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 | 10.69 | 10.24 | -0.56 | -5.19% | 10.20 | 10.78 | 390073 | 40944 | 3.12% |
| 2024-11-21 | 10.45 | 10.80 | 0.43 | 4.15% | 10.45 | 11.01 | 491187 | 52942 | 3.93% |
| 2024-11-20 | 10.37 | 10.37 | 0.37 | 3.70% | 10.21 | 10.59 | 417042 | 43469 | 3.34% |
| 2024-11-19 | 9.98 | 10.00 | 0.06 | 0.60% | 9.60 | 10.01 | 337615 | 33068 | 2.70% |
| 2024-11-18 | 10.60 | 9.94 | -0.48 | -4.61% | 9.85 | 10.73 | 420326 | 42839 | 3.37% |
| 2024-11-15 | 11.03 | 10.42 | -0.58 | -5.27% | 10.39 | 11.09 | 384441 | 41132 | 3.08% |
| 2024-11-14 | 11.77 | 11.00 | -0.63 | -5.42% | 10.70 | 11.81 | 689963 | 76565 | 5.53% |
| 2024-11-13 | 11.06 | 11.63 | 0.62 | 5.63% | 10.97 | 11.63 | 754344 | 85746 | 6.04% |
| 2024-11-12 | 10.85 | 11.01 | 0.27 | 2.51% | 10.65 | 11.26 | 721582 | 78816 | 5.78% |
| 2024-11-11 | 11.00 | 10.74 | 0.56 | 5.50% | 10.55 | 11.00 | 842861 | 91068 | 6.75% |
| 2024-11-08 | 10.70 | 10.18 | -0.16 | -1.55% | 10.12 | 10.76 | 494003 | 51317 | 3.96% |
| 2024-11-07 | 10.07 | 10.34 | 0.28 | 2.78% | 9.93 | 10.46 | 560632 | 57635 | 4.49% |
| 2024-11-06 | 10.06 | 10.06 | -0.08 | -0.79% | 9.95 | 10.28 | 569704 | 57489 | 4.56% |
| 2024-11-05 | 9.83 | 10.14 | 0.20 | 2.01% | 9.76 | 10.19 | 605882 | 60788 | 4.85% |
| 2024-11-04 | 10.48 | 9.94 | -0.39 | -3.78% | 9.79 | 10.48 | 724204 | 72014 | 5.80% |
| 2024-11-01 | 9.56 | 10.33 | 0.72 | 7.49% | 9.53 | 10.57 | 1054057 | 107668 | 8.44% |
| 2024-10-31 | 9.60 | 9.61 | 0.24 | 2.56% | 9.46 | 9.75 | 434047 | 41695 | 3.48% |
| 2024-10-30 | 9.49 | 9.37 | -0.15 | -1.58% | 9.30 | 9.64 | 303284 | 28604 | 2.43% |
| 2024-10-29 | 9.50 | 9.52 | 0.07 | 0.74% | 9.32 | 9.73 | 431347 | 40969 | 3.45% |
| 2024-10-28 | 9.31 | 9.45 | 0.17 | 1.83% | 9.22 | 9.48 | 248170 | 23250 | 1.99% |
| 2024-10-25 | 9.13 | 9.28 | 0.23 | 2.54% | 9.05 | 9.35 | 226610 | 20886 | 1.81% |
| 2024-10-24 | 9.13 | 9.05 | -0.14 | -1.52% | 8.96 | 9.18 | 176615 | 15959 | 1.41% |
| 2024-10-23 | 9.07 | 9.19 | 0.11 | 1.21% | 8.97 | 9.29 | 229040 | 20936 | 1.83% |
| 2024-10-22 | 8.90 | 9.08 | 0.08 | 0.89% | 8.90 | 9.14 | 199868 | 18027 | 1.60% |
| 2024-10-21 | 8.87 | 9.00 | 0.15 | 1.69% | 8.86 | 9.15 | 313208 | 28176 | 2.51% |
| 2024-10-18 | 8.61 | 8.85 | 0.17 | 1.96% | 8.58 | 9.08 | 314314 | 27553 | 2.52% |
| 2024-10-17 | 8.87 | 8.68 | -0.14 | -1.59% | 8.67 | 8.97 | 154257 | 13608 | 1.24% |
| 2024-10-16 | 8.69 | 8.82 | -0.01 | -0.11% | 8.55 | 8.92 | 151264 | 13299 | 1.21% |
| 2024-10-15 | 9.13 | 8.83 | -0.32 | -3.50% | 8.83 | 9.13 | 253089 | 22663 | 2.03% |
| 2024-10-14 | 9.02 | 9.15 | 0.16 | 1.78% | 8.82 | 9.19 | 277717 | 25100 | 2.22% |
| 2024-10-11 | 9.41 | 8.99 | -0.43 | -4.56% | 8.91 | 9.44 | 244222 | 22346 | 1.96% |
| 2024-10-10 | 9.39 | 9.42 | 0.08 | 0.86% | 9.15 | 9.80 | 351443 | 33448 | 2.81% |
