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 | 10.28 | 10.31 | 0.03 | 0.29% | 10.13 | 10.45 | 78855 | 8106 | 2.61% |
| 2024-11-20 | 10.14 | 10.28 | 0.13 | 1.28% | 10.03 | 10.45 | 79063 | 8091 | 2.61% |
| 2024-11-19 | 9.96 | 10.15 | 0.36 | 3.68% | 9.64 | 10.15 | 84995 | 8368 | 2.81% |
| 2024-11-18 | 10.56 | 9.79 | -0.55 | -5.32% | 9.58 | 10.61 | 113174 | 11137 | 3.74% |
| 2024-11-15 | 10.87 | 10.34 | -0.58 | -5.31% | 10.30 | 11.13 | 137104 | 14752 | 4.53% |
| 2024-11-14 | 11.20 | 10.92 | -0.27 | -2.41% | 10.85 | 11.53 | 110182 | 12308 | 3.64% |
| 2024-11-13 | 11.09 | 11.19 | -0.04 | -0.36% | 10.79 | 11.34 | 118953 | 13125 | 3.93% |
| 2024-11-12 | 12.04 | 11.23 | -0.24 | -2.09% | 11.00 | 12.27 | 195733 | 22678 | 6.47% |
| 2024-11-11 | 10.80 | 11.47 | 0.61 | 5.62% | 10.79 | 11.49 | 155245 | 17500 | 5.13% |
| 2024-11-08 | 10.98 | 10.86 | 0.11 | 1.02% | 10.72 | 11.35 | 161703 | 17835 | 5.35% |
| 2024-11-07 | 10.53 | 10.75 | 0.33 | 3.17% | 10.38 | 10.89 | 132856 | 14142 | 4.39% |
| 2024-11-06 | 10.49 | 10.42 | 0.17 | 1.66% | 10.26 | 10.76 | 163590 | 17199 | 5.41% |
| 2024-11-05 | 9.63 | 10.25 | 0.62 | 6.44% | 9.58 | 10.33 | 117880 | 11830 | 3.90% |
| 2024-11-04 | 9.26 | 9.63 | 0.31 | 3.33% | 9.13 | 9.63 | 87115 | 8217 | 2.88% |
| 2024-11-01 | 10.18 | 9.32 | -0.96 | -9.34% | 9.29 | 10.20 | 165638 | 15869 | 5.48% |
| 2024-10-31 | 9.89 | 10.28 | 0.33 | 3.32% | 9.85 | 10.48 | 140229 | 14356 | 4.64% |
| 2024-10-30 | 10.18 | 9.95 | -0.45 | -4.33% | 9.73 | 10.18 | 162677 | 16183 | 5.38% |
| 2024-10-29 | 10.70 | 10.40 | -0.23 | -2.16% | 10.38 | 10.89 | 133482 | 14189 | 4.41% |
| 2024-10-28 | 10.41 | 10.63 | 0.21 | 2.02% | 10.36 | 10.72 | 103015 | 10903 | 3.41% |
| 2024-10-25 | 10.36 | 10.42 | 0.01 | 0.10% | 10.33 | 10.66 | 123050 | 12873 | 4.07% |
| 2024-10-24 | 10.70 | 10.41 | -0.35 | -3.25% | 10.30 | 10.72 | 143338 | 14945 | 4.74% |
| 2024-10-23 | 10.90 | 10.76 | -0.22 | -2.00% | 10.76 | 11.35 | 182291 | 20158 | 6.03% |
| 2024-10-22 | 12.31 | 10.98 | -1.41 | -11.38% | 10.80 | 12.31 | 336421 | 38493 | 11.12% |
| 2024-10-21 | 11.20 | 12.39 | 1.43 | 13.05% | 11.18 | 12.50 | 376564 | 44393 | 12.45% |
| 2024-10-18 | 10.68 | 10.96 | 0.38 | 3.59% | 10.20 | 11.35 | 274714 | 29486 | 9.08% |
| 2024-10-17 | 11.53 | 10.58 | -0.23 | -2.13% | 10.50 | 11.80 | 260134 | 28949 | 8.60% |
| 2024-10-16 | 10.41 | 10.81 | 0.33 | 3.15% | 10.20 | 11.23 | 208555 | 22248 | 6.89% |
| 2024-10-15 | 10.44 | 10.48 | 0.10 | 0.96% | 10.10 | 11.34 | 270028 | 29287 | 8.93% |
| 2024-10-14 | 10.08 | 10.38 | 0.33 | 3.28% | 9.39 | 10.44 | 217560 | 21580 | 7.19% |
| 2024-10-11 | 9.77 | 10.05 | 0.03 | 0.30% | 9.50 | 10.48 | 226621 | 22727 | 7.49% |
| 2024-10-10 | 11.20 | 10.02 | -0.91 | -8.33% | 10.00 | 11.39 | 253422 | 26668 | 8.38% |
