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 | 10.07 | 10.04 | -0.10 | -0.99% | 9.90 | 10.32 | 70398 | 7112 | 3.64% |
| 2024-11-20 | 9.82 | 10.14 | 0.53 | 5.52% | 9.62 | 10.14 | 92589 | 9233 | 4.79% |
| 2024-11-19 | 9.30 | 9.61 | 0.30 | 3.22% | 9.22 | 9.62 | 57546 | 5399 | 2.97% |
| 2024-11-18 | 9.87 | 9.31 | -0.57 | -5.77% | 9.20 | 9.93 | 112304 | 10578 | 5.81% |
| 2024-11-15 | 10.12 | 9.88 | -0.28 | -2.76% | 9.86 | 10.35 | 109951 | 11149 | 5.68% |
| 2024-11-14 | 10.42 | 10.16 | -0.36 | -3.42% | 10.13 | 10.58 | 132498 | 13649 | 6.85% |
| 2024-11-13 | 10.00 | 10.52 | 0.43 | 4.26% | 9.98 | 10.60 | 197330 | 20414 | 10.20% |
| 2024-11-12 | 10.30 | 10.09 | -0.20 | -1.94% | 9.97 | 10.38 | 83910 | 8520 | 4.34% |
| 2024-11-11 | 10.00 | 10.29 | 0.33 | 3.31% | 9.85 | 10.29 | 96771 | 9847 | 5.00% |
| 2024-11-08 | 10.10 | 9.96 | -0.06 | -0.60% | 9.91 | 10.37 | 94838 | 9586 | 4.90% |
| 2024-11-07 | 9.68 | 10.02 | 0.23 | 2.35% | 9.66 | 10.10 | 88252 | 8792 | 4.56% |
| 2024-11-06 | 9.90 | 9.79 | -0.06 | -0.61% | 9.71 | 10.01 | 112876 | 11109 | 5.84% |
| 2024-11-05 | 9.76 | 9.85 | 0.12 | 1.23% | 9.66 | 9.97 | 97136 | 9546 | 5.02% |
| 2024-11-04 | 9.26 | 9.73 | 0.23 | 2.42% | 9.26 | 9.87 | 100805 | 9663 | 5.21% |
| 2024-11-01 | 10.20 | 9.50 | -0.81 | -7.86% | 9.45 | 10.25 | 169071 | 16559 | 8.74% |
| 2024-10-31 | 10.24 | 10.31 | 0.07 | 0.68% | 10.15 | 10.60 | 178163 | 18423 | 9.21% |
| 2024-10-30 | 10.10 | 10.24 | -0.17 | -1.63% | 10.06 | 10.50 | 173301 | 17713 | 8.96% |
| 2024-10-29 | 11.29 | 10.41 | -0.91 | -8.04% | 10.40 | 11.29 | 300768 | 32226 | 15.55% |
| 2024-10-28 | 10.80 | 11.32 | 0.56 | 5.20% | 10.31 | 11.80 | 410410 | 45220 | 21.22% |
| 2024-10-25 | 9.94 | 10.76 | 0.98 | 10.02% | 9.63 | 10.76 | 291990 | 30426 | 15.09% |
| 2024-10-24 | 9.07 | 9.78 | 0.64 | 7.00% | 8.97 | 9.83 | 253879 | 24137 | 13.12% |
| 2024-10-23 | 8.96 | 9.14 | 0.14 | 1.56% | 8.88 | 9.37 | 110363 | 10133 | 5.71% |
| 2024-10-22 | 9.19 | 9.00 | -0.23 | -2.49% | 8.86 | 9.34 | 117121 | 10525 | 6.05% |
| 2024-10-21 | 9.00 | 9.23 | 0.42 | 4.77% | 8.84 | 9.52 | 209474 | 19523 | 10.83% |
| 2024-10-18 | 8.49 | 8.81 | 0.21 | 2.44% | 8.45 | 8.90 | 125296 | 10922 | 6.48% |
| 2024-10-17 | 8.68 | 8.60 | -0.08 | -0.92% | 8.53 | 9.08 | 129954 | 11329 | 6.72% |
| 2024-10-16 | 8.18 | 8.68 | 0.43 | 5.21% | 8.07 | 8.98 | 161070 | 13884 | 8.33% |
| 2024-10-15 | 8.34 | 8.25 | -0.09 | -1.08% | 8.23 | 8.48 | 60679 | 5072 | 3.14% |
| 2024-10-14 | 8.18 | 8.34 | 0.29 | 3.60% | 8.05 | 8.36 | 72071 | 5929 | 3.73% |
| 2024-10-11 | 8.49 | 8.05 | -0.44 | -5.18% | 7.90 | 8.49 | 74948 | 6111 | 3.87% |
| 2024-10-10 | 8.46 | 8.49 | 0.15 | 1.80% | 8.20 | 8.79 | 99830 | 8512 | 5.16% |
| 2024-10-09 | 9.12 | 8.34 | -0.91 | -9.84% | 8.33 | 9.12 | 136942 | 11925 | 7.08% |
