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 | 10.36 | 10.33 | -0.10 | -0.96% | 10.19 | 10.49 | 231694 | 23973 | 1.68% |
| 2024-11-20 | 10.21 | 10.43 | 0.22 | 2.15% | 10.13 | 10.57 | 284089 | 29566 | 2.06% |
| 2024-11-19 | 9.95 | 10.21 | 0.18 | 1.79% | 9.89 | 10.22 | 250038 | 25188 | 1.82% |
| 2024-11-18 | 10.37 | 10.03 | -0.33 | -3.19% | 9.89 | 10.45 | 352430 | 35485 | 2.56% |
| 2024-11-15 | 10.53 | 10.36 | -0.29 | -2.72% | 10.35 | 10.75 | 308753 | 32645 | 2.24% |
| 2024-11-14 | 10.96 | 10.65 | -0.39 | -3.53% | 10.60 | 10.98 | 276920 | 29857 | 2.01% |
| 2024-11-13 | 11.09 | 11.04 | -0.14 | -1.25% | 10.80 | 11.25 | 399238 | 43935 | 2.90% |
| 2024-11-12 | 11.65 | 11.18 | -0.10 | -0.89% | 11.07 | 11.76 | 596923 | 68188 | 4.33% |
| 2024-11-11 | 11.34 | 11.28 | 0.02 | 0.18% | 11.10 | 11.43 | 655096 | 73910 | 4.76% |
| 2024-11-08 | 11.03 | 11.26 | 0.31 | 2.83% | 10.86 | 11.60 | 701189 | 79025 | 5.09% |
| 2024-11-07 | 10.46 | 10.95 | 0.35 | 3.30% | 10.42 | 11.05 | 582443 | 62616 | 4.23% |
| 2024-11-06 | 10.53 | 10.60 | 0.18 | 1.73% | 10.45 | 10.77 | 629275 | 66875 | 4.57% |
| 2024-11-05 | 9.90 | 10.42 | 0.48 | 4.83% | 9.87 | 10.51 | 546082 | 56507 | 3.96% |
| 2024-11-04 | 9.72 | 9.94 | 0.20 | 2.05% | 9.64 | 9.95 | 262844 | 25867 | 1.91% |
| 2024-11-01 | 10.21 | 9.74 | -0.54 | -5.25% | 9.73 | 10.25 | 447016 | 44266 | 3.24% |
| 2024-10-31 | 10.22 | 10.28 | 0.05 | 0.49% | 10.08 | 10.50 | 481689 | 49433 | 3.50% |
| 2024-10-30 | 9.85 | 10.23 | 0.20 | 1.99% | 9.80 | 10.40 | 419140 | 42527 | 3.04% |
| 2024-10-29 | 10.20 | 10.03 | -0.17 | -1.67% | 10.02 | 10.31 | 368570 | 37403 | 2.68% |
| 2024-10-28 | 9.91 | 10.20 | 0.24 | 2.41% | 9.90 | 10.20 | 353043 | 35684 | 2.56% |
| 2024-10-25 | 9.82 | 9.96 | 0.13 | 1.32% | 9.82 | 10.11 | 323846 | 32179 | 2.35% |
| 2024-10-24 | 10.35 | 9.83 | -0.47 | -4.56% | 9.80 | 10.39 | 524288 | 52132 | 3.81% |
| 2024-10-23 | 10.14 | 10.30 | 0.01 | 0.10% | 10.04 | 10.55 | 729536 | 75167 | 5.30% |
| 2024-10-22 | 10.80 | 10.29 | -0.03 | -0.29% | 10.28 | 10.97 | 1105441 | 118267 | 8.02% |
| 2024-10-21 | 9.89 | 10.32 | 0.94 | 10.02% | 9.67 | 10.32 | 842016 | 84935 | 6.11% |
| 2024-10-18 | 9.10 | 9.38 | 0.32 | 3.53% | 8.97 | 9.57 | 333735 | 31009 | 2.42% |
| 2024-10-17 | 9.26 | 9.06 | -0.10 | -1.09% | 9.05 | 9.39 | 225950 | 20841 | 1.64% |
| 2024-10-16 | 8.90 | 9.16 | 0.08 | 0.88% | 8.85 | 9.28 | 219002 | 19953 | 1.59% |
| 2024-10-15 | 9.22 | 9.08 | -0.27 | -2.89% | 9.06 | 9.55 | 336873 | 31376 | 2.45% |
| 2024-10-14 | 9.05 | 9.35 | 0.30 | 3.31% | 8.85 | 9.35 | 330510 | 30143 | 2.40% |
| 2024-10-11 | 9.50 | 9.05 | -0.54 | -5.63% | 8.91 | 9.54 | 335528 | 30872 | 2.44% |
| 2024-10-10 | 10.05 | 9.59 | -0.27 | -2.74% | 9.51 | 10.15 | 431743 | 42237 | 3.13% |
| 2024-10-09 | 10.44 | 9.86 | -0.51 | -4.92% | 9.70 | 10.44 | 654404 | 65920 | 4.75% |
