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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 10.08 | 9.57 | -0.51 | -5.06% | 9.51 | 10.19 | 16481 | 1627 | 1.25% |
| 2024-11-21 | 10.01 | 10.08 | 0.00 | 0.00% | 9.94 | 10.21 | 11979 | 1206 | 0.91% |
| 2024-11-20 | 10.44 | 10.08 | 0.25 | 2.54% | 9.54 | 10.44 | 12284 | 1219 | 0.93% |
| 2024-11-19 | 9.56 | 9.83 | 0.27 | 2.82% | 9.29 | 9.83 | 13355 | 1275 | 1.01% |
| 2024-11-18 | 10.08 | 9.56 | -0.32 | -3.24% | 9.32 | 10.10 | 18473 | 1790 | 1.40% |
| 2024-11-15 | 9.95 | 9.88 | -0.07 | -0.70% | 9.76 | 10.18 | 14141 | 1405 | 1.07% |
| 2024-11-14 | 10.37 | 9.95 | -0.47 | -4.51% | 9.74 | 10.56 | 15311 | 1540 | 1.16% |
| 2024-11-13 | 10.22 | 10.42 | 0.19 | 1.86% | 10.05 | 10.62 | 14370 | 1482 | 1.09% |
| 2024-11-12 | 10.22 | 10.23 | 0.10 | 0.99% | 10.17 | 10.69 | 29932 | 3131 | 2.27% |
| 2024-11-11 | 9.79 | 10.13 | 0.34 | 3.47% | 9.54 | 10.30 | 24906 | 2489 | 1.89% |
| 2024-11-08 | 9.80 | 9.79 | 0.01 | 0.10% | 9.55 | 10.15 | 25561 | 2521 | 1.94% |
| 2024-11-07 | 9.15 | 9.78 | 0.63 | 6.89% | 9.04 | 9.86 | 20330 | 1939 | 1.54% |
| 2024-11-06 | 9.25 | 9.15 | -0.10 | -1.08% | 9.07 | 9.42 | 12756 | 1179 | 0.97% |
| 2024-11-05 | 8.99 | 9.25 | 0.30 | 3.35% | 8.95 | 9.25 | 18193 | 1652 | 1.38% |
| 2024-11-04 | 9.12 | 8.95 | -0.08 | -0.89% | 8.70 | 9.27 | 21813 | 1938 | 1.66% |
| 2024-11-01 | 9.28 | 9.03 | -0.36 | -3.83% | 8.94 | 9.89 | 19121 | 1780 | 1.45% |
| 2024-10-31 | 9.23 | 9.39 | 0.11 | 1.19% | 9.10 | 9.48 | 16453 | 1536 | 1.25% |
| 2024-10-30 | 9.56 | 9.28 | -0.28 | -2.93% | 9.03 | 9.65 | 20521 | 1924 | 1.56% |
| 2024-10-29 | 10.08 | 9.56 | -0.50 | -4.97% | 9.56 | 10.34 | 29548 | 2915 | 2.24% |
| 2024-10-28 | 9.54 | 10.06 | 0.97 | 10.67% | 9.35 | 10.20 | 41391 | 4054 | 3.14% |
| 2024-10-25 | 8.21 | 9.09 | 0.88 | 10.72% | 8.21 | 9.67 | 51254 | 4634 | 3.89% |
| 2024-10-24 | 8.17 | 8.21 | 0.05 | 0.61% | 8.01 | 8.23 | 11444 | 931 | 0.87% |
| 2024-10-23 | 8.20 | 8.16 | 0.03 | 0.37% | 8.08 | 8.28 | 11395 | 931 | 0.87% |
| 2024-10-22 | 8.11 | 8.13 | -0.05 | -0.61% | 8.04 | 8.24 | 13567 | 1102 | 1.03% |
| 2024-10-21 | 8.20 | 8.18 | 0.23 | 2.89% | 8.02 | 8.34 | 20349 | 1662 | 1.55% |
| 2024-10-18 | 7.71 | 7.95 | 0.28 | 3.65% | 7.58 | 8.15 | 20222 | 1588 | 1.54% |
| 2024-10-17 | 7.71 | 7.68 | -0.01 | -0.13% | 7.65 | 7.89 | 18701 | 1452 | 1.42% |
| 2024-10-16 | 7.71 | 7.69 | -0.09 | -1.16% | 7.51 | 7.79 | 20302 | 1557 | 1.54% |
| 2024-10-15 | 8.00 | 7.78 | -0.26 | -3.23% | 7.70 | 8.49 | 24966 | 1987 | 1.90% |
| 2024-10-14 | 7.80 | 8.04 | 0.54 | 7.20% | 7.56 | 8.18 | 24335 | 1907 | 1.85% |
| 2024-10-11 | 7.68 | 7.50 | -0.20 | -2.60% | 7.42 | 7.79 | 16851 | 1276 | 1.28% |