| 2024-10-09 | 9.81 | 9.34 | -0.90 | -8.79% | 9.23 | 9.95 | 488495 | 46856 | 3.91% |
| 2024-10-08 | 10.78 | 10.24 | 0.44 | 4.49% | 9.68 | 10.78 | 645330 | 65955 | 5.17% |
| 2024-09-30 | 9.47 | 9.80 | 0.82 | 9.13% | 9.15 | 9.80 | 542028 | 51817 | 4.34% |
| 2024-09-27 | 8.90 | 8.98 | 0.44 | 5.15% | 8.66 | 9.08 | 363885 | 32215 | 2.91% |
| 2024-09-26 | 8.08 | 8.54 | 0.46 | 5.69% | 8.05 | 8.54 | 256196 | 21233 | 2.05% |
| 2024-09-25 | 8.28 | 8.08 | -0.02 | -0.25% | 8.07 | 8.41 | 300970 | 24788 | 2.41% |
| 2024-09-24 | 7.86 | 8.10 | 0.24 | 3.05% | 7.85 | 8.10 | 247649 | 19810 | 1.98% |
| 2024-09-23 | 7.82 | 7.86 | 0.05 | 0.64% | 7.67 | 7.95 | 217047 | 17030 | 1.74% |
| 2024-09-20 | 7.78 | 7.81 | 0.03 | 0.39% | 7.62 | 8.05 | 258350 | 20166 | 2.07% |
| 2024-09-19 | 7.52 | 7.78 | 0.27 | 3.60% | 7.46 | 7.88 | 196014 | 15093 | 1.57% |
| 2024-09-18 | 7.45 | 7.51 | 0.14 | 1.90% | 7.30 | 7.53 | 108114 | 8019 | 0.87% |
| 2024-09-13 | 7.45 | 7.37 | -0.07 | -0.94% | 7.37 | 7.53 | 74514 | 5539 | 0.60% |
| 2024-09-12 | 7.50 | 7.44 | -0.03 | -0.40% | 7.41 | 7.62 | 108351 | 8121 | 0.87% |
| 2024-09-11 | 7.41 | 7.47 | 0.01 | 0.13% | 7.39 | 7.57 | 91105 | 6822 | 0.73% |
| 2024-09-10 | 7.47 | 7.46 | 0.01 | 0.13% | 7.30 | 7.51 | 81718 | 6050 | 0.65% |
| 2024-09-09 | 7.51 | 7.45 | -0.08 | -1.06% | 7.42 | 7.53 | 93326 | 6965 | 0.75% |
| 2024-09-06 | 7.63 | 7.53 | -0.13 | -1.70% | 7.53 | 7.70 | 91750 | 6954 | 0.73% |
| 2024-09-05 | 7.68 | 7.66 | -0.02 | -0.26% | 7.58 | 7.78 | 110339 | 8464 | 0.88% |
| 2024-09-04 | 7.71 | 7.68 | -0.07 | -0.90% | 7.60 | 7.76 | 81353 | 6258 | 0.66% |
| 2024-09-03 | 7.70 | 7.75 | 0.05 | 0.65% | 7.64 | 7.83 | 103003 | 7972 | 0.83% |
| 2024-09-02 | 7.87 | 7.70 | -0.19 | -2.41% | 7.70 | 7.89 | 129132 | 10025 | 1.04% |
| 2024-08-30 | 7.78 | 7.89 | 0.11 | 1.41% | 7.69 | 8.01 | 152723 | 12043 | 1.23% |
| 2024-08-29 | 7.60 | 7.78 | 0.16 | 2.10% | 7.53 | 7.81 | 159383 | 12327 | 1.29% |
| 2024-08-28 | 7.59 | 7.62 | 0.00 | 0.00% | 7.56 | 7.79 | 138825 | 10665 | 1.12% |
| 2024-08-27 | 7.79 | 7.62 | -0.19 | -2.43% | 7.58 | 7.81 | 185766 | 14190 | 1.50% |
| 2024-08-26 | 7.98 | 7.81 | -0.16 | -2.01% | 7.76 | 8.05 | 177733 | 13997 | 1.43% |
| 2024-08-23 | 7.86 | 7.97 | -0.03 | -0.38% | 7.73 | 8.02 | 136056 | 10757 | 1.10% |
| 2024-08-22 | 8.10 | 8.00 | -0.09 | -1.11% | 7.98 | 8.11 | 94969 | 7626 | 0.77% |
| 2024-08-21 | 7.91 | 8.09 | 0.19 | 2.41% | 7.88 | 8.15 | 128262 | 10327 | 1.03% |
| 2024-08-20 | 8.11 | 7.90 | -0.21 | -2.59% | 7.86 | 8.18 | 172125 | 13738 | 1.39% |
| 2024-08-19 | 8.03 | 8.11 | 0.07 | 0.87% | 8.01 | 8.27 | 131800 | 10743 | 1.06% |
| 2024-08-16 | 8.25 | 8.04 | -0.11 | -1.35% | 8.03 | 8.28 | 98483 | 8002 | 0.79% |
| 2024-08-15 | 8.02 | 8.15 | 0.09 | 1.12% | 7.98 | 8.25 | 96160 | 7826 | 0.78% |