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 | 10.10 | 9.60 | -0.50 | -4.95% | 9.60 | 10.20 | 29276 | 2849 | 2.09% |
| 2024-11-20 | 10.11 | 10.10 | -0.01 | -0.10% | 9.75 | 10.29 | 23390 | 2333 | 1.67% |
| 2024-11-19 | 10.82 | 10.11 | -0.53 | -4.98% | 10.11 | 10.97 | 49363 | 5072 | 3.53% |
| 2024-11-18 | 9.72 | 10.64 | 0.51 | 5.03% | 9.72 | 10.64 | 33506 | 3459 | 2.40% |
| 2024-11-15 | 11.19 | 10.13 | -0.53 | -4.97% | 10.13 | 11.19 | 84182 | 9004 | 6.02% |
| 2024-11-14 | 10.66 | 10.66 | 0.51 | 5.02% | 10.66 | 10.66 | 2993 | 319 | 0.21% |
| 2024-11-13 | 10.15 | 10.15 | 0.48 | 4.96% | 9.96 | 10.15 | 12206 | 1236 | 0.87% |
| 2024-11-12 | 9.67 | 9.67 | 0.46 | 4.99% | 9.55 | 9.67 | 16415 | 1586 | 1.17% |
| 2024-11-11 | 8.90 | 9.21 | 0.44 | 5.02% | 8.88 | 9.21 | 17362 | 1584 | 1.24% |
| 2024-11-08 | 9.11 | 8.77 | -0.35 | -3.84% | 8.77 | 9.21 | 25172 | 2248 | 1.80% |
| 2024-11-07 | 8.93 | 9.12 | 0.19 | 2.13% | 8.70 | 9.30 | 16861 | 1531 | 1.21% |
| 2024-11-06 | 9.09 | 8.93 | -0.07 | -0.78% | 8.91 | 9.43 | 28538 | 2613 | 2.04% |
| 2024-11-05 | 8.70 | 9.00 | 0.43 | 5.02% | 8.58 | 9.00 | 29303 | 2595 | 2.09% |
| 2024-11-04 | 8.10 | 8.57 | 0.41 | 5.02% | 7.95 | 8.57 | 38228 | 3169 | 2.73% |
| 2024-11-01 | 7.83 | 8.16 | 0.29 | 3.68% | 7.71 | 8.26 | 35855 | 2881 | 2.56% |
| 2024-10-31 | 8.12 | 7.87 | -0.04 | -0.51% | 7.87 | 8.30 | 20443 | 1653 | 1.46% |
| 2024-10-30 | 7.60 | 7.91 | 0.16 | 2.06% | 7.50 | 7.98 | 16695 | 1302 | 1.19% |
| 2024-10-29 | 7.92 | 7.75 | 0.02 | 0.26% | 7.68 | 8.12 | 31522 | 2490 | 2.25% |
| 2024-10-28 | 7.40 | 7.73 | 0.37 | 5.03% | 7.40 | 7.73 | 25095 | 1906 | 1.79% |
| 2024-10-25 | 7.18 | 7.36 | 0.33 | 4.69% | 7.02 | 7.36 | 21557 | 1554 | 1.54% |
| 2024-10-24 | 6.77 | 7.03 | 0.17 | 2.48% | 6.75 | 7.20 | 28098 | 2002 | 2.01% |
| 2024-10-23 | 6.61 | 6.86 | 0.24 | 3.63% | 6.61 | 6.89 | 21796 | 1477 | 1.56% |
| 2024-10-22 | 6.52 | 6.62 | 0.11 | 1.69% | 6.46 | 6.73 | 20255 | 1333 | 1.45% |
| 2024-10-21 | 6.28 | 6.51 | 0.21 | 3.33% | 6.23 | 6.62 | 32971 | 2152 | 2.36% |
| 2024-10-18 | 6.24 | 6.30 | 0.08 | 1.29% | 6.21 | 6.31 | 10660 | 667 | 0.76% |
| 2024-10-17 | 6.26 | 6.22 | -0.06 | -0.96% | 6.21 | 6.39 | 7267 | 457 | 0.52% |
| 2024-10-16 | 6.22 | 6.28 | 0.00 | 0.00% | 6.10 | 6.33 | 7095 | 443 | 0.51% |
| 2024-10-15 | 6.40 | 6.28 | -0.17 | -2.64% | 6.28 | 6.44 | 14318 | 908 | 1.02% |
| 2024-10-14 | 6.48 | 6.45 | -0.02 | -0.31% | 6.34 | 6.57 | 15352 | 990 | 1.10% |
| 2024-10-11 | 6.22 | 6.47 | 0.19 | 3.03% | 6.22 | 6.55 | 16606 | 1065 | 1.19% |
| 2024-10-10 | 6.13 | 6.28 | 0.05 | 0.80% | 6.13 | 6.35 | 14013 | 875 | 1.00% |
| 2024-10-09 | 6.30 | 6.23 | -0.25 | -3.86% | 6.21 | 6.48 | 18089 | 1135 | 1.29% |
