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 | 10.39 | 10.30 | -0.28 | -2.65% | 10.17 | 10.87 | 274817 | 28835 | 5.08% |
| 2024-11-21 | 11.12 | 10.58 | -1.06 | -9.11% | 10.54 | 11.40 | 508101 | 55770 | 9.38% |
| 2024-11-20 | 11.00 | 11.64 | 0.53 | 4.77% | 11.00 | 11.98 | 635485 | 72844 | 11.74% |
| 2024-11-19 | 11.29 | 11.11 | 0.42 | 3.93% | 10.75 | 11.76 | 903558 | 104088 | 16.69% |
| 2024-11-18 | 9.72 | 10.69 | 0.97 | 9.98% | 9.72 | 10.69 | 384791 | 40725 | 7.11% |
| 2024-11-15 | 9.78 | 9.72 | -0.58 | -5.63% | 9.70 | 10.50 | 426418 | 42762 | 7.87% |
| 2024-11-14 | 10.00 | 10.30 | 0.42 | 4.25% | 9.88 | 10.87 | 677951 | 70900 | 12.52% |
| 2024-11-13 | 9.00 | 9.88 | 0.90 | 10.02% | 8.98 | 9.88 | 169732 | 16450 | 3.13% |
| 2024-11-12 | 9.22 | 8.98 | -0.23 | -2.50% | 8.88 | 9.26 | 108050 | 9818 | 2.00% |
| 2024-11-11 | 9.23 | 9.21 | 0.12 | 1.32% | 9.05 | 9.33 | 155434 | 14267 | 2.87% |
| 2024-11-08 | 9.35 | 9.09 | -0.12 | -1.30% | 9.06 | 9.49 | 289299 | 26690 | 5.34% |
| 2024-11-07 | 8.50 | 9.21 | 0.84 | 10.04% | 8.45 | 9.21 | 248010 | 22105 | 4.58% |
| 2024-11-06 | 8.40 | 8.37 | -0.07 | -0.83% | 8.34 | 8.50 | 73853 | 6207 | 1.36% |
| 2024-11-05 | 8.39 | 8.44 | 0.08 | 0.96% | 8.33 | 8.46 | 70279 | 5909 | 1.30% |
| 2024-11-04 | 8.25 | 8.36 | 0.07 | 0.84% | 8.21 | 8.38 | 51260 | 4270 | 0.95% |
| 2024-11-01 | 8.48 | 8.29 | -0.21 | -2.47% | 8.25 | 8.61 | 104392 | 8769 | 1.93% |
| 2024-10-31 | 8.33 | 8.50 | 0.28 | 3.41% | 8.33 | 8.53 | 96394 | 8161 | 1.78% |
| 2024-10-30 | 8.22 | 8.22 | 0.06 | 0.74% | 8.10 | 8.31 | 51790 | 4243 | 0.96% |
| 2024-10-29 | 8.39 | 8.16 | -0.19 | -2.28% | 8.12 | 8.45 | 67821 | 5590 | 1.25% |
| 2024-10-28 | 7.96 | 8.35 | 0.40 | 5.03% | 7.95 | 8.36 | 117930 | 9738 | 2.18% |
| 2024-10-25 | 7.87 | 7.95 | 0.08 | 1.02% | 7.86 | 8.03 | 56621 | 4501 | 1.05% |
| 2024-10-24 | 7.92 | 7.87 | -0.05 | -0.63% | 7.78 | 7.92 | 46161 | 3619 | 0.85% |
| 2024-10-23 | 7.83 | 7.92 | 0.11 | 1.41% | 7.79 | 7.97 | 64903 | 5117 | 1.20% |
| 2024-10-22 | 7.75 | 7.81 | 0.09 | 1.17% | 7.70 | 7.82 | 55868 | 4342 | 1.03% |
| 2024-10-21 | 7.66 | 7.72 | 0.09 | 1.18% | 7.64 | 7.76 | 64451 | 4966 | 1.19% |
| 2024-10-18 | 7.52 | 7.63 | 0.10 | 1.33% | 7.48 | 7.74 | 66308 | 5040 | 1.22% |
| 2024-10-17 | 7.70 | 7.53 | -0.10 | -1.31% | 7.53 | 7.71 | 50003 | 3809 | 0.92% |
| 2024-10-16 | 7.58 | 7.63 | 0.02 | 0.26% | 7.54 | 7.70 | 36579 | 2788 | 0.68% |
| 2024-10-15 | 7.79 | 7.61 | -0.17 | -2.19% | 7.58 | 7.79 | 55542 | 4270 | 1.03% |
| 2024-10-14 | 7.65 | 7.78 | 0.21 | 2.77% | 7.58 | 7.84 | 62111 | 4802 | 1.15% |
| 2024-10-11 | 8.01 | 7.57 | -0.34 | -4.30% | 7.50 | 8.01 | 68098 | 5242 | 1.26% |
