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 | 10.02 | 9.92 | -0.08 | -0.80% | 9.79 | 10.14 | 62239 | 6185 | 1.09% |
| 2024-11-20 | 10.06 | 10.00 | -0.07 | -0.70% | 9.82 | 10.07 | 67513 | 6724 | 1.18% |
| 2024-11-19 | 9.71 | 10.07 | 0.49 | 5.11% | 9.58 | 10.13 | 91848 | 9050 | 1.61% |
| 2024-11-18 | 9.85 | 9.58 | -0.12 | -1.24% | 9.50 | 9.90 | 81247 | 7882 | 1.42% |
| 2024-11-15 | 10.27 | 9.70 | -0.55 | -5.37% | 9.67 | 10.38 | 107081 | 10704 | 1.88% |
| 2024-11-14 | 10.22 | 10.25 | -0.05 | -0.49% | 10.20 | 10.75 | 152836 | 16053 | 2.68% |
| 2024-11-13 | 10.24 | 10.30 | 0.15 | 1.48% | 10.05 | 10.45 | 89521 | 9157 | 1.57% |
| 2024-11-12 | 10.61 | 10.15 | -0.57 | -5.32% | 10.04 | 10.84 | 163523 | 16899 | 2.87% |
| 2024-11-11 | 10.50 | 10.72 | 0.49 | 4.79% | 10.21 | 10.85 | 272759 | 28820 | 4.78% |
| 2024-11-08 | 10.07 | 10.27 | 0.34 | 3.42% | 10.07 | 10.62 | 228946 | 23675 | 4.01% |
| 2024-11-07 | 9.29 | 9.93 | 0.60 | 6.43% | 9.25 | 10.21 | 178537 | 17645 | 3.13% |
| 2024-11-06 | 9.43 | 9.33 | -0.03 | -0.32% | 9.26 | 9.50 | 98457 | 9248 | 1.73% |
| 2024-11-05 | 9.13 | 9.36 | 0.22 | 2.41% | 9.07 | 9.38 | 74288 | 6902 | 1.30% |
| 2024-11-04 | 9.04 | 9.14 | 0.06 | 0.66% | 9.02 | 9.25 | 47940 | 4375 | 0.84% |
| 2024-11-01 | 9.40 | 9.08 | -0.29 | -3.09% | 9.01 | 9.43 | 74930 | 6842 | 1.31% |
| 2024-10-31 | 9.18 | 9.37 | 0.23 | 2.52% | 9.03 | 9.39 | 87318 | 8095 | 1.53% |
| 2024-10-30 | 9.06 | 9.14 | 0.09 | 0.99% | 9.01 | 9.19 | 67633 | 6157 | 1.19% |
| 2024-10-29 | 9.44 | 9.05 | -0.39 | -4.13% | 9.02 | 9.44 | 94501 | 8720 | 1.66% |
| 2024-10-28 | 9.49 | 9.44 | -0.05 | -0.53% | 9.33 | 9.50 | 61020 | 5736 | 1.07% |
| 2024-10-25 | 9.32 | 9.49 | 0.18 | 1.93% | 9.30 | 9.65 | 77912 | 7415 | 1.37% |
| 2024-10-24 | 9.22 | 9.31 | 0.02 | 0.22% | 9.04 | 9.37 | 84230 | 7758 | 1.48% |
| 2024-10-23 | 9.29 | 9.29 | 0.00 | 0.00% | 9.24 | 9.53 | 74287 | 6973 | 1.30% |
| 2024-10-22 | 9.20 | 9.29 | -0.01 | -0.11% | 9.08 | 9.44 | 91680 | 8500 | 1.61% |
| 2024-10-21 | 9.19 | 9.30 | 0.14 | 1.53% | 9.08 | 9.56 | 156469 | 14645 | 2.74% |
| 2024-10-18 | 8.59 | 9.16 | 0.52 | 6.02% | 8.58 | 9.45 | 139073 | 12502 | 2.44% |
| 2024-10-17 | 8.87 | 8.64 | -0.21 | -2.37% | 8.61 | 8.97 | 51635 | 4542 | 0.91% |
| 2024-10-16 | 8.85 | 8.85 | -0.08 | -0.90% | 8.75 | 9.10 | 54241 | 4834 | 0.95% |
| 2024-10-15 | 8.98 | 8.93 | -0.13 | -1.43% | 8.91 | 9.24 | 71318 | 6474 | 1.25% |
| 2024-10-14 | 8.70 | 9.06 | 0.39 | 4.50% | 8.58 | 9.15 | 98004 | 8698 | 1.72% |
| 2024-10-11 | 9.27 | 8.67 | -0.54 | -5.86% | 8.57 | 9.27 | 77027 | 6808 | 1.35% |
| 2024-10-10 | 9.36 | 9.21 | -0.09 | -0.97% | 9.08 | 9.50 | 128081 | 11922 | 2.25% |
| 2024-10-09 | 10.00 | 9.30 | -0.89 | -8.73% | 8.88 | 10.00 | 223279 | 21260 | 3.92% |
