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 | 10.61 | 11.18 | 1.02 | 10.04% | 10.25 | 11.18 | 511148 | 55962 | 11.55% |
| 2024-11-20 | 9.69 | 10.16 | 0.63 | 6.61% | 9.63 | 10.18 | 178550 | 17810 | 4.03% |
| 2024-11-19 | 9.46 | 9.53 | 0.28 | 3.03% | 9.17 | 9.56 | 43897 | 4102 | 0.99% |
| 2024-11-18 | 9.49 | 9.25 | -0.25 | -2.63% | 9.20 | 9.60 | 58610 | 5523 | 1.32% |
| 2024-11-15 | 9.46 | 9.50 | -0.05 | -0.52% | 9.42 | 9.78 | 46079 | 4406 | 1.04% |
| 2024-11-14 | 9.65 | 9.55 | -0.03 | -0.31% | 9.50 | 9.74 | 48053 | 4615 | 1.09% |
| 2024-11-13 | 9.85 | 9.58 | -0.30 | -3.04% | 9.41 | 9.91 | 81385 | 7804 | 1.84% |
| 2024-11-12 | 9.90 | 9.88 | 0.09 | 0.92% | 9.79 | 10.07 | 91687 | 9104 | 2.07% |
| 2024-11-11 | 9.76 | 9.79 | 0.17 | 1.77% | 9.62 | 9.96 | 75929 | 7427 | 1.72% |
| 2024-11-08 | 9.81 | 9.62 | -0.08 | -0.82% | 9.59 | 9.83 | 75334 | 7292 | 1.70% |
| 2024-11-07 | 9.47 | 9.70 | 0.29 | 3.08% | 9.30 | 9.74 | 72817 | 6948 | 1.64% |
| 2024-11-06 | 9.44 | 9.41 | -0.02 | -0.21% | 9.36 | 9.72 | 94105 | 8955 | 2.13% |
| 2024-11-05 | 9.30 | 9.43 | 0.15 | 1.62% | 9.29 | 9.55 | 82442 | 7771 | 1.86% |
| 2024-11-04 | 8.90 | 9.28 | 0.36 | 4.04% | 8.83 | 9.28 | 75198 | 6864 | 1.70% |
| 2024-11-01 | 8.95 | 8.92 | -0.03 | -0.34% | 8.89 | 9.09 | 49139 | 4416 | 1.11% |
| 2024-10-31 | 8.87 | 8.95 | 0.07 | 0.79% | 8.80 | 8.98 | 35810 | 3186 | 0.81% |
| 2024-10-30 | 8.80 | 8.88 | 0.00 | 0.00% | 8.80 | 9.21 | 49747 | 4444 | 1.12% |
| 2024-10-29 | 9.11 | 8.88 | -0.26 | -2.84% | 8.83 | 9.15 | 71545 | 6393 | 1.62% |
| 2024-10-28 | 9.05 | 9.14 | 0.05 | 0.55% | 9.04 | 9.14 | 43407 | 3949 | 0.98% |
| 2024-10-25 | 9.14 | 9.09 | 0.00 | 0.00% | 8.88 | 9.15 | 61690 | 5572 | 1.39% |
| 2024-10-24 | 9.12 | 9.09 | -0.02 | -0.22% | 9.03 | 9.16 | 24661 | 2240 | 0.56% |
| 2024-10-23 | 9.25 | 9.11 | -0.14 | -1.51% | 9.06 | 9.30 | 53565 | 4907 | 1.21% |
| 2024-10-22 | 9.14 | 9.25 | 0.07 | 0.76% | 9.10 | 9.40 | 49866 | 4615 | 1.13% |
| 2024-10-21 | 9.18 | 9.18 | -0.03 | -0.33% | 9.08 | 9.27 | 61819 | 5662 | 1.40% |
| 2024-10-18 | 8.58 | 9.21 | 0.61 | 7.09% | 8.56 | 9.46 | 117399 | 10616 | 2.65% |
| 2024-10-17 | 8.80 | 8.60 | -0.20 | -2.27% | 8.60 | 8.87 | 31696 | 2760 | 0.72% |
| 2024-10-16 | 8.81 | 8.80 | -0.10 | -1.12% | 8.77 | 8.98 | 29847 | 2642 | 0.67% |
| 2024-10-15 | 9.05 | 8.90 | -0.18 | -1.98% | 8.83 | 9.10 | 50741 | 4549 | 1.15% |
| 2024-10-14 | 9.05 | 9.08 | 0.03 | 0.33% | 8.97 | 9.13 | 32205 | 2914 | 0.73% |
| 2024-10-11 | 9.08 | 9.05 | -0.03 | -0.33% | 8.99 | 9.41 | 40561 | 3703 | 0.92% |
| 2024-10-10 | 9.13 | 9.08 | -0.04 | -0.44% | 8.98 | 9.34 | 45655 | 4198 | 1.03% |
| 2024-10-09 | 9.66 | 9.12 | -0.53 | -5.49% | 8.96 | 9.69 | 82373 | 7684 | 1.86% |
| 2024-10-08 | 10.40 | 9.65 | 0.19 | 2.01% | 9.23 | 10.40 | 116779 | 11402 | 2.64% |
