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 | 10.40 | 10.45 | 0.05 | 0.48% | 10.35 | 10.56 | 17372 | 1816 | 0.85% |
| 2024-11-20 | 10.14 | 10.40 | 0.21 | 2.06% | 10.11 | 10.42 | 21663 | 2236 | 1.06% |
| 2024-11-19 | 9.81 | 10.19 | 0.25 | 2.52% | 9.81 | 10.20 | 18602 | 1862 | 0.91% |
| 2024-11-18 | 9.93 | 9.94 | -0.04 | -0.40% | 9.80 | 10.18 | 25910 | 2584 | 1.27% |
| 2024-11-15 | 10.04 | 9.98 | -0.17 | -1.67% | 9.96 | 10.27 | 16659 | 1690 | 0.81% |
| 2024-11-14 | 10.39 | 10.15 | -0.23 | -2.22% | 10.10 | 10.42 | 17644 | 1808 | 0.86% |
| 2024-11-13 | 10.38 | 10.38 | -0.01 | -0.10% | 10.16 | 10.50 | 19024 | 1963 | 0.93% |
| 2024-11-12 | 10.43 | 10.39 | -0.06 | -0.57% | 10.27 | 10.63 | 25047 | 2627 | 1.22% |
| 2024-11-11 | 10.26 | 10.45 | 0.19 | 1.85% | 10.10 | 10.47 | 29402 | 3030 | 1.44% |
| 2024-11-08 | 10.30 | 10.26 | 0.03 | 0.29% | 10.15 | 10.35 | 30478 | 3123 | 1.49% |
| 2024-11-07 | 9.89 | 10.23 | 0.24 | 2.40% | 9.88 | 10.23 | 27934 | 2829 | 1.37% |
| 2024-11-06 | 9.99 | 9.99 | 0.00 | 0.00% | 9.90 | 10.13 | 19922 | 1992 | 0.97% |
| 2024-11-05 | 9.78 | 9.99 | 0.19 | 1.94% | 9.77 | 10.00 | 29076 | 2878 | 1.42% |
| 2024-11-04 | 9.62 | 9.80 | 0.20 | 2.08% | 9.51 | 9.96 | 29441 | 2868 | 1.44% |
| 2024-11-01 | 9.82 | 9.60 | -0.20 | -2.04% | 9.53 | 9.98 | 33089 | 3207 | 1.62% |
| 2024-10-31 | 9.89 | 9.80 | -0.17 | -1.71% | 9.77 | 9.92 | 34578 | 3398 | 1.69% |
| 2024-10-30 | 9.95 | 9.97 | 0.05 | 0.50% | 9.89 | 10.09 | 24513 | 2446 | 1.20% |
| 2024-10-29 | 10.30 | 9.92 | -0.38 | -3.69% | 9.87 | 10.34 | 29431 | 2945 | 1.44% |
| 2024-10-28 | 10.07 | 10.30 | 0.21 | 2.08% | 10.00 | 10.31 | 22664 | 2318 | 1.11% |
| 2024-10-25 | 9.86 | 10.09 | 0.23 | 2.33% | 9.86 | 10.09 | 24862 | 2495 | 1.22% |
| 2024-10-24 | 9.85 | 9.86 | -0.04 | -0.40% | 9.82 | 9.97 | 16293 | 1607 | 0.80% |
| 2024-10-23 | 9.80 | 9.90 | 0.10 | 1.02% | 9.70 | 9.94 | 27480 | 2706 | 1.34% |
| 2024-10-22 | 9.71 | 9.80 | 0.00 | 0.00% | 9.52 | 9.90 | 27891 | 2723 | 1.36% |
| 2024-10-21 | 9.87 | 9.80 | 0.30 | 3.16% | 9.71 | 10.13 | 47072 | 4647 | 2.30% |
| 2024-10-18 | 9.26 | 9.50 | 0.17 | 1.82% | 9.26 | 9.62 | 27100 | 2568 | 1.33% |
| 2024-10-17 | 9.48 | 9.33 | -0.15 | -1.58% | 9.33 | 9.62 | 17796 | 1685 | 0.87% |
| 2024-10-16 | 9.44 | 9.48 | 0.01 | 0.11% | 9.35 | 9.64 | 13446 | 1276 | 0.66% |
| 2024-10-15 | 9.49 | 9.47 | -0.02 | -0.21% | 9.38 | 9.63 | 24631 | 2352 | 1.20% |
| 2024-10-14 | 9.47 | 9.49 | 0.10 | 1.06% | 9.31 | 9.59 | 20421 | 1935 | 1.00% |
| 2024-10-11 | 9.71 | 9.39 | -0.39 | -3.99% | 9.25 | 9.76 | 22665 | 2153 | 1.11% |
| 2024-10-10 | 9.71 | 9.78 | 0.05 | 0.51% | 9.50 | 9.98 | 32552 | 3185 | 1.59% |
| 2024-10-09 | 10.65 | 9.73 | -1.06 | -9.82% | 9.71 | 10.65 | 52719 | 5277 | 2.58% |