| 2024-10-08 | 10.60 | 10.19 | 1.21 | 13.47% | 9.47 | 10.63 | 302114 | 30486 | 5.30% |
| 2024-09-30 | 8.23 | 8.98 | 1.10 | 13.96% | 8.04 | 9.14 | 295522 | 25171 | 5.18% |
| 2024-09-27 | 7.69 | 7.88 | 0.34 | 4.51% | 7.60 | 8.01 | 86241 | 6694 | 1.51% |
| 2024-09-26 | 7.36 | 7.54 | 0.17 | 2.31% | 7.31 | 7.54 | 71438 | 5313 | 1.25% |
| 2024-09-25 | 7.40 | 7.37 | 0.05 | 0.68% | 7.35 | 7.49 | 58907 | 4378 | 1.03% |
| 2024-09-24 | 7.09 | 7.32 | 0.23 | 3.24% | 7.09 | 7.34 | 41428 | 3003 | 0.73% |
| 2024-09-23 | 7.08 | 7.09 | -0.02 | -0.28% | 7.07 | 7.16 | 10325 | 735 | 0.18% |
| 2024-09-20 | 7.26 | 7.11 | -0.10 | -1.39% | 7.08 | 7.26 | 20004 | 1426 | 0.35% |
| 2024-09-19 | 7.16 | 7.21 | 0.10 | 1.41% | 7.09 | 7.25 | 24066 | 1732 | 0.42% |
| 2024-09-18 | 7.08 | 7.11 | 0.00 | 0.00% | 7.07 | 7.16 | 13899 | 988 | 0.24% |
| 2024-09-13 | 7.21 | 7.11 | -0.10 | -1.39% | 7.08 | 7.23 | 16822 | 1199 | 0.29% |
| 2024-09-12 | 7.17 | 7.21 | 0.00 | 0.00% | 7.17 | 7.29 | 17235 | 1247 | 0.30% |
| 2024-09-11 | 7.21 | 7.21 | 0.01 | 0.14% | 7.11 | 7.23 | 18139 | 1302 | 0.32% |
| 2024-09-10 | 7.08 | 7.20 | 0.12 | 1.69% | 7.04 | 7.21 | 25668 | 1832 | 0.45% |
| 2024-09-09 | 7.08 | 7.08 | 0.00 | 0.00% | 7.00 | 7.11 | 21283 | 1501 | 0.37% |
| 2024-09-06 | 7.18 | 7.08 | -0.09 | -1.26% | 7.08 | 7.18 | 23018 | 1636 | 0.40% |
| 2024-09-05 | 7.17 | 7.17 | -0.02 | -0.28% | 7.11 | 7.25 | 25987 | 1859 | 0.46% |
| 2024-09-04 | 7.23 | 7.19 | -0.11 | -1.51% | 7.17 | 7.29 | 19235 | 1388 | 0.34% |
| 2024-09-03 | 7.21 | 7.30 | 0.08 | 1.11% | 7.16 | 7.33 | 26350 | 1907 | 0.46% |
| 2024-09-02 | 7.48 | 7.22 | -0.28 | -3.73% | 7.21 | 7.50 | 26162 | 1917 | 0.46% |
| 2024-08-30 | 7.40 | 7.50 | 0.07 | 0.94% | 7.35 | 7.58 | 50026 | 3760 | 0.88% |
| 2024-08-29 | 7.25 | 7.43 | 0.16 | 2.20% | 7.24 | 7.46 | 25983 | 1916 | 0.46% |
| 2024-08-28 | 7.38 | 7.27 | -0.07 | -0.95% | 7.25 | 7.38 | 13971 | 1019 | 0.24% |
| 2024-08-27 | 7.36 | 7.34 | -0.06 | -0.81% | 7.32 | 7.47 | 22181 | 1638 | 0.39% |
| 2024-08-26 | 7.23 | 7.40 | -0.03 | -0.40% | 7.23 | 7.53 | 23022 | 1702 | 0.40% |
| 2024-08-23 | 7.31 | 7.43 | 0.12 | 1.64% | 7.23 | 7.48 | 28763 | 2119 | 0.50% |
| 2024-08-22 | 7.37 | 7.31 | -0.08 | -1.08% | 7.29 | 7.42 | 19592 | 1442 | 0.34% |
| 2024-08-21 | 7.36 | 7.39 | 0.02 | 0.27% | 7.28 | 7.45 | 19778 | 1454 | 0.35% |
| 2024-08-20 | 7.52 | 7.37 | -0.12 | -1.60% | 7.36 | 7.52 | 18147 | 1346 | 0.32% |
| 2024-08-19 | 7.58 | 7.49 | -0.11 | -1.45% | 7.43 | 7.61 | 45978 | 3450 | 0.81% |
| 2024-08-16 | 7.50 | 7.60 | 0.07 | 0.93% | 7.50 | 7.63 | 39665 | 3004 | 0.70% |
| 2024-08-15 | 7.40 | 7.53 | 0.11 | 1.48% | 7.40 | 7.62 | 44295 | 3338 | 0.78% |
| 2024-08-14 | 7.59 | 7.42 | -0.12 | -1.59% | 7.41 | 7.59 | 16615 | 1244 | 0.63% |
| 2024-08-13 | 7.53 | 7.54 | 0.03 | 0.40% | 7.43 | 7.56 | 22336 | 1677 | 0.85% |