| 2024-09-30 | 8.88 | 9.46 | 0.79 | 9.11% | 8.80 | 9.46 | 115453 | 10520 | 2.61% |
| 2024-09-27 | 8.59 | 8.67 | 0.23 | 2.73% | 8.50 | 8.78 | 57988 | 4999 | 1.31% |
| 2024-09-26 | 8.26 | 8.44 | 0.16 | 1.93% | 8.24 | 8.48 | 34395 | 2891 | 0.78% |
| 2024-09-25 | 8.21 | 8.28 | 0.09 | 1.10% | 8.20 | 8.45 | 32651 | 2721 | 0.74% |
| 2024-09-24 | 8.10 | 8.19 | 0.01 | 0.12% | 8.05 | 8.25 | 35288 | 2882 | 0.80% |
| 2024-09-23 | 7.86 | 8.18 | 0.32 | 4.07% | 7.79 | 8.34 | 31802 | 2549 | 0.72% |
| 2024-09-20 | 7.97 | 7.86 | -0.07 | -0.88% | 7.77 | 7.97 | 19863 | 1558 | 0.45% |
| 2024-09-19 | 7.76 | 7.93 | 0.18 | 2.32% | 7.76 | 8.03 | 23889 | 1890 | 0.54% |
| 2024-09-18 | 7.86 | 7.75 | -0.11 | -1.40% | 7.67 | 7.89 | 11262 | 873 | 0.25% |
| 2024-09-13 | 8.01 | 7.86 | -0.13 | -1.63% | 7.85 | 8.05 | 13493 | 1069 | 0.30% |
| 2024-09-12 | 8.04 | 7.99 | -0.03 | -0.37% | 7.94 | 8.10 | 25138 | 2013 | 0.57% |
| 2024-09-11 | 8.12 | 8.02 | -0.15 | -1.84% | 8.00 | 8.19 | 9510 | 767 | 0.21% |
| 2024-09-10 | 8.08 | 8.17 | 0.09 | 1.11% | 7.96 | 8.20 | 15581 | 1256 | 0.35% |
| 2024-09-09 | 8.12 | 8.08 | -0.04 | -0.49% | 8.02 | 8.18 | 11072 | 896 | 0.25% |
| 2024-09-06 | 8.19 | 8.12 | -0.05 | -0.61% | 8.04 | 8.19 | 10550 | 854 | 0.24% |
| 2024-09-05 | 8.22 | 8.17 | -0.07 | -0.85% | 8.15 | 8.29 | 16747 | 1375 | 0.38% |
| 2024-09-04 | 8.24 | 8.24 | -0.07 | -0.84% | 8.16 | 8.35 | 9445 | 780 | 0.21% |
| 2024-09-03 | 8.24 | 8.31 | 0.07 | 0.85% | 8.22 | 8.36 | 8893 | 738 | 0.20% |
| 2024-09-02 | 8.28 | 8.24 | -0.05 | -0.60% | 8.22 | 8.37 | 13217 | 1097 | 0.30% |
| 2024-08-30 | 8.21 | 8.29 | 0.08 | 0.97% | 8.18 | 8.51 | 26646 | 2224 | 0.60% |
| 2024-08-29 | 8.10 | 8.21 | 0.11 | 1.36% | 7.97 | 8.23 | 21012 | 1704 | 0.47% |
| 2024-08-28 | 8.08 | 8.10 | 0.02 | 0.25% | 8.05 | 8.20 | 14215 | 1153 | 0.32% |
| 2024-08-27 | 8.17 | 8.08 | -0.10 | -1.22% | 8.05 | 8.21 | 10035 | 813 | 0.23% |
| 2024-08-26 | 8.20 | 8.18 | -0.05 | -0.61% | 8.17 | 8.34 | 9913 | 814 | 0.22% |
| 2024-08-23 | 8.23 | 8.23 | 0.03 | 0.37% | 8.13 | 8.28 | 10637 | 871 | 0.24% |
| 2024-08-22 | 8.37 | 8.20 | -0.16 | -1.91% | 8.19 | 8.40 | 11654 | 966 | 0.26% |
| 2024-08-21 | 8.49 | 8.36 | -0.14 | -1.65% | 8.31 | 8.52 | 20378 | 1712 | 0.46% |
| 2024-08-20 | 8.52 | 8.50 | -0.12 | -1.39% | 8.48 | 8.67 | 16510 | 1408 | 0.37% |
| 2024-08-19 | 8.56 | 8.62 | 0.01 | 0.12% | 8.56 | 8.71 | 17880 | 1544 | 0.40% |
| 2024-08-16 | 8.52 | 8.61 | 0.06 | 0.70% | 8.46 | 8.73 | 33500 | 2871 | 0.76% |
| 2024-08-15 | 8.57 | 8.55 | -0.09 | -1.04% | 8.52 | 8.66 | 16865 | 1446 | 0.38% |
| 2024-08-14 | 8.62 | 8.64 | -0.01 | -0.12% | 8.60 | 8.76 | 15701 | 1365 | 0.35% |
| 2024-08-13 | 8.65 | 8.65 | 0.08 | 0.93% | 8.49 | 8.66 | 12772 | 1099 | 0.29% |