-11-15 | 9.77 | 9.80 | -0.01 | -0.10% | 9.71 | 10.07 | 40308 | 4002 | 1.16% |
| 2024-11-14 | 10.17 | 9.81 | -0.37 | -3.63% | 9.79 | 10.18 | 46104 | 4590 | 1.33% |
| 2024-11-13 | 10.04 | 10.18 | 0.14 | 1.39% | 9.87 | 10.26 | 80873 | 8164 | 2.33% |
| 2024-11-12 | 9.94 | 10.04 | 0.10 | 1.01% | 9.90 | 10.15 | 64480 | 6460 | 1.86% |
| 2024-11-11 | 9.90 | 9.94 | 0.00 | 0.00% | 9.76 | 9.94 | 36645 | 3614 | 1.06% |
| 2024-11-08 | 10.18 | 9.94 | -0.16 | -1.58% | 9.91 | 10.22 | 48749 | 4876 | 1.41% |
| 2024-11-07 | 9.83 | 10.10 | 0.23 | 2.33% | 9.78 | 10.11 | 59788 | 5984 | 1.72% |
| 2024-11-06 | 9.86 | 9.87 | 0.01 | 0.10% | 9.78 | 9.90 | 37904 | 3732 | 1.09% |
| 2024-11-05 | 9.78 | 9.86 | 0.09 | 0.92% | 9.69 | 9.88 | 44170 | 4340 | 1.27% |
| 2024-11-04 | 9.67 | 9.77 | 0.17 | 1.77% | 9.59 | 9.77 | 26812 | 2602 | 0.77% |
| 2024-11-01 | 9.77 | 9.60 | -0.22 | -2.24% | 9.55 | 9.84 | 41065 | 3975 | 1.18% |
| 2024-10-31 | 9.80 | 9.82 | 0.03 | 0.31% | 9.68 | 9.86 | 44053 | 4302 | 1.27% |
| 2024-10-30 | 9.87 | 9.79 | 0.00 | 0.00% | 9.66 | 9.91 | 37782 | 3695 | 1.09% |
| 2024-10-29 | 10.04 | 9.79 | -0.19 | -1.90% | 9.79 | 10.05 | 47091 | 4664 | 1.36% |
| 2024-10-28 | 9.90 | 9.98 | 0.10 | 1.01% | 9.83 | 9.99 | 59273 | 5889 | 1.71% |
| 2024-10-25 | 9.90 | 9.88 | 0.06 | 0.61% | 9.79 | 9.93 | 57203 | 5633 | 1.65% |
| 2024-10-24 | 9.79 | 9.82 | -0.01 | -0.10% | 9.74 | 9.86 | 27534 | 2696 | 0.79% |
| 2024-10-23 | 9.94 | 9.83 | -0.12 | -1.21% | 9.79 | 10.01 | 45356 | 4487 | 1.31% |
| 2024-10-22 | 9.91 | 9.95 | 0.01 | 0.10% | 9.79 | 9.98 | 41739 | 4133 | 1.20% |
| 2024-10-21 | 9.83 | 9.94 | 0.19 | 1.95% | 9.80 | 10.04 | 63352 | 6277 | 1.83% |
| 2024-10-18 | 9.79 | 9.75 | -0.05 | -0.51% | 9.63 | 9.90 | 78035 | 7618 | 2.25% |
| 2024-10-17 | 10.56 | 9.80 | -0.71 | -6.76% | 9.72 | 10.56 | 114144 | 11427 | 3.29% |
| 2024-10-16 | 10.26 | 10.51 | 0.25 | 2.44% | 10.23 | 10.74 | 87401 | 9172 | 2.52% |
| 2024-10-15 | 10.18 | 10.26 | -0.03 | -0.29% | 10.11 | 10.45 | 77458 | 7953 | 2.23% |
| 2024-10-14 | 10.10 | 10.29 | 0.59 | 6.08% | 9.86 | 10.36 | 113400 | 11511 | 3.27% |
| 2024-10-11 | 9.66 | 9.70 | 0.13 | 1.36% | 9.40 | 9.82 | 57085 | 5485 | 1.65% |
| 2024-10-10 | 9.30 | 9.57 | 0.22 | 2.35% | 9.30 | 9.71 | 55055 | 5254 | 1.59% |
| 2024-10-09 | 10.00 | 9.35 | -0.83 | -8.15% | 9.30 | 10.00 | 93745 | 8976 | 2.70% |
| 2024-10-08 | 10.69 | 10.18 | 0.37 | 3.77% | 9.89 | 10.79 | 117410 | 12123 | 3.39% |
| 2024-09-30 | 9.40 | 9.81 | 0.70 | 7.68% | 9.10 | 9.85 | 86217 | 8215 | 2.49% |
| 2024-09-27 | 8.95 | 9.11 | 0.25 | 2.82% | 8.89 | 9.13 | 28782 | 2594 | 0.83% |