| 2024-10-08 | 6.99 | 6.48 | -0.18 | -2.70% | 6.36 | 6.99 | 49505 | 3280 | 3.54% |
| 2024-09-30 | 6.46 | 6.66 | 0.27 | 4.23% | 6.42 | 6.70 | 26621 | 1740 | 1.90% |
| 2024-09-27 | 6.45 | 6.39 | -0.07 | -1.08% | 6.35 | 6.47 | 15935 | 1018 | 1.14% |
| 2024-09-26 | 6.41 | 6.46 | 0.03 | 0.47% | 6.34 | 6.50 | 10493 | 674 | 0.75% |
| 2024-09-25 | 6.56 | 6.43 | -0.03 | -0.46% | 6.41 | 6.58 | 8090 | 524 | 0.58% |
| 2024-09-24 | 6.50 | 6.46 | 0.02 | 0.31% | 6.37 | 6.50 | 13819 | 889 | 0.99% |
| 2024-09-23 | 6.39 | 6.44 | 0.05 | 0.78% | 6.34 | 6.56 | 6890 | 443 | 0.49% |
| 2024-09-20 | 6.13 | 6.39 | 0.19 | 3.06% | 6.11 | 6.44 | 7241 | 457 | 0.52% |
| 2024-09-19 | 6.17 | 6.20 | 0.07 | 1.14% | 6.08 | 6.26 | 8254 | 511 | 0.59% |
| 2024-09-18 | 6.16 | 6.13 | -0.01 | -0.16% | 5.90 | 6.19 | 7786 | 471 | 0.56% |
| 2024-09-13 | 6.05 | 6.14 | 0.04 | 0.66% | 6.05 | 6.25 | 8896 | 547 | 0.64% |
| 2024-09-12 | 6.06 | 6.10 | 0.05 | 0.83% | 5.98 | 6.17 | 6276 | 381 | 0.45% |
| 2024-09-11 | 6.07 | 6.05 | 0.11 | 1.85% | 5.94 | 6.19 | 15397 | 936 | 1.10% |
| 2024-09-10 | 5.66 | 5.94 | 0.28 | 4.95% | 5.65 | 5.94 | 7386 | 433 | 0.53% |
| 2024-09-09 | 5.50 | 5.66 | 0.08 | 1.43% | 5.50 | 5.74 | 7686 | 432 | 0.55% |
| 2024-09-06 | 5.83 | 5.58 | -0.29 | -4.94% | 5.58 | 5.89 | 15975 | 902 | 1.14% |
| 2024-09-05 | 5.82 | 5.87 | 0.06 | 1.03% | 5.77 | 5.91 | 4831 | 281 | 0.35% |
| 2024-09-04 | 5.99 | 5.81 | -0.18 | -3.01% | 5.71 | 6.01 | 9671 | 566 | 0.69% |
| 2024-09-03 | 6.02 | 5.99 | -0.04 | -0.66% | 5.96 | 6.09 | 6193 | 373 | 0.44% |
| 2024-09-02 | 6.19 | 6.03 | -0.20 | -3.21% | 6.00 | 6.19 | 12222 | 744 | 0.87% |
| 2024-08-30 | 6.24 | 6.23 | 0.00 | 0.00% | 6.18 | 6.30 | 5667 | 354 | 0.41% |
| 2024-08-29 | 6.23 | 6.23 | -0.01 | -0.16% | 6.16 | 6.31 | 4451 | 278 | 0.32% |
| 2024-08-28 | 6.21 | 6.24 | -0.04 | -0.64% | 6.20 | 6.30 | 3154 | 197 | 0.23% |
| 2024-08-27 | 6.25 | 6.28 | 0.02 | 0.32% | 6.20 | 6.35 | 3973 | 248 | 0.28% |
| 2024-08-26 | 6.16 | 6.26 | 0.10 | 1.62% | 6.11 | 6.37 | 3982 | 248 | 0.28% |
| 2024-08-23 | 6.20 | 6.16 | -0.05 | -0.81% | 6.07 | 6.22 | 4477 | 274 | 0.32% |
| 2024-08-22 | 6.27 | 6.21 | -0.06 | -0.96% | 6.20 | 6.31 | 2515 | 157 | 0.18% |
| 2024-08-21 | 6.27 | 6.27 | -0.01 | -0.16% | 6.11 | 6.28 | 3176 | 197 | 0.23% |
| 2024-08-20 | 6.29 | 6.28 | 0.00 | 0.00% | 6.23 | 6.38 | 5779 | 364 | 0.41% |
| 2024-08-19 | 6.40 | 6.28 | -0.20 | -3.09% | 6.28 | 6.42 | 10300 | 651 | 0.74% |
| 2024-08-16 | 6.57 | 6.48 | -0.09 | -1.37% | 6.43 | 6.73 | 6368 | 416 | 0.46% |
| 2024-08-15 | 6.44 | 6.57 | 0.11 | 1.70% | 6.25 | 6.66 | 7049 | 459 | 0.50% |
| 2024-08-14 | 6.30 | 6.46 | 0.04 | 0.62% | 6.30 | 6.46 | 4333 | 277 | 0.31% |
| 2024-08-13 | 6.40 | 6.42 | 0.02 | 0.31% | 6.30 | 6.46 | 5767 | 367 | 0.41% |