| 2024-10-10 | 7.70 | 7.91 | 0.24 | 3.13% | 7.59 | 8.12 | 113424 | 8969 | 2.09% |
| 2024-10-09 | 8.26 | 7.67 | -0.78 | -9.23% | 7.66 | 8.32 | 135564 | 10739 | 2.50% |
| 2024-10-08 | 8.84 | 8.45 | 0.41 | 5.10% | 8.06 | 8.84 | 191183 | 16211 | 3.53% |
| 2024-09-30 | 7.68 | 8.04 | 0.64 | 8.65% | 7.51 | 8.09 | 137959 | 10786 | 2.55% |
| 2024-09-27 | 7.08 | 7.40 | 0.36 | 5.11% | 7.07 | 7.43 | 98526 | 7151 | 1.82% |
| 2024-09-26 | 6.87 | 7.04 | 0.18 | 2.62% | 6.84 | 7.05 | 49912 | 3466 | 0.92% |
| 2024-09-25 | 6.77 | 6.86 | 0.09 | 1.33% | 6.77 | 7.02 | 60690 | 4191 | 1.12% |
| 2024-09-24 | 6.53 | 6.77 | 0.25 | 3.83% | 6.53 | 6.78 | 57740 | 3846 | 1.07% |
| 2024-09-23 | 6.52 | 6.52 | 0.00 | 0.00% | 6.46 | 6.56 | 17709 | 1153 | 0.33% |
| 2024-09-20 | 6.58 | 6.52 | -0.04 | -0.61% | 6.48 | 6.58 | 20857 | 1358 | 0.39% |
| 2024-09-19 | 6.40 | 6.56 | 0.21 | 3.31% | 6.36 | 6.58 | 30830 | 2007 | 0.57% |
| 2024-09-18 | 6.39 | 6.35 | -0.04 | -0.63% | 6.26 | 6.44 | 26668 | 1686 | 0.49% |
| 2024-09-13 | 6.50 | 6.39 | -0.10 | -1.54% | 6.39 | 6.51 | 17595 | 1131 | 0.32% |
| 2024-09-12 | 6.47 | 6.49 | 0.02 | 0.31% | 6.47 | 6.57 | 20380 | 1328 | 0.38% |
| 2024-09-11 | 6.54 | 6.47 | -0.08 | -1.22% | 6.46 | 6.56 | 23524 | 1529 | 0.43% |
| 2024-09-10 | 6.51 | 6.55 | 0.04 | 0.61% | 6.44 | 6.57 | 27174 | 1767 | 0.50% |
| 2024-09-09 | 6.51 | 6.51 | -0.01 | -0.15% | 6.45 | 6.58 | 32846 | 2132 | 0.61% |
| 2024-09-06 | 6.60 | 6.52 | -0.09 | -1.36% | 6.51 | 6.62 | 29872 | 1960 | 0.55% |
| 2024-09-05 | 6.65 | 6.61 | 0.08 | 1.23% | 6.56 | 6.67 | 38031 | 2513 | 0.70% |
| 2024-09-04 | 6.60 | 6.53 | -0.12 | -1.80% | 6.51 | 6.64 | 37335 | 2456 | 0.69% |
| 2024-09-03 | 6.68 | 6.65 | 0.06 | 0.91% | 6.56 | 6.69 | 38387 | 2543 | 0.71% |
| 2024-09-02 | 6.82 | 6.59 | -0.21 | -3.09% | 6.58 | 6.82 | 59556 | 3968 | 1.10% |
| 2024-08-30 | 6.72 | 6.80 | 0.05 | 0.74% | 6.72 | 6.87 | 40342 | 2748 | 0.75% |
| 2024-08-29 | 6.68 | 6.75 | 0.06 | 0.90% | 6.63 | 6.77 | 27430 | 1843 | 0.51% |
| 2024-08-28 | 6.67 | 6.69 | 0.04 | 0.60% | 6.62 | 6.75 | 22098 | 1477 | 0.41% |
| 2024-08-27 | 6.71 | 6.65 | -0.10 | -1.48% | 6.60 | 6.74 | 19075 | 1269 | 0.35% |
| 2024-08-26 | 6.60 | 6.75 | 0.19 | 2.90% | 6.58 | 6.77 | 26227 | 1756 | 0.49% |
| 2024-08-23 | 6.55 | 6.56 | 0.00 | 0.00% | 6.49 | 6.63 | 23097 | 1510 | 0.43% |
| 2024-08-22 | 6.65 | 6.56 | -0.12 | -1.80% | 6.56 | 6.73 | 22086 | 1460 | 0.41% |
| 2024-08-21 | 6.68 | 6.68 | -0.05 | -0.74% | 6.65 | 6.75 | 19546 | 1310 | 0.36% |
| 2024-08-20 | 6.83 | 6.73 | -0.12 | -1.75% | 6.67 | 6.86 | 27491 | 1853 | 0.51% |
| 2024-08-19 | 6.86 | 6.85 | -0.01 | -0.15% | 6.82 | 6.96 | 24246 | 1667 | 0.45% |
| 2024-08-16 | 7.00 | 6.86 | -0.14 | -2.00% | 6.86 | 7.04 | 31458 | 2177 | 0.58% |