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 | 10.29 | 10.47 | 0.16 | 1.55% | 10.23 | 10.55 | 202380 | 21073 | 2.52% |
| 2024-11-20 | 9.98 | 10.31 | 0.30 | 3.00% | 9.92 | 10.40 | 226219 | 23173 | 2.81% |
| 2024-11-19 | 9.58 | 10.01 | 0.46 | 4.82% | 9.50 | 10.04 | 195914 | 19130 | 2.44% |
| 2024-11-18 | 9.93 | 9.55 | -0.29 | -2.95% | 9.48 | 10.05 | 170701 | 16595 | 2.12% |
| 2024-11-15 | 10.12 | 9.84 | -0.30 | -2.96% | 9.81 | 10.19 | 163577 | 16390 | 2.03% |
| 2024-11-14 | 10.56 | 10.14 | -0.43 | -4.07% | 10.13 | 10.61 | 170879 | 17681 | 2.13% |
| 2024-11-13 | 10.48 | 10.57 | 0.00 | 0.00% | 10.28 | 10.73 | 177007 | 18543 | 2.20% |
| 2024-11-12 | 10.70 | 10.57 | -0.13 | -1.21% | 10.41 | 10.88 | 282452 | 30205 | 3.51% |
| 2024-11-11 | 10.15 | 10.70 | 0.53 | 5.21% | 10.13 | 10.77 | 318453 | 33702 | 3.96% |
| 2024-11-08 | 10.35 | 10.17 | -0.07 | -0.68% | 10.15 | 10.52 | 247104 | 25467 | 3.07% |
| 2024-11-07 | 10.06 | 10.24 | 0.14 | 1.39% | 10.00 | 10.25 | 208648 | 21168 | 2.60% |
| 2024-11-06 | 9.98 | 10.10 | 0.14 | 1.41% | 9.97 | 10.33 | 290669 | 29607 | 3.62% |
| 2024-11-05 | 9.67 | 9.96 | 0.29 | 3.00% | 9.61 | 9.98 | 203109 | 20055 | 2.53% |
| 2024-11-04 | 9.49 | 9.67 | 0.18 | 1.90% | 9.47 | 9.73 | 114170 | 10989 | 1.42% |
| 2024-11-01 | 9.75 | 9.49 | -0.30 | -3.06% | 9.45 | 9.95 | 220236 | 21265 | 2.74% |
| 2024-10-31 | 9.70 | 9.79 | 0.02 | 0.20% | 9.59 | 9.87 | 239610 | 23362 | 2.98% |
| 2024-10-30 | 9.76 | 9.77 | -0.06 | -0.61% | 9.64 | 9.90 | 154181 | 15049 | 1.92% |
| 2024-10-29 | 10.10 | 9.83 | -0.25 | -2.48% | 9.80 | 10.21 | 207570 | 20659 | 2.58% |
| 2024-10-28 | 10.07 | 10.08 | 0.06 | 0.60% | 9.87 | 10.15 | 246172 | 24612 | 3.06% |
| 2024-10-25 | 9.33 | 10.02 | 0.69 | 7.40% | 9.33 | 10.15 | 404553 | 39952 | 5.03% |
| 2024-10-24 | 9.40 | 9.33 | -0.14 | -1.48% | 9.28 | 9.55 | 130164 | 12195 | 1.62% |
| 2024-10-23 | 9.45 | 9.47 | 0.00 | 0.00% | 9.37 | 9.58 | 198578 | 18835 | 2.47% |
| 2024-10-22 | 9.24 | 9.47 | 0.22 | 2.38% | 9.15 | 9.47 | 176083 | 16409 | 2.19% |
| 2024-10-21 | 9.20 | 9.25 | 0.10 | 1.09% | 9.13 | 9.39 | 216943 | 20070 | 2.70% |
| 2024-10-18 | 8.85 | 9.15 | 0.30 | 3.39% | 8.80 | 9.32 | 257260 | 23251 | 3.20% |
| 2024-10-17 | 9.04 | 8.85 | -0.18 | -1.99% | 8.84 | 9.19 | 150932 | 13592 | 1.88% |
| 2024-10-16 | 8.98 | 9.03 | -0.08 | -0.88% | 8.95 | 9.18 | 141765 | 12834 | 1.76% |
| 2024-10-15 | 9.35 | 9.11 | -0.24 | -2.57% | 9.10 | 9.38 | 151758 | 14030 | 1.89% |
| 2024-10-14 | 9.25 | 9.35 | 0.10 | 1.08% | 9.02 | 9.40 | 191926 | 17743 | 2.39% |
| 2024-10-11 | 9.74 | 9.25 | -0.52 | -5.32% | 9.12 | 9.79 | 223571 | 20936 | 2.78% |
| 2024-10-10 | 10.00 | 9.77 | -0.23 | -2.30% | 9.76 | 10.38 | 327248 | 32736 | 4.07% |
| 2024-10-09 | 10.77 | 10.00 | -0.79 | -7.32% | 9.94 | 11.16 | 554412 | 58357 | 6.90% |