| 2024-10-08 | 9.70 | 9.25 | 0.41 | 4.64% | 8.84 | 9.70 | 188079 | 17263 | 9.72% |
| 2024-09-30 | 8.30 | 8.84 | 0.71 | 8.73% | 8.16 | 8.89 | 147787 | 12636 | 7.64% |
| 2024-09-27 | 7.92 | 8.13 | 0.34 | 4.36% | 7.79 | 8.24 | 106751 | 8547 | 5.52% |
| 2024-09-26 | 7.65 | 7.79 | 0.13 | 1.70% | 7.61 | 7.82 | 76629 | 5922 | 3.96% |
| 2024-09-25 | 7.68 | 7.66 | 0.01 | 0.13% | 7.62 | 7.86 | 108054 | 8354 | 5.59% |
| 2024-09-24 | 7.56 | 7.65 | 0.07 | 0.92% | 7.43 | 7.67 | 93577 | 7097 | 4.84% |
| 2024-09-23 | 7.50 | 7.58 | 0.08 | 1.07% | 7.50 | 7.67 | 88140 | 6693 | 4.56% |
| 2024-09-20 | 7.49 | 7.50 | 0.05 | 0.67% | 7.43 | 7.58 | 95766 | 7188 | 4.95% |
| 2024-09-19 | 7.32 | 7.45 | 0.22 | 3.04% | 7.22 | 7.50 | 95526 | 7065 | 4.94% |
| 2024-09-18 | 7.30 | 7.23 | -0.05 | -0.69% | 7.08 | 7.37 | 74616 | 5388 | 3.86% |
| 2024-09-13 | 7.40 | 7.28 | -0.20 | -2.67% | 7.28 | 7.69 | 92849 | 6890 | 4.80% |
| 2024-09-12 | 7.49 | 7.48 | -0.02 | -0.27% | 7.42 | 7.60 | 84342 | 6300 | 4.36% |
| 2024-09-11 | 7.59 | 7.50 | -0.21 | -2.72% | 7.37 | 7.68 | 150357 | 11245 | 7.77% |
| 2024-09-10 | 7.09 | 7.71 | 0.70 | 9.99% | 6.94 | 7.71 | 77163 | 5767 | 3.99% |
| 2024-09-09 | 7.00 | 7.01 | 0.01 | 0.14% | 6.87 | 7.07 | 27040 | 1891 | 1.40% |
| 2024-09-06 | 7.21 | 7.00 | -0.21 | -2.91% | 6.98 | 7.24 | 30820 | 2186 | 1.59% |
| 2024-09-05 | 7.06 | 7.21 | 0.13 | 1.84% | 7.06 | 7.22 | 28079 | 2009 | 1.45% |
| 2024-09-04 | 7.14 | 7.08 | -0.10 | -1.39% | 7.05 | 7.17 | 26818 | 1903 | 1.39% |
| 2024-09-03 | 7.11 | 7.18 | 0.07 | 0.98% | 7.09 | 7.24 | 24386 | 1745 | 1.26% |
| 2024-09-02 | 7.24 | 7.11 | -0.13 | -1.80% | 7.09 | 7.29 | 33138 | 2385 | 1.71% |
| 2024-08-30 | 7.11 | 7.24 | 0.08 | 1.12% | 7.11 | 7.38 | 45650 | 3328 | 2.36% |
| 2024-08-29 | 6.95 | 7.16 | 0.17 | 2.43% | 6.91 | 7.19 | 42339 | 2992 | 2.19% |
| 2024-08-28 | 6.89 | 6.99 | 0.14 | 2.04% | 6.74 | 7.07 | 43818 | 3042 | 2.27% |
| 2024-08-27 | 7.07 | 6.85 | -0.28 | -3.93% | 6.77 | 7.10 | 55416 | 3823 | 2.86% |
| 2024-08-26 | 6.92 | 7.13 | 0.21 | 3.03% | 6.92 | 7.20 | 49606 | 3524 | 2.56% |
| 2024-08-23 | 6.88 | 6.92 | 0.01 | 0.14% | 6.73 | 7.06 | 58738 | 4042 | 3.04% |
| 2024-08-22 | 7.12 | 6.91 | -0.25 | -3.49% | 6.89 | 7.23 | 59209 | 4162 | 3.06% |
| 2024-08-21 | 7.13 | 7.16 | 0.04 | 0.56% | 7.00 | 7.21 | 45857 | 3271 | 2.37% |
| 2024-08-20 | 7.29 | 7.12 | -0.22 | -3.00% | 7.09 | 7.35 | 61761 | 4436 | 3.19% |
| 2024-08-19 | 7.41 | 7.34 | -0.18 | -2.39% | 7.30 | 7.56 | 67672 | 5000 | 3.50% |
| 2024-08-16 | 7.66 | 7.52 | -0.13 | -1.70% | 7.49 | 7.77 | 109048 | 8290 | 5.64% |
| 2024-08-15 | 7.48 | 7.65 | 0.12 | 1.59% | 7.33 | 7.75 | 210118 | 15848 | 10.86% |
| 2024-08-14 | 7.23 | 7.53 | 0.39 | 5.46% | 7.16 | 7.85 | 248470 | 18841 | 12.84% |
| 2024-08-13 | 7.22 | 7.14 | -0.11 | -1.52% | 7.00 | 7.28 | 116090 | 8239 | 6.00% |