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 | 10.24 | 10.23 | -0.03 | -0.29% | 10.12 | 10.41 | 27849 | 2852 | 0.69% |
| 2024-11-20 | 10.21 | 10.26 | 0.14 | 1.38% | 10.14 | 10.30 | 32823 | 3355 | 0.82% |
| 2024-11-19 | 9.99 | 10.12 | 0.13 | 1.30% | 9.91 | 10.15 | 27851 | 2802 | 0.69% |
| 2024-11-18 | 10.25 | 9.99 | -0.29 | -2.82% | 9.90 | 10.40 | 31198 | 3150 | 0.78% |
| 2024-11-15 | 10.28 | 10.28 | 0.02 | 0.19% | 10.24 | 10.50 | 36385 | 3781 | 0.91% |
| 2024-11-14 | 10.55 | 10.26 | -0.29 | -2.75% | 10.25 | 10.55 | 28524 | 2964 | 0.71% |
| 2024-11-13 | 10.57 | 10.55 | -0.04 | -0.38% | 10.32 | 10.63 | 38499 | 4033 | 0.96% |
| 2024-11-12 | 10.60 | 10.59 | -0.04 | -0.38% | 10.48 | 10.76 | 56491 | 6022 | 1.41% |
| 2024-11-11 | 10.52 | 10.63 | -0.13 | -1.21% | 10.41 | 10.64 | 64026 | 6745 | 1.60% |
| 2024-11-08 | 11.38 | 10.76 | -0.48 | -4.27% | 10.69 | 11.38 | 118043 | 12855 | 2.94% |
| 2024-11-07 | 10.68 | 11.24 | 0.57 | 5.34% | 10.66 | 11.24 | 145228 | 16065 | 3.62% |
| 2024-11-06 | 10.68 | 10.67 | 0.03 | 0.28% | 10.50 | 10.76 | 77746 | 8273 | 1.94% |
| 2024-11-05 | 10.60 | 10.64 | 0.07 | 0.66% | 10.32 | 10.86 | 103564 | 10935 | 2.58% |
| 2024-11-04 | 10.15 | 10.60 | 0.34 | 3.31% | 10.03 | 10.73 | 118408 | 12346 | 2.95% |
| 2024-11-01 | 9.97 | 10.26 | 0.29 | 2.91% | 9.82 | 10.88 | 95891 | 9807 | 2.39% |
| 2024-10-31 | 9.87 | 9.97 | 0.02 | 0.20% | 9.87 | 10.00 | 29016 | 2882 | 0.72% |
| 2024-10-30 | 10.02 | 9.95 | -0.06 | -0.60% | 9.82 | 10.08 | 27477 | 2732 | 0.69% |
| 2024-10-29 | 10.35 | 10.01 | -0.27 | -2.63% | 9.99 | 10.46 | 37837 | 3841 | 0.94% |
| 2024-10-28 | 9.91 | 10.28 | 0.29 | 2.90% | 9.91 | 10.30 | 46004 | 4677 | 1.15% |
| 2024-10-25 | 9.95 | 9.99 | 0.12 | 1.22% | 9.88 | 10.00 | 34496 | 3435 | 0.86% |
| 2024-10-24 | 9.93 | 9.87 | -0.07 | -0.70% | 9.80 | 9.99 | 33652 | 3322 | 0.84% |
| 2024-10-23 | 9.90 | 9.94 | -0.02 | -0.20% | 9.84 | 10.04 | 37999 | 3781 | 0.95% |
| 2024-10-22 | 9.92 | 9.96 | 0.26 | 2.68% | 9.72 | 10.08 | 48241 | 4780 | 1.20% |
| 2024-10-21 | 9.53 | 9.70 | 0.20 | 2.11% | 9.46 | 9.75 | 43152 | 4151 | 1.08% |
| 2024-10-18 | 9.42 | 9.50 | 0.05 | 0.53% | 9.40 | 9.65 | 44561 | 4245 | 1.11% |
| 2024-10-17 | 9.64 | 9.45 | -0.12 | -1.25% | 9.43 | 9.67 | 19016 | 1817 | 0.47% |
| 2024-10-16 | 9.56 | 9.57 | -0.02 | -0.21% | 9.46 | 9.70 | 27284 | 2615 | 0.68% |
| 2024-10-15 | 9.71 | 9.59 | -0.21 | -2.14% | 9.58 | 9.88 | 26747 | 2603 | 0.67% |
| 2024-10-14 | 9.56 | 9.80 | 0.18 | 1.87% | 9.45 | 9.85 | 35591 | 3448 | 0.89% |
| 2024-10-11 | 9.78 | 9.62 | -0.22 | -2.24% | 9.53 | 10.05 | 47576 | 4653 | 1.19% |
| 2024-10-10 | 9.76 | 9.84 | -0.02 | -0.20% | 9.41 | 10.12 | 65332 | 6400 | 1.63% |
