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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 10.18 | 9.78 | -0.37 | -3.65% | 9.75 | 10.19 | 23367 | 2336 | 1.24% |
| 2024-11-21 | 10.03 | 10.15 | 0.07 | 0.69% | 9.95 | 10.18 | 20846 | 2102 | 1.10% |
| 2024-11-20 | 9.71 | 10.08 | 0.28 | 2.86% | 9.71 | 10.08 | 23451 | 2338 | 1.24% |
| 2024-11-19 | 9.65 | 9.80 | 0.26 | 2.73% | 9.54 | 9.80 | 25390 | 2455 | 1.34% |
| 2024-11-18 | 9.75 | 9.54 | -0.22 | -2.25% | 9.45 | 9.93 | 34520 | 3327 | 1.83% |
| 2024-11-15 | 9.86 | 9.76 | -0.11 | -1.11% | 9.67 | 10.06 | 26111 | 2583 | 1.38% |
| 2024-11-14 | 10.14 | 9.87 | -0.27 | -2.66% | 9.83 | 10.18 | 31330 | 3128 | 1.66% |
| 2024-11-13 | 10.20 | 10.14 | -0.06 | -0.59% | 9.94 | 10.23 | 29407 | 2964 | 1.56% |
| 2024-11-12 | 10.19 | 10.20 | -0.03 | -0.29% | 10.05 | 10.33 | 37829 | 3867 | 2.00% |
| 2024-11-11 | 10.17 | 10.23 | 0.01 | 0.10% | 10.03 | 10.24 | 40639 | 4137 | 2.15% |
| 2024-11-08 | 10.28 | 10.22 | -0.03 | -0.29% | 10.12 | 10.35 | 25772 | 2631 | 1.36% |
| 2024-11-07 | 10.06 | 10.25 | 0.08 | 0.79% | 10.03 | 10.27 | 33659 | 3436 | 1.78% |
| 2024-11-06 | 10.13 | 10.17 | 0.00 | 0.00% | 10.06 | 10.31 | 32598 | 3316 | 1.72% |
| 2024-11-05 | 10.13 | 10.17 | 0.04 | 0.39% | 10.04 | 10.22 | 29545 | 2992 | 1.56% |
| 2024-11-04 | 9.74 | 10.13 | 0.37 | 3.79% | 9.70 | 10.17 | 39336 | 3938 | 2.08% |
| 2024-11-01 | 9.98 | 9.76 | -0.19 | -1.91% | 9.71 | 10.08 | 30942 | 3047 | 1.64% |
| 2024-10-31 | 9.83 | 9.95 | 0.16 | 1.63% | 9.83 | 10.03 | 20623 | 2049 | 1.09% |
| 2024-10-30 | 9.70 | 9.79 | -0.03 | -0.31% | 9.70 | 10.04 | 24206 | 2381 | 1.28% |
| 2024-10-29 | 9.94 | 9.82 | -0.08 | -0.81% | 9.76 | 10.14 | 28907 | 2863 | 1.53% |
| 2024-10-28 | 9.70 | 9.90 | 0.20 | 2.06% | 9.70 | 9.95 | 25761 | 2539 | 1.36% |
| 2024-10-25 | 9.64 | 9.70 | 0.10 | 1.04% | 9.60 | 9.81 | 23358 | 2271 | 1.24% |
| 2024-10-24 | 9.58 | 9.60 | 0.04 | 0.42% | 9.50 | 9.64 | 13326 | 1276 | 0.70% |
| 2024-10-23 | 9.56 | 9.56 | -0.04 | -0.42% | 9.52 | 9.68 | 18831 | 1809 | 1.00% |
| 2024-10-22 | 9.72 | 9.60 | 0.08 | 0.84% | 9.42 | 9.72 | 20345 | 1946 | 1.08% |
| 2024-10-21 | 9.80 | 9.52 | 0.09 | 0.95% | 9.37 | 9.80 | 26415 | 2511 | 1.40% |
| 2024-10-18 | 9.09 | 9.43 | 0.31 | 3.40% | 9.07 | 9.55 | 35938 | 3364 | 1.90% |
| 2024-10-17 | 9.21 | 9.12 | -0.11 | -1.19% | 9.09 | 9.32 | 16854 | 1556 | 0.89% |
| 2024-10-16 | 9.03 | 9.23 | 0.11 | 1.21% | 8.99 | 9.25 | 16705 | 1531 | 0.88% |
| 2024-10-15 | 9.14 | 9.12 | -0.02 | -0.22% | 9.03 | 9.29 | 20014 | 1835 | 1.06% |
| 2024-10-14 | 9.06 | 9.14 | 0.10 | 1.11% | 8.97 | 9.19 | 22999 | 2092 | 1.22% |
| 2024-10-11 | 9.33 | 9.04 | -0.29 | -3.11% | 9.01 | 9.34 | 27092 | 2474 | 1.43% |
| 2024-10-10 | 9.48 | 9.33 | -0.36 | -3.72% | 9.22 | 9.67 | 47810 | 4497 | 2.53% |
