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 | 10.15 | 10.20 | 0.05 | 0.49% | 10.05 | 10.23 | 146961 | 14930 | 5.24% |
| 2024-11-20 | 9.96 | 10.15 | 0.17 | 1.70% | 9.90 | 10.19 | 172888 | 17463 | 6.16% |
| 2024-11-19 | 9.80 | 9.98 | 0.24 | 2.46% | 9.73 | 10.04 | 174403 | 17248 | 6.22% |
| 2024-11-18 | 10.08 | 9.74 | -0.34 | -3.37% | 9.54 | 10.20 | 201857 | 19753 | 7.19% |
| 2024-11-15 | 10.49 | 10.08 | -0.40 | -3.82% | 10.08 | 10.57 | 198386 | 20504 | 7.07% |
| 2024-11-14 | 10.90 | 10.48 | -0.49 | -4.47% | 10.47 | 10.99 | 180723 | 19330 | 6.44% |
| 2024-11-13 | 11.11 | 10.97 | -0.24 | -2.14% | 10.67 | 11.15 | 227445 | 24796 | 8.11% |
| 2024-11-12 | 11.49 | 11.21 | -0.15 | -1.32% | 11.12 | 11.57 | 255845 | 28858 | 9.12% |
| 2024-11-11 | 11.05 | 11.36 | 0.10 | 0.89% | 11.01 | 11.36 | 273767 | 30782 | 9.76% |
| 2024-11-08 | 11.59 | 11.26 | -0.31 | -2.68% | 11.24 | 11.76 | 418977 | 48071 | 14.93% |
| 2024-11-07 | 11.37 | 11.57 | -0.28 | -2.36% | 11.13 | 11.69 | 508237 | 58075 | 18.11% |
| 2024-11-06 | 11.73 | 11.85 | 0.55 | 4.87% | 11.34 | 12.43 | 825185 | 98835 | 29.41% |
| 2024-11-05 | 11.05 | 11.30 | 0.10 | 0.89% | 10.81 | 11.30 | 521645 | 57501 | 18.59% |
| 2024-11-04 | 10.38 | 11.20 | 0.55 | 5.16% | 10.30 | 11.50 | 544307 | 59970 | 19.40% |
| 2024-11-01 | 11.77 | 10.65 | -0.21 | -1.93% | 10.63 | 11.77 | 1034486 | 116088 | 36.87% |
| 2024-10-31 | 10.05 | 10.86 | 0.99 | 10.03% | 10.05 | 10.86 | 438185 | 46306 | 15.62% |
| 2024-10-30 | 9.65 | 9.87 | 0.23 | 2.39% | 9.48 | 10.05 | 291992 | 28744 | 10.41% |
| 2024-10-29 | 10.07 | 9.64 | -0.43 | -4.27% | 9.61 | 10.09 | 269974 | 26379 | 9.62% |
| 2024-10-28 | 9.99 | 10.07 | 0.24 | 2.44% | 9.86 | 10.10 | 346636 | 34691 | 12.35% |
| 2024-10-25 | 9.66 | 9.83 | 0.24 | 2.50% | 9.61 | 9.88 | 220245 | 21584 | 7.85% |
| 2024-10-24 | 9.88 | 9.59 | -0.18 | -1.84% | 9.58 | 9.90 | 148723 | 14441 | 5.30% |
| 2024-10-23 | 9.60 | 9.77 | 0.07 | 0.72% | 9.57 | 9.95 | 221626 | 21744 | 7.90% |
| 2024-10-22 | 9.92 | 9.70 | -0.08 | -0.82% | 9.54 | 9.99 | 263635 | 25658 | 9.40% |
| 2024-10-21 | 9.55 | 9.78 | 0.28 | 2.95% | 9.49 | 9.95 | 308434 | 30034 | 10.99% |
| 2024-10-18 | 9.23 | 9.50 | 0.34 | 3.71% | 9.11 | 9.65 | 229004 | 21612 | 8.16% |
| 2024-10-17 | 9.29 | 9.16 | -0.01 | -0.11% | 9.15 | 9.49 | 152182 | 14221 | 5.42% |
| 2024-10-16 | 8.97 | 9.17 | 0.02 | 0.22% | 8.97 | 9.30 | 105772 | 9695 | 3.77% |
| 2024-10-15 | 9.31 | 9.15 | -0.22 | -2.35% | 9.14 | 9.48 | 186976 | 17389 | 6.66% |
| 2024-10-14 | 8.91 | 9.37 | 0.51 | 5.76% | 8.83 | 9.39 | 240886 | 22114 | 8.58% |
| 2024-10-11 | 9.40 | 8.86 | -0.64 | -6.74% | 8.74 | 9.40 | 208305 | 18832 | 7.42% |