| 2024-10-09 | 10.72 | 9.86 | -1.09 | -9.95% | 9.86 | 10.72 | 73426 | 7365 | 1.83% |
| 2024-10-08 | 11.70 | 10.95 | 0.26 | 2.43% | 10.40 | 11.76 | 112830 | 12475 | 2.81% |
| 2024-09-30 | 10.33 | 10.69 | 0.75 | 7.55% | 9.95 | 10.79 | 100642 | 10492 | 2.51% |
| 2024-09-27 | 10.03 | 9.94 | 0.46 | 4.85% | 9.71 | 10.26 | 63722 | 6324 | 1.59% |
| 2024-09-26 | 8.99 | 9.48 | 0.53 | 5.92% | 8.91 | 9.52 | 47327 | 4381 | 1.18% |
| 2024-09-25 | 8.96 | 8.95 | 0.00 | 0.00% | 8.94 | 9.16 | 35337 | 3201 | 0.88% |
| 2024-09-24 | 8.63 | 8.95 | 0.37 | 4.31% | 8.62 | 9.06 | 34140 | 3015 | 0.85% |
| 2024-09-23 | 8.66 | 8.58 | -0.08 | -0.92% | 8.57 | 8.71 | 11358 | 979 | 0.28% |
| 2024-09-20 | 8.64 | 8.66 | -0.03 | -0.35% | 8.59 | 8.74 | 14962 | 1296 | 0.37% |
| 2024-09-19 | 8.28 | 8.69 | 0.41 | 4.95% | 8.28 | 8.73 | 26237 | 2259 | 0.65% |
| 2024-09-18 | 8.34 | 8.28 | -0.06 | -0.72% | 8.14 | 8.35 | 15279 | 1256 | 0.38% |
| 2024-09-13 | 8.58 | 8.34 | -0.20 | -2.34% | 8.34 | 8.58 | 14455 | 1221 | 0.36% |
| 2024-09-12 | 8.77 | 8.54 | -0.13 | -1.50% | 8.54 | 8.77 | 10472 | 902 | 0.26% |
| 2024-09-11 | 8.76 | 8.67 | -0.11 | -1.25% | 8.65 | 8.82 | 9678 | 844 | 0.24% |
| 2024-09-10 | 8.74 | 8.78 | -0.02 | -0.23% | 8.66 | 8.83 | 13698 | 1196 | 0.34% |
| 2024-09-09 | 8.63 | 8.80 | 0.08 | 0.92% | 8.57 | 8.86 | 13563 | 1187 | 0.34% |
| 2024-09-06 | 8.93 | 8.72 | -0.18 | -2.02% | 8.71 | 8.95 | 13337 | 1173 | 0.33% |
| 2024-09-05 | 8.77 | 8.90 | 0.16 | 1.83% | 8.70 | 8.93 | 16504 | 1463 | 0.41% |
| 2024-09-04 | 8.87 | 8.74 | -0.12 | -1.35% | 8.72 | 8.92 | 12244 | 1078 | 0.31% |
| 2024-09-03 | 8.69 | 8.86 | 0.11 | 1.26% | 8.67 | 8.88 | 12931 | 1141 | 0.32% |
| 2024-09-02 | 8.86 | 8.75 | -0.16 | -1.80% | 8.74 | 8.93 | 17131 | 1514 | 0.43% |
| 2024-08-30 | 8.79 | 8.91 | 0.19 | 2.18% | 8.65 | 9.06 | 29597 | 2628 | 0.74% |
| 2024-08-29 | 8.65 | 8.72 | 0.07 | 0.81% | 8.50 | 8.73 | 14567 | 1259 | 0.36% |
| 2024-08-28 | 8.50 | 8.65 | 0.06 | 0.70% | 8.43 | 8.69 | 11062 | 951 | 0.28% |
| 2024-08-27 | 8.67 | 8.59 | -0.08 | -0.92% | 8.57 | 8.75 | 12465 | 1078 | 0.31% |
| 2024-08-26 | 8.53 | 8.67 | 0.13 | 1.52% | 8.50 | 8.72 | 14341 | 1238 | 0.36% |
| 2024-08-23 | 8.59 | 8.54 | -0.05 | -0.58% | 8.43 | 8.62 | 15849 | 1349 | 0.40% |
| 2024-08-22 | 8.86 | 8.59 | -0.11 | -1.26% | 8.56 | 9.00 | 20325 | 1767 | 0.51% |
| 2024-08-21 | 8.75 | 8.70 | -0.08 | -0.91% | 8.66 | 8.81 | 11243 | 981 | 0.28% |
| 2024-08-20 | 9.08 | 8.78 | -0.21 | -2.34% | 8.75 | 9.08 | 17030 | 1502 | 0.42% |
| 2024-08-19 | 9.01 | 8.99 | -0.08 | -0.88% | 8.96 | 9.09 | 11334 | 1019 | 0.28% |
| 2024-08-16 | 9.22 | 9.07 | -0.14 | -1.52% | 9.04 | 9.25 | 13772 | 1252 | 0.34% |
| 2024-08-15 | 9.16 | 9.21 | 0.03 | 0.33% | 9.08 | 9.29 | 14481 | 1332 | 0.36% |