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 | 10.60 | 10.69 | 0.12 | 1.14% | 10.49 | 10.88 | 92610 | 9912 | 2.32% |
| 2024-11-20 | 9.99 | 10.57 | 0.58 | 5.81% | 9.94 | 10.68 | 106328 | 11082 | 2.66% |
| 2024-11-19 | 9.71 | 9.99 | 0.32 | 3.31% | 9.62 | 10.00 | 55144 | 5392 | 1.38% |
| 2024-11-18 | 10.36 | 9.67 | -0.74 | -7.11% | 9.63 | 10.48 | 90880 | 8979 | 2.27% |
| 2024-11-15 | 10.66 | 10.41 | -0.25 | -2.35% | 10.32 | 10.95 | 69738 | 7413 | 1.74% |
| 2024-11-14 | 11.05 | 10.66 | -0.43 | -3.88% | 10.60 | 11.07 | 72063 | 7806 | 1.80% |
| 2024-11-13 | 10.88 | 11.09 | 0.21 | 1.93% | 10.70 | 11.11 | 88992 | 9723 | 2.22% |
| 2024-11-12 | 11.12 | 10.88 | -0.22 | -1.98% | 10.75 | 11.24 | 104979 | 11532 | 2.62% |
| 2024-11-11 | 10.73 | 11.10 | 0.39 | 3.64% | 10.73 | 11.26 | 119437 | 13185 | 2.99% |
| 2024-11-08 | 10.95 | 10.71 | 0.01 | 0.09% | 10.67 | 11.15 | 118408 | 12908 | 2.96% |
| 2024-11-07 | 10.30 | 10.70 | 0.37 | 3.58% | 10.23 | 10.71 | 90425 | 9478 | 2.26% |
| 2024-11-06 | 10.50 | 10.33 | -0.06 | -0.58% | 10.15 | 10.59 | 74174 | 7688 | 1.85% |
| 2024-11-05 | 9.87 | 10.39 | 0.52 | 5.27% | 9.78 | 10.42 | 77141 | 7862 | 1.93% |
| 2024-11-04 | 9.68 | 9.87 | 0.15 | 1.54% | 9.60 | 9.95 | 47641 | 4682 | 1.19% |
| 2024-11-01 | 10.44 | 9.72 | -0.75 | -7.16% | 9.66 | 10.46 | 102586 | 10269 | 2.56% |
| 2024-10-31 | 10.30 | 10.47 | 0.33 | 3.25% | 10.15 | 10.67 | 95312 | 9939 | 2.38% |
| 2024-10-30 | 10.13 | 10.14 | -0.08 | -0.78% | 9.98 | 10.44 | 83970 | 8557 | 2.10% |
| 2024-10-29 | 10.48 | 10.22 | -0.25 | -2.39% | 10.20 | 10.62 | 76072 | 7916 | 1.90% |
| 2024-10-28 | 10.40 | 10.47 | 0.09 | 0.87% | 10.30 | 10.52 | 68297 | 7111 | 1.71% |
| 2024-10-25 | 10.36 | 10.38 | 0.01 | 0.10% | 10.08 | 10.44 | 111676 | 11470 | 2.79% |
| 2024-10-24 | 10.13 | 10.37 | 0.16 | 1.57% | 9.95 | 10.79 | 125534 | 12987 | 3.14% |
| 2024-10-23 | 10.15 | 10.21 | 0.09 | 0.89% | 9.98 | 10.60 | 102017 | 10553 | 2.55% |
| 2024-10-22 | 10.47 | 10.12 | -0.40 | -3.80% | 10.02 | 10.54 | 92228 | 9393 | 2.31% |
| 2024-10-21 | 10.39 | 10.52 | 0.23 | 2.24% | 10.39 | 10.79 | 92889 | 9827 | 2.32% |
| 2024-10-18 | 9.83 | 10.29 | 0.39 | 3.94% | 9.60 | 10.63 | 100152 | 10164 | 2.50% |
| 2024-10-17 | 9.94 | 9.90 | -0.04 | -0.40% | 9.85 | 10.30 | 69094 | 6984 | 1.73% |
| 2024-10-16 | 9.70 | 9.94 | 0.10 | 1.02% | 9.62 | 10.42 | 63058 | 6277 | 1.58% |
| 2024-10-15 | 10.00 | 9.84 | -0.21 | -2.09% | 9.80 | 10.37 | 77480 | 7828 | 1.94% |
| 2024-10-14 | 9.43 | 10.05 | 0.65 | 6.91% | 9.23 | 10.10 | 98700 | 9577 | 2.47% |
| 2024-10-11 | 10.05 | 9.40 | -0.70 | -6.93% | 9.29 | 10.20 | 125228 | 12140 | 3.13% |
| 2024-10-10 | 11.10 | 10.10 | -0.52 | -4.90% | 10.10 | 11.11 | 140935 | 14960 | 3.52% |
| 2024-10-09 | 10.74 | 10.62 | -0.68 | -6.02% | 10.50 | 11.42 | 203069 | 22216 | 5.08% |