| 2024-09-26 | 8.67 | 8.86 | 0.20 | 2.31% | 8.61 | 8.87 | 26275 | 2301 | 0.76% |
| 2024-09-25 | 8.70 | 8.66 | 0.11 | 1.29% | 8.63 | 8.81 | 30787 | 2684 | 0.89% |
| 2024-09-24 | 8.23 | 8.55 | 0.27 | 3.26% | 8.23 | 8.56 | 22728 | 1920 | 0.66% |
| 2024-09-23 | 8.23 | 8.28 | 0.05 | 0.61% | 8.15 | 8.30 | 11882 | 980 | 0.34% |
| 2024-09-20 | 8.22 | 8.23 | -0.01 | -0.12% | 8.19 | 8.29 | 10369 | 853 | 0.30% |
| 2024-09-19 | 8.01 | 8.24 | 0.24 | 3.00% | 7.99 | 8.26 | 23188 | 1889 | 0.67% |
| 2024-09-18 | 8.11 | 8.00 | -0.10 | -1.23% | 7.89 | 8.14 | 21251 | 1695 | 0.61% |
| 2024-09-13 | 8.18 | 8.10 | -0.06 | -0.74% | 8.10 | 8.20 | 14561 | 1186 | 0.42% |
| 2024-09-12 | 8.18 | 8.16 | -0.07 | -0.85% | 8.15 | 8.27 | 17680 | 1449 | 0.51% |
| 2024-09-11 | 8.25 | 8.23 | -0.04 | -0.48% | 8.13 | 8.29 | 19624 | 1610 | 0.57% |
| 2024-09-10 | 8.26 | 8.27 | 0.05 | 0.61% | 8.12 | 8.28 | 16997 | 1394 | 0.49% |
| 2024-09-09 | 8.30 | 8.22 | -0.03 | -0.36% | 8.16 | 8.30 | 13264 | 1089 | 0.38% |
| 2024-09-06 | 8.45 | 8.25 | -0.20 | -2.37% | 8.25 | 8.47 | 15198 | 1268 | 0.44% |
| 2024-09-05 | 8.39 | 8.45 | 0.06 | 0.72% | 8.36 | 8.46 | 10975 | 924 | 0.32% |
| 2024-09-04 | 8.39 | 8.39 | -0.05 | -0.59% | 8.36 | 8.45 | 12910 | 1084 | 0.37% |
| 2024-09-03 | 8.42 | 8.44 | 0.05 | 0.60% | 8.36 | 8.49 | 16969 | 1431 | 0.49% |
| 2024-09-02 | 8.49 | 8.39 | -0.11 | -1.29% | 8.36 | 8.55 | 25147 | 2123 | 0.73% |
| 2024-08-30 | 8.34 | 8.50 | 0.14 | 1.67% | 8.30 | 8.54 | 26426 | 2233 | 0.76% |
| 2024-08-29 | 8.13 | 8.36 | 0.19 | 2.33% | 8.13 | 8.39 | 27588 | 2288 | 0.80% |
| 2024-08-28 | 8.36 | 8.17 | -0.24 | -2.85% | 8.00 | 8.52 | 42251 | 3451 | 1.22% |
| 2024-08-27 | 8.47 | 8.41 | -0.08 | -0.94% | 8.33 | 8.55 | 16974 | 1430 | 0.49% |
| 2024-08-26 | 8.21 | 8.49 | 0.17 | 2.04% | 8.21 | 8.53 | 16958 | 1432 | 0.49% |
| 2024-08-23 | 8.40 | 8.32 | -0.10 | -1.19% | 8.26 | 8.44 | 12864 | 1072 | 0.37% |
| 2024-08-22 | 8.44 | 8.42 | 0.02 | 0.24% | 8.41 | 8.52 | 12069 | 1021 | 0.35% |
| 2024-08-21 | 8.42 | 8.40 | -0.07 | -0.83% | 8.38 | 8.51 | 12134 | 1022 | 0.35% |
| 2024-08-20 | 8.56 | 8.47 | -0.08 | -0.94% | 8.44 | 8.68 | 21489 | 1835 | 0.62% |
| 2024-08-19 | 8.54 | 8.55 | -0.01 | -0.12% | 8.50 | 8.62 | 13107 | 1121 | 0.38% |
| 2024-08-16 | 8.65 | 8.56 | -0.07 | -0.81% | 8.54 | 8.68 | 17985 | 1547 | 0.52% |
| 2024-08-15 | 8.69 | 8.63 | -0.06 | -0.69% | 8.56 | 8.71 | 22127 | 1908 | 0.64% |
| 2024-08-14 | 8.74 | 8.69 | -0.04 | -0.46% | 8.66 | 8.83 | 19932 | 1740 | 0.57% |
| 2024-08-13 | 8.68 | 8.73 | 0.07 | 0.81% | 8.59 | 8.74 | 10169 | 882 | 0.29% |