| 2024-10-09 | 10.95 | 10.93 | 0.03 | 0.28% | 10.06 | 12.77 | 422866 | 47849 | 13.98% |
| 2024-10-08 | 10.90 | 10.90 | 1.82 | 20.04% | 9.71 | 10.90 | 273437 | 28786 | 9.04% |
| 2024-09-30 | 8.09 | 9.08 | 1.38 | 17.92% | 8.09 | 9.24 | 232513 | 20005 | 7.69% |
| 2024-09-27 | 7.27 | 7.70 | 0.52 | 7.24% | 7.22 | 7.77 | 65711 | 4894 | 2.17% |
| 2024-09-26 | 7.00 | 7.18 | 0.18 | 2.57% | 6.89 | 7.19 | 85044 | 5996 | 2.81% |
| 2024-09-25 | 7.06 | 7.00 | 0.04 | 0.57% | 6.90 | 7.18 | 97006 | 6837 | 3.21% |
| 2024-09-24 | 6.81 | 6.96 | 0.19 | 2.81% | 6.58 | 6.97 | 89968 | 6122 | 2.97% |
| 2024-09-23 | 6.60 | 6.77 | 0.17 | 2.58% | 6.46 | 6.89 | 97817 | 6571 | 3.23% |
| 2024-09-20 | 6.49 | 6.60 | 0.14 | 2.17% | 6.43 | 6.75 | 83996 | 5562 | 2.78% |
| 2024-09-19 | 6.15 | 6.46 | 0.38 | 6.25% | 6.12 | 6.54 | 71214 | 4517 | 2.35% |
| 2024-09-18 | 6.41 | 6.08 | -0.28 | -4.40% | 6.01 | 6.41 | 66098 | 4051 | 2.18% |
| 2024-09-13 | 6.63 | 6.36 | -0.24 | -3.64% | 6.32 | 6.63 | 43920 | 2838 | 1.45% |
| 2024-09-12 | 6.54 | 6.60 | 0.08 | 1.23% | 6.50 | 6.75 | 44543 | 2958 | 1.47% |
| 2024-09-11 | 6.58 | 6.52 | -0.03 | -0.46% | 6.43 | 6.58 | 28365 | 1845 | 0.94% |
| 2024-09-10 | 6.38 | 6.55 | 0.19 | 2.99% | 6.27 | 6.59 | 36167 | 2321 | 1.20% |
| 2024-09-09 | 6.53 | 6.36 | -0.11 | -1.70% | 6.23 | 6.53 | 34523 | 2199 | 1.14% |
| 2024-09-06 | 6.81 | 6.47 | -0.30 | -4.43% | 6.47 | 6.81 | 60155 | 3976 | 1.99% |
| 2024-09-05 | 6.58 | 6.77 | 0.19 | 2.89% | 6.58 | 6.89 | 61886 | 4209 | 2.05% |
| 2024-09-04 | 6.69 | 6.58 | -0.14 | -2.08% | 6.56 | 6.73 | 39094 | 2594 | 1.29% |
| 2024-09-03 | 6.68 | 6.72 | 0.04 | 0.60% | 6.64 | 6.80 | 38290 | 2570 | 1.27% |
| 2024-09-02 | 6.95 | 6.68 | -0.21 | -3.05% | 6.68 | 6.95 | 54816 | 3712 | 1.81% |
| 2024-08-30 | 6.70 | 6.89 | 0.18 | 2.68% | 6.68 | 7.02 | 57754 | 3973 | 1.91% |
| 2024-08-29 | 6.56 | 6.71 | 0.15 | 2.29% | 6.49 | 6.77 | 33736 | 2250 | 1.12% |
| 2024-08-28 | 6.55 | 6.56 | 0.00 | 0.00% | 6.42 | 6.71 | 30151 | 1984 | 1.00% |
| 2024-08-27 | 6.67 | 6.56 | -0.18 | -2.67% | 6.54 | 6.80 | 37767 | 2508 | 1.25% |
| 2024-08-26 | 6.69 | 6.74 | 0.04 | 0.60% | 6.62 | 6.81 | 36101 | 2431 | 1.19% |
| 2024-08-23 | 6.60 | 6.70 | 0.10 | 1.52% | 6.53 | 6.80 | 42572 | 2843 | 1.41% |
| 2024-08-22 | 6.77 | 6.60 | -0.17 | -2.51% | 6.58 | 6.93 | 42226 | 2844 | 1.40% |
| 2024-08-21 | 6.80 | 6.77 | -0.11 | -1.60% | 6.77 | 6.96 | 43885 | 3002 | 1.45% |
| 2024-08-20 | 7.23 | 6.88 | -0.27 | -3.78% | 6.84 | 7.30 | 83426 | 5850 | 2.76% |
| 2024-08-19 | 6.94 | 7.15 | 0.30 | 4.38% | 6.86 | 7.45 | 112900 | 8140 | 3.73% |
| 2024-08-16 | 6.88 | 6.85 | 0.00 | 0.00% | 6.83 | 6.98 | 29646 | 2042 | 0.98% |
| 2024-08-15 | 6.73 | 6.85 | 0.11 | 1.63% | 6.64 | 6.95 | 34469 | 2349 | 1.14% |