| 2024-10-09 | 9.80 | 9.69 | -0.31 | -3.10% | 9.06 | 9.85 | 57129 | 5395 | 3.02% |
| 2024-10-08 | 10.69 | 10.00 | 0.26 | 2.67% | 9.62 | 10.70 | 79601 | 8001 | 4.21% |
| 2024-09-30 | 9.27 | 9.74 | 0.73 | 8.10% | 9.00 | 9.77 | 62064 | 5870 | 3.28% |
| 2024-09-27 | 8.68 | 9.01 | 0.37 | 4.28% | 8.68 | 9.10 | 16291 | 1445 | 0.86% |
| 2024-09-26 | 8.44 | 8.64 | 0.21 | 2.49% | 8.40 | 8.65 | 15907 | 1359 | 0.84% |
| 2024-09-25 | 8.49 | 8.43 | 0.02 | 0.24% | 8.42 | 8.61 | 17811 | 1518 | 0.94% |
| 2024-09-24 | 8.12 | 8.41 | 0.29 | 3.57% | 8.12 | 8.41 | 14749 | 1222 | 0.78% |
| 2024-09-23 | 8.12 | 8.12 | 0.03 | 0.37% | 8.05 | 8.17 | 9164 | 744 | 0.48% |
| 2024-09-20 | 8.18 | 8.09 | -0.09 | -1.10% | 8.05 | 8.19 | 7598 | 616 | 0.40% |
| 2024-09-19 | 7.91 | 8.18 | 0.29 | 3.68% | 7.90 | 8.18 | 15744 | 1274 | 0.83% |
| 2024-09-18 | 8.03 | 7.89 | -0.10 | -1.25% | 7.73 | 8.05 | 13263 | 1040 | 0.70% |
| 2024-09-13 | 8.08 | 7.99 | -0.14 | -1.72% | 7.99 | 8.20 | 7762 | 624 | 0.41% |
| 2024-09-12 | 8.21 | 8.13 | -0.08 | -0.97% | 8.12 | 8.30 | 7437 | 610 | 0.39% |
| 2024-09-11 | 8.19 | 8.21 | -0.02 | -0.24% | 8.15 | 8.26 | 4956 | 406 | 0.26% |
| 2024-09-10 | 8.14 | 8.23 | 0.09 | 1.11% | 8.05 | 8.27 | 9390 | 766 | 0.50% |
| 2024-09-09 | 8.23 | 8.14 | -0.04 | -0.49% | 8.03 | 8.24 | 6945 | 566 | 0.37% |
| 2024-09-06 | 8.40 | 8.18 | -0.19 | -2.27% | 8.17 | 8.40 | 11163 | 923 | 0.59% |
| 2024-09-05 | 8.28 | 8.37 | 0.09 | 1.09% | 8.28 | 8.39 | 9186 | 766 | 0.49% |
| 2024-09-04 | 8.37 | 8.28 | -0.09 | -1.08% | 8.27 | 8.42 | 9740 | 811 | 0.52% |
| 2024-09-03 | 8.26 | 8.37 | 0.04 | 0.48% | 8.24 | 8.43 | 11193 | 934 | 0.59% |
| 2024-09-02 | 8.46 | 8.33 | -0.13 | -1.54% | 8.31 | 8.49 | 21198 | 1779 | 1.12% |
| 2024-08-30 | 8.34 | 8.46 | 0.13 | 1.56% | 8.27 | 8.57 | 15363 | 1297 | 0.81% |
| 2024-08-29 | 8.28 | 8.33 | 0.06 | 0.73% | 8.11 | 8.38 | 12402 | 1029 | 0.66% |
| 2024-08-28 | 8.22 | 8.27 | 0.08 | 0.98% | 8.10 | 8.33 | 23409 | 1932 | 1.24% |
| 2024-08-27 | 8.28 | 8.19 | -0.08 | -0.97% | 8.10 | 8.33 | 25142 | 2060 | 1.33% |
| 2024-08-26 | 8.40 | 8.27 | -0.49 | -5.59% | 8.18 | 8.64 | 41168 | 3427 | 2.18% |
| 2024-08-23 | 8.88 | 8.76 | 0.06 | 0.69% | 8.38 | 8.88 | 28255 | 2424 | 1.49% |
| 2024-08-22 | 8.75 | 8.70 | 0.00 | 0.00% | 8.66 | 8.81 | 12044 | 1051 | 0.64% |
| 2024-08-21 | 8.63 | 8.70 | 0.03 | 0.35% | 8.60 | 8.75 | 5619 | 488 | 0.30% |
| 2024-08-20 | 8.85 | 8.67 | -0.17 | -1.92% | 8.64 | 8.92 | 9474 | 825 | 0.50% |
| 2024-08-19 | 8.85 | 8.84 | 0.02 | 0.23% | 8.81 | 8.91 | 8349 | 740 | 0.44% |
| 2024-08-16 | 8.85 | 8.82 | -0.03 | -0.34% | 8.81 | 9.03 | 8631 | 763 | 0.46% |
| 2024-08-15 | 8.89 | 8.85 | -0.05 | -0.56% | 8.77 | 8.93 | 11626 | 1030 | 0.62% |