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 | 9.42 | 10.16 | 0.69 | 7.29% | 9.37 | 10.39 | 116353 | 11578 | 3.75% |
| 2024-11-20 | 9.14 | 9.47 | 0.37 | 4.07% | 9.09 | 9.58 | 60841 | 5718 | 1.96% |
| 2024-11-19 | 9.15 | 9.10 | -0.05 | -0.55% | 8.89 | 9.24 | 58047 | 5256 | 1.87% |
| 2024-11-18 | 9.70 | 9.15 | -0.55 | -5.67% | 9.10 | 9.88 | 79636 | 7451 | 2.56% |
| 2024-11-15 | 10.06 | 9.70 | -0.35 | -3.48% | 9.69 | 10.17 | 50945 | 5066 | 1.64% |
| 2024-11-14 | 10.32 | 10.05 | -0.27 | -2.62% | 10.03 | 10.35 | 48593 | 4939 | 1.56% |
| 2024-11-13 | 10.39 | 10.32 | -0.08 | -0.77% | 10.08 | 10.49 | 67906 | 6961 | 2.19% |
| 2024-11-12 | 10.48 | 10.40 | -0.24 | -2.26% | 10.30 | 10.80 | 115838 | 12230 | 3.73% |
| 2024-11-11 | 10.35 | 10.64 | 0.25 | 2.41% | 10.10 | 10.78 | 168337 | 17744 | 5.42% |
| 2024-11-08 | 10.19 | 10.39 | 0.24 | 2.36% | 10.00 | 10.63 | 128713 | 13238 | 4.14% |
| 2024-11-07 | 10.00 | 10.15 | 0.09 | 0.89% | 9.88 | 10.17 | 73540 | 7394 | 2.37% |
| 2024-11-06 | 10.55 | 10.06 | -0.47 | -4.46% | 9.95 | 10.69 | 135410 | 13838 | 4.36% |
| 2024-11-05 | 10.52 | 10.53 | 0.02 | 0.19% | 10.30 | 10.69 | 96051 | 10091 | 3.09% |
| 2024-11-04 | 10.85 | 10.51 | -0.28 | -2.59% | 10.36 | 10.85 | 112938 | 11882 | 3.64% |
| 2024-11-01 | 10.27 | 10.79 | 0.44 | 4.25% | 10.20 | 11.39 | 233254 | 25514 | 7.51% |
| 2024-10-31 | 10.16 | 10.35 | 0.18 | 1.77% | 9.96 | 10.77 | 153258 | 15733 | 4.93% |
| 2024-10-30 | 10.39 | 10.17 | -0.21 | -2.02% | 10.04 | 10.60 | 99564 | 10206 | 3.20% |
| 2024-10-29 | 10.75 | 10.38 | -0.30 | -2.81% | 10.33 | 10.92 | 147422 | 15645 | 4.75% |
| 2024-10-28 | 9.79 | 10.68 | 0.43 | 4.20% | 9.79 | 10.76 | 162314 | 16993 | 5.22% |
| 2024-10-25 | 9.77 | 10.25 | 0.61 | 6.33% | 9.69 | 10.36 | 140227 | 14129 | 4.51% |
| 2024-10-24 | 10.19 | 9.64 | -0.45 | -4.46% | 9.56 | 10.44 | 171953 | 16858 | 5.53% |
| 2024-10-23 | 9.68 | 10.09 | 0.28 | 2.85% | 9.63 | 10.20 | 165212 | 16484 | 5.32% |
| 2024-10-22 | 9.38 | 9.81 | 0.30 | 3.15% | 9.30 | 9.99 | 254003 | 24549 | 8.18% |
| 2024-10-21 | 8.66 | 9.51 | 0.85 | 9.82% | 8.66 | 9.53 | 361654 | 33880 | 11.64% |
| 2024-10-18 | 8.38 | 8.66 | 0.26 | 3.10% | 8.33 | 8.84 | 181512 | 15699 | 5.84% |
| 2024-10-17 | 8.00 | 8.40 | 0.40 | 5.00% | 8.00 | 8.80 | 195763 | 16649 | 6.30% |
| 2024-10-16 | 7.88 | 8.00 | -0.02 | -0.25% | 7.80 | 8.14 | 54400 | 4358 | 1.75% |
| 2024-10-15 | 7.88 | 8.02 | 0.06 | 0.75% | 7.81 | 8.36 | 87542 | 7072 | 2.82% |
| 2024-10-14 | 7.90 | 7.96 | 0.17 | 2.18% | 7.73 | 7.97 | 69322 | 5457 | 2.23% |
| 2024-10-11 | 8.24 | 7.79 | -0.45 | -5.46% | 7.65 | 8.24 | 81180 | 6380 | 2.61% |
| 2024-10-10 | 8.41 | 8.24 | -0.09 | -1.08% | 8.23 | 8.74 | 101022 | 8503 | 3.25% |
| 2024-10-09 | 9.00 | 8.33 | -0.83 | -9.06% | 8.31 | 9.14 | 148384 | 12940 | 4.78% |