| 2024-10-08 | 11.37 | 10.79 | 0.44 | 4.25% | 10.22 | 11.39 | 77172 | 8355 | 3.77% |
| 2024-09-30 | 10.39 | 10.35 | 0.77 | 8.04% | 9.65 | 10.48 | 65904 | 6685 | 3.22% |
| 2024-09-27 | 9.29 | 9.58 | 0.40 | 4.36% | 9.25 | 9.80 | 22469 | 2121 | 1.10% |
| 2024-09-26 | 9.00 | 9.18 | 0.20 | 2.23% | 8.96 | 9.20 | 18331 | 1669 | 0.90% |
| 2024-09-25 | 8.84 | 8.98 | 0.15 | 1.70% | 8.84 | 9.24 | 24671 | 2234 | 1.21% |
| 2024-09-24 | 8.38 | 8.83 | 0.41 | 4.87% | 8.38 | 8.83 | 22102 | 1909 | 1.08% |
| 2024-09-23 | 8.40 | 8.42 | -0.03 | -0.36% | 8.36 | 8.57 | 10530 | 886 | 0.51% |
| 2024-09-20 | 8.58 | 8.45 | -0.18 | -2.09% | 8.39 | 8.62 | 13251 | 1120 | 0.65% |
| 2024-09-19 | 8.39 | 8.63 | 0.30 | 3.60% | 8.29 | 8.65 | 16413 | 1402 | 0.80% |
| 2024-09-18 | 8.68 | 8.33 | -0.32 | -3.70% | 8.29 | 8.81 | 19576 | 1644 | 0.96% |
| 2024-09-13 | 8.95 | 8.65 | -0.29 | -3.24% | 8.63 | 9.08 | 20173 | 1761 | 0.99% |
| 2024-09-12 | 9.01 | 8.94 | -0.14 | -1.54% | 8.88 | 9.11 | 30748 | 2766 | 1.50% |
| 2024-09-11 | 8.94 | 9.08 | 0.16 | 1.79% | 8.86 | 9.40 | 57429 | 5227 | 2.81% |
| 2024-09-10 | 8.46 | 8.92 | 0.44 | 5.19% | 8.35 | 9.29 | 49713 | 4413 | 2.43% |
| 2024-09-09 | 8.46 | 8.48 | 0.02 | 0.24% | 8.31 | 8.62 | 14513 | 1233 | 0.71% |
| 2024-09-06 | 8.71 | 8.46 | -0.23 | -2.65% | 8.45 | 8.77 | 15220 | 1306 | 0.74% |
| 2024-09-05 | 8.72 | 8.69 | -0.03 | -0.34% | 8.68 | 8.87 | 11924 | 1043 | 0.58% |
| 2024-09-04 | 8.80 | 8.72 | -0.09 | -1.02% | 8.67 | 8.89 | 18941 | 1655 | 0.93% |
| 2024-09-03 | 8.78 | 8.81 | 0.05 | 0.57% | 8.69 | 8.95 | 16044 | 1411 | 0.78% |
| 2024-09-02 | 8.93 | 8.76 | -0.16 | -1.79% | 8.71 | 9.01 | 20627 | 1827 | 1.01% |
| 2024-08-30 | 8.73 | 8.92 | 0.26 | 3.00% | 8.73 | 9.04 | 18567 | 1654 | 0.91% |
| 2024-08-29 | 8.51 | 8.66 | 0.08 | 0.93% | 8.47 | 8.66 | 9019 | 774 | 0.44% |
| 2024-08-28 | 8.40 | 8.58 | 0.14 | 1.66% | 8.36 | 8.70 | 13196 | 1135 | 0.65% |
| 2024-08-27 | 8.54 | 8.44 | -0.06 | -0.71% | 8.41 | 8.57 | 10321 | 873 | 0.50% |
| 2024-08-26 | 8.32 | 8.50 | 0.23 | 2.78% | 8.24 | 8.69 | 15151 | 1293 | 0.74% |
| 2024-08-23 | 8.47 | 8.27 | -0.21 | -2.48% | 8.25 | 8.47 | 10636 | 884 | 0.52% |
| 2024-08-22 | 8.56 | 8.48 | -0.09 | -1.05% | 8.44 | 8.65 | 11059 | 944 | 0.54% |
| 2024-08-21 | 8.50 | 8.57 | -0.01 | -0.12% | 8.50 | 8.65 | 4626 | 397 | 0.23% |
| 2024-08-20 | 8.78 | 8.58 | -0.20 | -2.28% | 8.50 | 8.85 | 13042 | 1126 | 0.64% |
| 2024-08-19 | 8.92 | 8.78 | -0.14 | -1.57% | 8.75 | 8.95 | 9463 | 835 | 0.46% |
| 2024-08-16 | 9.05 | 8.92 | -0.05 | -0.56% | 8.90 | 9.05 | 8433 | 754 | 0.41% |
| 2024-08-15 | 8.98 | 8.97 | -0.06 | -0.66% | 8.80 | 9.08 | 14273 | 1276 | 0.70% |
| 2024-08-14 | 9.09 | 9.03 | -0.13 | -1.42% | 9.02 | 9.19 | 8470 | 769 | 0.41% |
| 2024-08-13 | 9.14 | 9.16 | 0.03 | 0.33% | 8.95 | 9.16 | 8148 | 738 | 0.40% |