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 | 10.19 | 10.13 | -0.11 | -1.07% | 10.01 | 10.25 | 70128 | 7102 | 0.89% |
| 2024-11-20 | 10.05 | 10.24 | 0.18 | 1.79% | 10.00 | 10.26 | 90699 | 9170 | 1.15% |
| 2024-11-19 | 9.96 | 10.06 | 0.14 | 1.41% | 9.77 | 10.07 | 80619 | 8027 | 1.02% |
| 2024-11-18 | 10.12 | 9.92 | -0.15 | -1.49% | 9.85 | 10.17 | 108114 | 10799 | 1.37% |
| 2024-11-15 | 10.50 | 10.07 | -0.44 | -4.19% | 10.01 | 10.60 | 119795 | 12337 | 1.51% |
| 2024-11-14 | 10.86 | 10.51 | -0.38 | -3.49% | 10.48 | 10.94 | 92623 | 9869 | 1.17% |
| 2024-11-13 | 10.98 | 10.89 | -0.10 | -0.91% | 10.71 | 11.07 | 96635 | 10495 | 1.22% |
| 2024-11-12 | 11.56 | 10.99 | -0.44 | -3.85% | 10.90 | 11.56 | 151682 | 16900 | 1.92% |
| 2024-11-11 | 11.22 | 11.43 | 0.39 | 3.53% | 11.13 | 11.47 | 190525 | 21551 | 2.41% |
| 2024-11-08 | 11.01 | 11.04 | 0.12 | 1.10% | 10.95 | 11.28 | 150703 | 16750 | 1.90% |
| 2024-11-07 | 10.85 | 10.92 | -0.01 | -0.09% | 10.61 | 10.95 | 143628 | 15499 | 1.81% |
| 2024-11-06 | 11.11 | 10.93 | 0.01 | 0.09% | 10.82 | 11.28 | 168663 | 18571 | 2.13% |
| 2024-11-05 | 10.34 | 10.92 | 0.60 | 5.81% | 10.34 | 11.18 | 172699 | 18698 | 2.18% |
| 2024-11-04 | 9.94 | 10.32 | 0.38 | 3.82% | 9.94 | 10.36 | 81580 | 8345 | 1.03% |
| 2024-11-01 | 10.45 | 9.94 | -0.52 | -4.97% | 9.91 | 10.53 | 118705 | 11987 | 1.50% |
| 2024-10-31 | 10.27 | 10.46 | 0.23 | 2.25% | 10.13 | 10.54 | 91375 | 9467 | 1.15% |
| 2024-10-30 | 10.40 | 10.23 | -0.17 | -1.63% | 10.15 | 10.55 | 90789 | 9361 | 1.15% |
| 2024-10-29 | 10.79 | 10.40 | -0.30 | -2.80% | 10.32 | 10.82 | 108541 | 11417 | 1.37% |
| 2024-10-28 | 10.77 | 10.70 | 0.05 | 0.47% | 10.58 | 10.87 | 127388 | 13624 | 1.61% |
| 2024-10-25 | 10.49 | 10.65 | 0.16 | 1.53% | 10.45 | 10.73 | 91891 | 9760 | 1.16% |
| 2024-10-24 | 10.60 | 10.49 | -0.24 | -2.24% | 10.38 | 10.71 | 101159 | 10616 | 1.28% |
| 2024-10-23 | 10.26 | 10.73 | 0.40 | 3.87% | 10.26 | 11.20 | 245951 | 26512 | 3.11% |
| 2024-10-22 | 10.45 | 10.33 | -0.12 | -1.15% | 10.16 | 10.58 | 108683 | 11204 | 1.37% |
| 2024-10-21 | 10.20 | 10.45 | 0.28 | 2.75% | 10.20 | 10.70 | 146044 | 15297 | 1.85% |
| 2024-10-18 | 9.79 | 10.17 | 0.38 | 3.88% | 9.73 | 10.39 | 151176 | 15323 | 1.91% |
| 2024-10-17 | 9.83 | 9.79 | 0.02 | 0.20% | 9.78 | 10.06 | 80792 | 8026 | 1.02% |
| 2024-10-16 | 9.81 | 9.77 | -0.10 | -1.01% | 9.64 | 10.06 | 85345 | 8395 | 1.08% |
| 2024-10-15 | 9.95 | 9.87 | -0.12 | -1.20% | 9.73 | 10.25 | 144635 | 14463 | 1.83% |
| 2024-10-14 | 9.59 | 9.99 | 0.57 | 6.05% | 9.51 | 10.13 | 158267 | 15596 | 2.00% |
| 2024-10-11 | 10.17 | 9.42 | -0.72 | -7.10% | 9.27 | 10.17 | 108002 | 10410 | 1.36% |
| 2024-10-10 | 10.25 | 10.14 | 0.08 | 0.80% | 9.86 | 10.60 | 132543 | 13566 | 1.67% |
| 2024-10-09 | 10.81 | 10.06 | -1.17 | -10.42% | 10.05 | 10.99 | 182987 | 19358 | 2.31% |