| 2024-10-08 | 10.79 | 10.79 | 0.98 | 9.99% | 10.15 | 10.79 | 521501 | 55549 | 6.49% |
| 2024-09-30 | 9.37 | 9.81 | 0.89 | 9.98% | 9.30 | 9.81 | 450739 | 43529 | 5.61% |
| 2024-09-27 | 8.39 | 8.92 | 0.64 | 7.73% | 8.39 | 9.11 | 349126 | 30786 | 4.34% |
| 2024-09-26 | 8.01 | 8.28 | 0.25 | 3.11% | 7.99 | 8.29 | 140250 | 11431 | 1.74% |
| 2024-09-25 | 8.00 | 8.03 | 0.09 | 1.13% | 7.99 | 8.17 | 172786 | 13963 | 2.15% |
| 2024-09-24 | 7.63 | 7.94 | 0.37 | 4.89% | 7.59 | 7.94 | 125473 | 9806 | 1.56% |
| 2024-09-23 | 7.63 | 7.57 | -0.06 | -0.79% | 7.55 | 7.68 | 41701 | 3170 | 0.52% |
| 2024-09-20 | 7.75 | 7.63 | -0.14 | -1.80% | 7.58 | 7.82 | 45337 | 3468 | 0.56% |
| 2024-09-19 | 7.65 | 7.77 | 0.22 | 2.91% | 7.55 | 7.83 | 64283 | 4959 | 0.80% |
| 2024-09-18 | 7.60 | 7.55 | -0.06 | -0.79% | 7.43 | 7.66 | 51398 | 3859 | 0.64% |
| 2024-09-13 | 7.85 | 7.61 | -0.23 | -2.93% | 7.60 | 7.85 | 55290 | 4245 | 0.69% |
| 2024-09-12 | 7.83 | 7.84 | -0.03 | -0.38% | 7.80 | 7.92 | 56393 | 4429 | 0.70% |
| 2024-09-11 | 7.70 | 7.87 | 0.17 | 2.21% | 7.67 | 7.89 | 94310 | 7393 | 1.17% |
| 2024-09-10 | 7.69 | 7.70 | 0.01 | 0.13% | 7.53 | 7.74 | 55372 | 4228 | 0.69% |
| 2024-09-09 | 7.65 | 7.69 | -0.04 | -0.52% | 7.64 | 7.80 | 43400 | 3347 | 0.54% |
| 2024-09-06 | 7.82 | 7.73 | -0.12 | -1.53% | 7.72 | 7.88 | 40247 | 3140 | 0.50% |
| 2024-09-05 | 7.83 | 7.85 | 0.01 | 0.13% | 7.82 | 7.97 | 50763 | 3999 | 0.63% |
| 2024-09-04 | 7.80 | 7.84 | 0.02 | 0.26% | 7.74 | 7.92 | 63006 | 4950 | 0.78% |
| 2024-09-03 | 7.68 | 7.82 | 0.15 | 1.96% | 7.63 | 7.88 | 61986 | 4835 | 0.77% |
| 2024-09-02 | 7.79 | 7.67 | -0.09 | -1.16% | 7.65 | 7.86 | 53556 | 4151 | 0.67% |
| 2024-08-30 | 7.61 | 7.76 | 0.16 | 2.11% | 7.61 | 7.84 | 75259 | 5834 | 0.94% |
| 2024-08-29 | 7.28 | 7.60 | 0.25 | 3.40% | 7.28 | 7.63 | 79658 | 6003 | 0.99% |
| 2024-08-28 | 7.30 | 7.35 | 0.02 | 0.27% | 7.21 | 7.41 | 39072 | 2860 | 0.49% |
| 2024-08-27 | 7.50 | 7.33 | -0.17 | -2.27% | 7.31 | 7.51 | 45677 | 3371 | 0.57% |
| 2024-08-26 | 7.32 | 7.50 | 0.21 | 2.88% | 7.30 | 7.58 | 63261 | 4740 | 0.79% |
| 2024-08-23 | 7.38 | 7.29 | -0.07 | -0.95% | 7.26 | 7.40 | 45201 | 3299 | 0.56% |
| 2024-08-22 | 7.54 | 7.36 | -0.16 | -2.13% | 7.35 | 7.55 | 54685 | 4056 | 0.68% |
| 2024-08-21 | 7.48 | 7.52 | 0.01 | 0.13% | 7.46 | 7.61 | 47100 | 3553 | 0.59% |
| 2024-08-20 | 7.70 | 7.51 | -0.19 | -2.47% | 7.47 | 7.76 | 65686 | 4985 | 0.82% |
| 2024-08-19 | 7.73 | 7.70 | -0.04 | -0.52% | 7.69 | 7.84 | 41114 | 3190 | 0.51% |
| 2024-08-16 | 7.83 | 7.74 | -0.08 | -1.02% | 7.74 | 7.87 | 41635 | 3238 | 0.52% |
| 2024-08-15 | 7.73 | 7.82 | 0.06 | 0.77% | 7.70 | 7.88 | 49668 | 3878 | 0.62% |
| 2024-08-14 | 7.89 | 7.76 | -0.17 | -2.14% | 7.76 | 7.97 | 49358 | 3850 | 0.61% |
| 2024-08-13 | 7.85 | 7.93 | 0.05 | 0.63% | 7.74 | 7.97 | 48995 | 3841 | 0.61% |