| 2024-10-08 | 11.37 | 11.30 | 1.81 | 19.07% | 10.04 | 11.38 | 196968 | 21452 | 4.92% |
| 2024-09-30 | 8.61 | 9.49 | 1.24 | 15.03% | 8.61 | 9.63 | 116333 | 10645 | 2.91% |
| 2024-09-27 | 7.89 | 8.25 | 0.46 | 5.91% | 7.89 | 8.36 | 44932 | 3645 | 1.12% |
| 2024-09-26 | 7.55 | 7.79 | 0.21 | 2.77% | 7.50 | 7.80 | 42259 | 3242 | 1.06% |
| 2024-09-25 | 7.65 | 7.58 | 0.04 | 0.53% | 7.56 | 7.80 | 49747 | 3812 | 1.24% |
| 2024-09-24 | 7.41 | 7.54 | 0.14 | 1.89% | 7.27 | 7.54 | 42903 | 3191 | 1.07% |
| 2024-09-23 | 7.26 | 7.40 | 0.15 | 2.07% | 7.20 | 7.47 | 38321 | 2829 | 0.96% |
| 2024-09-20 | 7.19 | 7.25 | 0.09 | 1.26% | 7.15 | 7.30 | 35261 | 2556 | 0.88% |
| 2024-09-19 | 6.94 | 7.16 | 0.28 | 4.07% | 6.87 | 7.18 | 28176 | 1993 | 0.70% |
| 2024-09-18 | 7.03 | 6.88 | -0.14 | -1.99% | 6.77 | 7.08 | 30291 | 2084 | 0.76% |
| 2024-09-13 | 7.20 | 7.02 | -0.18 | -2.50% | 7.01 | 7.23 | 20153 | 1431 | 0.50% |
| 2024-09-12 | 7.20 | 7.20 | 0.00 | 0.00% | 7.14 | 7.31 | 28895 | 2094 | 0.72% |
| 2024-09-11 | 7.19 | 7.20 | -0.02 | -0.28% | 7.11 | 7.21 | 19659 | 1408 | 0.49% |
| 2024-09-10 | 7.07 | 7.22 | 0.22 | 3.14% | 6.94 | 7.25 | 24485 | 1735 | 0.61% |
| 2024-09-09 | 7.00 | 7.00 | -0.03 | -0.43% | 6.89 | 7.12 | 23409 | 1640 | 0.59% |
| 2024-09-06 | 7.29 | 7.03 | -0.24 | -3.30% | 7.00 | 7.30 | 26003 | 1848 | 0.65% |
| 2024-09-05 | 7.16 | 7.27 | 0.13 | 1.82% | 7.16 | 7.32 | 23277 | 1683 | 0.58% |
| 2024-09-04 | 7.20 | 7.14 | -0.07 | -0.97% | 7.14 | 7.27 | 19372 | 1394 | 0.48% |
| 2024-09-03 | 7.16 | 7.21 | 0.08 | 1.12% | 7.11 | 7.24 | 16845 | 1209 | 0.42% |
| 2024-09-02 | 7.38 | 7.13 | -0.21 | -2.86% | 7.12 | 7.42 | 29935 | 2187 | 0.75% |
| 2024-08-30 | 7.13 | 7.34 | 0.15 | 2.09% | 7.13 | 7.44 | 36092 | 2653 | 0.90% |
| 2024-08-29 | 6.97 | 7.19 | 0.22 | 3.16% | 6.90 | 7.22 | 27375 | 1943 | 0.68% |
| 2024-08-28 | 6.82 | 6.97 | 0.06 | 0.87% | 6.78 | 7.04 | 20725 | 1434 | 0.52% |
| 2024-08-27 | 7.12 | 6.91 | -0.21 | -2.95% | 6.89 | 7.14 | 25509 | 1782 | 0.64% |
| 2024-08-26 | 7.07 | 7.12 | 0.07 | 0.99% | 7.02 | 7.16 | 16355 | 1160 | 0.41% |
| 2024-08-23 | 7.06 | 7.05 | 0.03 | 0.43% | 6.96 | 7.15 | 23143 | 1631 | 0.58% |
| 2024-08-22 | 7.16 | 7.02 | -0.12 | -1.68% | 6.99 | 7.24 | 25339 | 1797 | 0.63% |
| 2024-08-21 | 7.10 | 7.14 | 0.01 | 0.14% | 7.10 | 7.28 | 18085 | 1299 | 0.45% |
| 2024-08-20 | 7.32 | 7.13 | -0.17 | -2.33% | 7.10 | 7.33 | 24356 | 1747 | 0.61% |
| 2024-08-19 | 7.32 | 7.30 | -0.04 | -0.54% | 7.29 | 7.47 | 23366 | 1719 | 0.58% |
| 2024-08-16 | 7.32 | 7.34 | 0.05 | 0.69% | 7.26 | 7.41 | 37176 | 2732 | 0.93% |
| 2024-08-15 | 7.11 | 7.29 | 0.17 | 2.39% | 7.02 | 7.32 | 35819 | 2588 | 0.90% |
| 2024-08-14 | 7.16 | 7.12 | -0.02 | -0.28% | 7.10 | 7.19 | 21195 | 1514 | 0.53% |
| 2024-08-13 | 7.15 | 7.14 | -0.01 | -0.14% | 7.04 | 7.19 | 27254 | 1939 | 0.68% |