| 2024-10-08 | 9.32 | 9.16 | 0.67 | 7.89% | 8.57 | 9.34 | 205198 | 18505 | 6.61% |
| 2024-09-30 | 8.01 | 8.49 | 0.64 | 8.15% | 7.93 | 8.60 | 196091 | 16250 | 6.31% |
| 2024-09-27 | 7.59 | 7.85 | 0.29 | 3.84% | 7.51 | 7.98 | 169580 | 13079 | 5.46% |
| 2024-09-26 | 7.31 | 7.56 | 0.16 | 2.16% | 7.21 | 7.70 | 159142 | 11883 | 5.12% |
| 2024-09-25 | 7.16 | 7.40 | 0.34 | 4.82% | 7.08 | 7.45 | 150750 | 10997 | 4.85% |
| 2024-09-24 | 6.91 | 7.06 | 0.15 | 2.17% | 6.85 | 7.14 | 88296 | 6178 | 2.84% |
| 2024-09-23 | 6.96 | 6.91 | -0.01 | -0.14% | 6.88 | 7.06 | 62431 | 4342 | 2.01% |
| 2024-09-20 | 7.10 | 6.92 | -0.17 | -2.40% | 6.85 | 7.15 | 79002 | 5497 | 2.54% |
| 2024-09-19 | 6.94 | 7.09 | 0.12 | 1.72% | 6.91 | 7.13 | 81965 | 5779 | 2.64% |
| 2024-09-18 | 7.23 | 6.97 | -0.32 | -4.39% | 6.85 | 7.23 | 127392 | 8883 | 4.10% |
| 2024-09-13 | 7.39 | 7.29 | -0.14 | -1.88% | 7.20 | 7.59 | 155708 | 11442 | 5.01% |
| 2024-09-12 | 7.68 | 7.43 | -0.28 | -3.63% | 7.38 | 8.07 | 188320 | 14330 | 6.06% |
| 2024-09-11 | 7.41 | 7.71 | -0.07 | -0.90% | 7.30 | 8.08 | 236844 | 18103 | 7.62% |
| 2024-09-10 | 8.40 | 7.78 | -0.13 | -1.64% | 7.66 | 8.64 | 391375 | 32365 | 12.60% |
| 2024-09-09 | 7.90 | 7.91 | 0.72 | 10.01% | 7.70 | 7.91 | 118937 | 9394 | 3.83% |
| 2024-09-06 | 7.58 | 7.19 | -0.41 | -5.39% | 7.17 | 7.62 | 158370 | 11586 | 5.10% |
| 2024-09-05 | 7.49 | 7.60 | -0.33 | -4.16% | 7.42 | 7.93 | 288973 | 22115 | 9.30% |
| 2024-09-04 | 7.05 | 7.93 | 0.72 | 9.99% | 6.94 | 7.93 | 338014 | 26086 | 10.88% |
| 2024-09-03 | 7.62 | 7.21 | -0.44 | -5.75% | 7.10 | 7.62 | 248595 | 18131 | 8.00% |
| 2024-09-02 | 7.31 | 7.65 | 0.70 | 10.07% | 7.09 | 7.65 | 252330 | 19045 | 8.12% |
| 2024-08-30 | 6.94 | 6.95 | 0.01 | 0.14% | 6.60 | 7.10 | 181873 | 12546 | 5.85% |
| 2024-08-29 | 6.43 | 6.94 | 0.51 | 7.93% | 6.35 | 7.07 | 175372 | 12177 | 5.65% |
| 2024-08-28 | 6.43 | 6.43 | -0.05 | -0.77% | 6.40 | 6.63 | 19300 | 1253 | 0.62% |
| 2024-08-27 | 6.40 | 6.48 | 0.08 | 1.25% | 6.38 | 6.53 | 19852 | 1282 | 0.64% |
| 2024-08-26 | 6.32 | 6.40 | 0.07 | 1.11% | 6.27 | 6.46 | 15478 | 989 | 0.50% |
| 2024-08-23 | 6.38 | 6.33 | -0.04 | -0.63% | 6.20 | 6.38 | 18744 | 1181 | 0.60% |
| 2024-08-22 | 6.56 | 6.37 | -0.17 | -2.60% | 6.37 | 6.56 | 19147 | 1232 | 0.62% |
| 2024-08-21 | 6.55 | 6.54 | -0.01 | -0.15% | 6.49 | 6.58 | 14662 | 956 | 0.47% |
| 2024-08-20 | 6.68 | 6.55 | -0.11 | -1.65% | 6.51 | 6.69 | 22143 | 1458 | 0.71% |
| 2024-08-19 | 6.87 | 6.66 | -0.17 | -2.49% | 6.64 | 6.87 | 27177 | 1825 | 0.87% |
| 2024-08-16 | 6.90 | 6.83 | -0.07 | -1.01% | 6.82 | 6.91 | 19039 | 1304 | 0.61% |
| 2024-08-15 | 6.86 | 6.90 | 0.03 | 0.44% | 6.79 | 6.93 | 23417 | 1607 | 0.75% |
| 2024-08-14 | 6.86 | 6.87 | 0.01 | 0.15% | 6.82 | 6.92 | 24257 | 1667 | 0.78% |
| 2024-08-13 | 6.98 | 6.86 | -0.10 | -1.44% | 6.75 | 7.01 | 41249 | 2823 | 1.33% |