| 2024-10-08 | 10.37 | 10.37 | 0.94 | 9.97% | 9.67 | 10.37 | 781444 | 79459 | 5.67% |
| 2024-09-30 | 8.98 | 9.43 | 0.85 | 9.91% | 8.94 | 9.44 | 619901 | 57238 | 4.50% |
| 2024-09-27 | 8.33 | 8.58 | 0.40 | 4.89% | 8.28 | 8.74 | 382700 | 32442 | 2.78% |
| 2024-09-26 | 7.92 | 8.18 | 0.23 | 2.89% | 7.89 | 8.18 | 227594 | 18340 | 1.65% |
| 2024-09-25 | 7.95 | 7.95 | 0.09 | 1.15% | 7.89 | 8.11 | 268449 | 21503 | 1.95% |
| 2024-09-24 | 7.65 | 7.86 | 0.24 | 3.15% | 7.48 | 7.87 | 245606 | 18914 | 1.78% |
| 2024-09-23 | 7.47 | 7.62 | 0.20 | 2.70% | 7.40 | 7.68 | 186290 | 14108 | 1.35% |
| 2024-09-20 | 7.41 | 7.42 | 0.04 | 0.54% | 7.33 | 7.48 | 126382 | 9374 | 0.92% |
| 2024-09-19 | 7.35 | 7.38 | 0.10 | 1.37% | 7.26 | 7.47 | 169692 | 12495 | 1.23% |
| 2024-09-18 | 7.36 | 7.28 | -0.06 | -0.82% | 7.15 | 7.38 | 121869 | 8830 | 0.88% |
| 2024-09-13 | 7.49 | 7.34 | -0.14 | -1.87% | 7.34 | 7.51 | 99780 | 7401 | 0.72% |
| 2024-09-12 | 7.63 | 7.48 | -0.07 | -0.93% | 7.48 | 7.66 | 124509 | 9427 | 0.90% |
| 2024-09-11 | 7.60 | 7.55 | -0.08 | -1.05% | 7.50 | 7.60 | 86083 | 6496 | 0.62% |
| 2024-09-10 | 7.54 | 7.63 | 0.11 | 1.46% | 7.37 | 7.67 | 154351 | 11579 | 1.12% |
| 2024-09-09 | 7.59 | 7.52 | -0.11 | -1.44% | 7.43 | 7.64 | 120731 | 9095 | 0.88% |
| 2024-09-06 | 7.76 | 7.63 | -0.13 | -1.68% | 7.61 | 7.89 | 137286 | 10642 | 1.00% |
| 2024-09-05 | 7.65 | 7.76 | 0.14 | 1.84% | 7.63 | 7.78 | 117911 | 9103 | 0.86% |
| 2024-09-04 | 7.66 | 7.62 | -0.09 | -1.17% | 7.58 | 7.70 | 116560 | 8895 | 0.85% |
| 2024-09-03 | 7.66 | 7.71 | 0.05 | 0.65% | 7.63 | 7.74 | 122787 | 9429 | 0.89% |
| 2024-09-02 | 7.92 | 7.66 | -0.26 | -3.28% | 7.65 | 7.94 | 148749 | 11577 | 1.08% |
| 2024-08-30 | 7.71 | 7.92 | 0.19 | 2.46% | 7.69 | 8.07 | 176642 | 14013 | 1.28% |
| 2024-08-29 | 7.61 | 7.73 | 0.07 | 0.91% | 7.56 | 7.78 | 135641 | 10429 | 0.98% |
| 2024-08-28 | 7.54 | 7.66 | 0.05 | 0.66% | 7.50 | 7.73 | 113744 | 8667 | 0.83% |
| 2024-08-27 | 7.84 | 7.61 | -0.13 | -1.68% | 7.57 | 7.85 | 135729 | 10419 | 0.99% |
| 2024-08-26 | 7.75 | 7.74 | -0.03 | -0.39% | 7.70 | 7.84 | 103757 | 8057 | 0.76% |
| 2024-08-23 | 7.67 | 7.77 | 0.09 | 1.17% | 7.63 | 7.80 | 111663 | 8623 | 0.81% |
| 2024-08-22 | 7.80 | 7.68 | -0.11 | -1.41% | 7.65 | 7.87 | 133712 | 10358 | 0.97% |
| 2024-08-21 | 7.82 | 7.79 | -0.08 | -1.02% | 7.78 | 8.07 | 184788 | 14609 | 1.35% |
| 2024-08-20 | 8.13 | 7.87 | -0.26 | -3.20% | 7.83 | 8.15 | 217025 | 17260 | 1.58% |
| 2024-08-19 | 8.10 | 8.13 | 0.02 | 0.25% | 8.07 | 8.21 | 110700 | 9002 | 0.81% |
| 2024-08-16 | 8.23 | 8.11 | -0.16 | -1.93% | 8.09 | 8.29 | 160481 | 13108 | 1.17% |
| 2024-08-15 | 8.03 | 8.27 | 0.19 | 2.35% | 8.00 | 8.31 | 212034 | 17407 | 1.54% |
| 2024-08-14 | 8.17 | 8.08 | -0.08 | -0.98% | 8.08 | 8.27 | 149674 | 12255 | 1.09% |
| 2024-08-13 | 8.00 | 8.16 | 0.16 | 2.00% | 7.97 | 8.17 | 175065 | 14159 | 1.27% |