| 2024-10-10 | 7.67 | 7.70 | 0.11 | 1.45% | 7.47 | 8.01 | 23419 | 1811 | 1.78% |
| 2024-10-09 | 8.45 | 7.59 | -1.12 | -12.86% | 7.54 | 8.46 | 38223 | 3033 | 2.90% |
| 2024-10-08 | 9.12 | 8.71 | 0.78 | 9.84% | 8.30 | 9.30 | 32944 | 2865 | 2.50% |
| 2024-09-30 | 7.32 | 7.93 | 0.83 | 11.69% | 7.14 | 8.08 | 25543 | 1946 | 1.94% |
| 2024-09-27 | 7.04 | 7.10 | 0.23 | 3.35% | 6.85 | 7.15 | 13189 | 922 | 1.00% |
| 2024-09-26 | 6.66 | 6.87 | 0.21 | 3.15% | 6.65 | 6.88 | 8508 | 577 | 0.65% |
| 2024-09-25 | 6.61 | 6.66 | 0.15 | 2.30% | 6.54 | 6.99 | 15150 | 1020 | 1.15% |
| 2024-09-24 | 6.29 | 6.51 | 0.26 | 4.16% | 6.25 | 6.51 | 8206 | 523 | 0.62% |
| 2024-09-23 | 6.21 | 6.25 | 0.04 | 0.64% | 6.14 | 6.29 | 4600 | 286 | 0.35% |
| 2024-09-20 | 6.23 | 6.21 | -0.02 | -0.32% | 6.14 | 6.28 | 7049 | 437 | 0.54% |
| 2024-09-19 | 6.03 | 6.23 | 0.22 | 3.66% | 5.96 | 6.29 | 11571 | 716 | 0.88% |
| 2024-09-18 | 6.20 | 6.01 | -0.17 | -2.75% | 5.92 | 6.20 | 9078 | 547 | 0.69% |
| 2024-09-13 | 6.37 | 6.18 | -0.13 | -2.06% | 6.08 | 6.38 | 8649 | 538 | 0.66% |
| 2024-09-12 | 6.34 | 6.31 | 0.01 | 0.16% | 6.29 | 6.44 | 5522 | 351 | 0.42% |
| 2024-09-11 | 6.40 | 6.30 | -0.09 | -1.41% | 6.25 | 6.52 | 4182 | 265 | 0.32% |
| 2024-09-10 | 6.33 | 6.39 | 0.11 | 1.75% | 6.21 | 6.39 | 5653 | 357 | 0.43% |
| 2024-09-09 | 6.29 | 6.28 | -0.01 | -0.16% | 6.17 | 6.39 | 8491 | 535 | 0.64% |
| 2024-09-06 | 6.43 | 6.29 | -0.15 | -2.33% | 6.23 | 6.46 | 8977 | 565 | 0.68% |
| 2024-09-05 | 6.30 | 6.44 | 0.10 | 1.58% | 6.28 | 6.44 | 6788 | 433 | 0.52% |
| 2024-09-04 | 6.41 | 6.34 | -0.14 | -2.16% | 6.27 | 6.51 | 8233 | 522 | 0.63% |
| 2024-09-03 | 6.26 | 6.48 | -0.02 | -0.31% | 6.26 | 6.59 | 5577 | 362 | 0.42% |
| 2024-09-02 | 6.52 | 6.50 | -0.04 | -0.61% | 6.44 | 6.62 | 10573 | 691 | 0.80% |
| 2024-08-30 | 6.26 | 6.54 | 0.15 | 2.35% | 6.26 | 6.64 | 13627 | 886 | 1.03% |
| 2024-08-29 | 6.26 | 6.39 | 0.13 | 2.08% | 6.16 | 6.40 | 5021 | 317 | 0.38% |
| 2024-08-28 | 6.35 | 6.26 | 0.05 | 0.81% | 6.10 | 6.35 | 5849 | 365 | 0.44% |
| 2024-08-27 | 6.28 | 6.21 | -0.05 | -0.80% | 6.08 | 6.30 | 5033 | 311 | 0.38% |
| 2024-08-26 | 6.19 | 6.26 | 0.13 | 2.12% | 6.03 | 6.30 | 7606 | 473 | 0.58% |
| 2024-08-23 | 6.25 | 6.13 | -0.08 | -1.29% | 6.02 | 6.27 | 5515 | 336 | 0.42% |
| 2024-08-22 | 6.31 | 6.21 | -0.06 | -0.96% | 6.18 | 6.38 | 4017 | 250 | 0.31% |
| 2024-08-21 | 6.20 | 6.27 | -0.06 | -0.95% | 6.20 | 6.40 | 3794 | 239 | 0.29% |
| 2024-08-20 | 6.54 | 6.33 | -0.18 | -2.76% | 6.28 | 6.59 | 5854 | 375 | 0.44% |
| 2024-08-19 | 6.60 | 6.51 | -0.07 | -1.06% | 6.47 | 6.60 | 4418 | 288 | 0.34% |
| 2024-08-16 | 6.69 | 6.58 | -0.09 | -1.35% | 6.56 | 6.70 | 6865 | 454 | 0.52% |
| 2024-08-15 | 6.65 | 6.67 | -0.03 | -0.45% | 6.52 | 6.71 | 9121 | 604 | 0.69% |