| 2024-10-08 | 11.70 | 11.23 | 1.42 | 14.48% | 10.36 | 11.70 | 247944 | 27328 | 3.13% |
| 2024-09-30 | 9.19 | 9.81 | 1.07 | 12.24% | 8.94 | 9.95 | 177403 | 16874 | 2.24% |
| 2024-09-27 | 8.36 | 8.74 | 0.51 | 6.20% | 8.33 | 8.74 | 63336 | 5392 | 0.80% |
| 2024-09-26 | 7.86 | 8.23 | 0.38 | 4.84% | 7.82 | 8.23 | 64219 | 5135 | 0.81% |
| 2024-09-25 | 7.81 | 7.85 | 0.07 | 0.90% | 7.81 | 8.04 | 77654 | 6166 | 0.98% |
| 2024-09-24 | 7.45 | 7.78 | 0.36 | 4.85% | 7.40 | 7.78 | 72827 | 5526 | 0.92% |
| 2024-09-23 | 7.43 | 7.42 | -0.03 | -0.40% | 7.40 | 7.52 | 31404 | 2335 | 0.40% |
| 2024-09-20 | 7.56 | 7.45 | -0.13 | -1.72% | 7.37 | 7.63 | 37675 | 2813 | 0.48% |
| 2024-09-19 | 7.54 | 7.58 | 0.08 | 1.07% | 7.41 | 7.68 | 40216 | 3042 | 0.51% |
| 2024-09-18 | 7.48 | 7.50 | 0.03 | 0.40% | 7.35 | 7.55 | 36492 | 2719 | 0.46% |
| 2024-09-13 | 7.70 | 7.47 | -0.22 | -2.86% | 7.47 | 7.75 | 46341 | 3505 | 0.59% |
| 2024-09-12 | 7.81 | 7.69 | -0.10 | -1.28% | 7.69 | 7.89 | 32689 | 2538 | 0.41% |
| 2024-09-11 | 7.84 | 7.79 | -0.01 | -0.13% | 7.73 | 7.84 | 25711 | 1998 | 0.32% |
| 2024-09-10 | 7.76 | 7.80 | 0.04 | 0.52% | 7.61 | 7.85 | 36681 | 2839 | 0.46% |
| 2024-09-09 | 7.72 | 7.76 | 0.01 | 0.13% | 7.68 | 7.84 | 33872 | 2634 | 0.43% |
| 2024-09-06 | 7.93 | 7.75 | -0.17 | -2.15% | 7.73 | 7.96 | 36732 | 2866 | 0.46% |
| 2024-09-05 | 7.86 | 7.92 | 0.06 | 0.76% | 7.86 | 8.02 | 33263 | 2643 | 0.42% |
| 2024-09-04 | 7.80 | 7.86 | 0.01 | 0.13% | 7.78 | 7.93 | 37229 | 2928 | 0.47% |
| 2024-09-03 | 7.93 | 7.85 | -0.01 | -0.13% | 7.81 | 7.98 | 47738 | 3763 | 0.60% |
| 2024-09-02 | 8.35 | 7.86 | -0.50 | -5.98% | 7.85 | 8.40 | 86263 | 6922 | 1.09% |
| 2024-08-30 | 8.30 | 8.36 | 0.05 | 0.60% | 8.26 | 8.56 | 69051 | 5840 | 0.87% |
| 2024-08-29 | 8.47 | 8.31 | -0.16 | -1.89% | 8.17 | 8.47 | 76461 | 6360 | 0.97% |
| 2024-08-28 | 8.40 | 8.47 | 0.08 | 0.95% | 8.38 | 8.62 | 25804 | 2196 | 0.33% |
| 2024-08-27 | 8.59 | 8.39 | -0.28 | -3.23% | 8.37 | 8.59 | 27619 | 2336 | 0.35% |
| 2024-08-26 | 8.62 | 8.67 | 0.03 | 0.35% | 8.54 | 8.75 | 28085 | 2431 | 0.35% |
| 2024-08-23 | 8.78 | 8.64 | -0.17 | -1.93% | 8.60 | 8.78 | 42760 | 3707 | 0.54% |
| 2024-08-22 | 8.76 | 8.81 | 0.08 | 0.92% | 8.68 | 8.99 | 44660 | 3951 | 0.56% |
| 2024-08-21 | 8.85 | 8.73 | -0.12 | -1.36% | 8.70 | 8.93 | 24290 | 2133 | 0.31% |
| 2024-08-20 | 9.07 | 8.85 | -0.22 | -2.43% | 8.80 | 9.13 | 34135 | 3038 | 0.43% |
| 2024-08-19 | 9.12 | 9.07 | -0.05 | -0.55% | 9.03 | 9.19 | 27852 | 2534 | 0.35% |
| 2024-08-16 | 9.20 | 9.12 | -0.10 | -1.08% | 9.00 | 9.24 | 42235 | 3847 | 0.53% |
| 2024-08-15 | 9.20 | 9.22 | -0.01 | -0.11% | 9.10 | 9.37 | 39734 | 3671 | 0.50% |
| 2024-08-14 | 9.29 | 9.23 | -0.10 | -1.07% | 9.18 | 9.37 | 29635 | 2738 | 0.37% |
| 2024-08-13 | 9.19 | 9.33 | 0.15 | 1.63% | 9.19 | 9.38 | 38202 | 3545 | 0.48% |