| 2024-10-10 | 9.30 | 9.50 | 0.12 | 1.28% | 8.91 | 9.55 | 242367 | 22506 | 8.64% |
| 2024-10-09 | 10.10 | 9.38 | -1.04 | -9.98% | 9.38 | 10.10 | 286161 | 27514 | 10.20% |
| 2024-10-08 | 11.10 | 10.42 | 0.32 | 3.17% | 9.78 | 11.10 | 519857 | 53975 | 18.53% |
| 2024-09-30 | 9.65 | 10.10 | 0.78 | 8.37% | 9.26 | 10.20 | 360901 | 35286 | 12.86% |
| 2024-09-27 | 9.00 | 9.32 | 0.50 | 5.67% | 8.86 | 9.42 | 233074 | 21308 | 8.31% |
| 2024-09-26 | 8.57 | 8.82 | 0.15 | 1.73% | 8.50 | 8.90 | 224992 | 19704 | 8.02% |
| 2024-09-25 | 8.32 | 8.67 | 0.43 | 5.22% | 8.25 | 8.83 | 263059 | 22388 | 9.38% |
| 2024-09-24 | 7.92 | 8.24 | 0.33 | 4.17% | 7.84 | 8.24 | 131731 | 10639 | 4.69% |
| 2024-09-23 | 7.85 | 7.91 | 0.01 | 0.13% | 7.82 | 8.02 | 48373 | 3835 | 1.72% |
| 2024-09-20 | 8.09 | 7.90 | -0.10 | -1.25% | 7.83 | 8.11 | 55195 | 4362 | 1.97% |
| 2024-09-19 | 7.80 | 8.00 | 0.28 | 3.63% | 7.75 | 8.10 | 84235 | 6711 | 3.00% |
| 2024-09-18 | 7.88 | 7.72 | -0.16 | -2.03% | 7.65 | 7.91 | 67689 | 5232 | 2.41% |
| 2024-09-13 | 8.05 | 7.88 | -0.19 | -2.35% | 7.88 | 8.10 | 50881 | 4044 | 1.81% |
| 2024-09-12 | 8.15 | 8.07 | -0.08 | -0.98% | 8.07 | 8.28 | 46853 | 3825 | 1.67% |
| 2024-09-11 | 8.24 | 8.15 | -0.14 | -1.69% | 8.10 | 8.29 | 51509 | 4220 | 1.84% |
| 2024-09-10 | 8.13 | 8.29 | 0.16 | 1.97% | 8.06 | 8.32 | 74749 | 6118 | 2.66% |
| 2024-09-09 | 7.97 | 8.13 | 0.03 | 0.37% | 7.97 | 8.22 | 66541 | 5399 | 2.37% |
| 2024-09-06 | 8.33 | 8.10 | -0.28 | -3.34% | 8.09 | 8.42 | 103564 | 8527 | 3.69% |
| 2024-09-05 | 8.30 | 8.38 | 0.00 | 0.00% | 8.30 | 8.44 | 87974 | 7372 | 3.14% |
| 2024-09-04 | 8.30 | 8.38 | -0.01 | -0.12% | 8.28 | 8.62 | 128577 | 10863 | 4.58% |
| 2024-09-03 | 8.30 | 8.39 | 0.12 | 1.45% | 8.25 | 8.42 | 102638 | 8555 | 3.66% |
| 2024-09-02 | 8.23 | 8.27 | 0.02 | 0.24% | 8.20 | 8.56 | 147025 | 12287 | 5.24% |
| 2024-08-30 | 8.08 | 8.25 | 0.20 | 2.48% | 8.06 | 8.36 | 102820 | 8473 | 3.66% |
| 2024-08-29 | 7.75 | 8.05 | 0.27 | 3.47% | 7.71 | 8.08 | 83347 | 6638 | 2.97% |
| 2024-08-28 | 7.70 | 7.78 | 0.08 | 1.04% | 7.63 | 7.87 | 66874 | 5190 | 2.38% |
| 2024-08-27 | 8.07 | 7.70 | -0.38 | -4.70% | 7.68 | 8.07 | 85579 | 6687 | 3.05% |
| 2024-08-26 | 7.82 | 8.08 | 0.26 | 3.32% | 7.82 | 8.17 | 101547 | 8162 | 3.62% |
| 2024-08-23 | 7.94 | 7.82 | -0.12 | -1.51% | 7.80 | 7.97 | 64509 | 5075 | 2.30% |
| 2024-08-22 | 8.19 | 7.94 | -0.27 | -3.29% | 7.93 | 8.25 | 76169 | 6139 | 2.71% |
| 2024-08-21 | 8.02 | 8.21 | 0.16 | 1.99% | 8.02 | 8.28 | 96617 | 7907 | 3.44% |
| 2024-08-20 | 8.15 | 8.05 | -0.14 | -1.71% | 8.01 | 8.24 | 67777 | 5483 | 2.42% |
| 2024-08-19 | 8.25 | 8.19 | -0.14 | -1.68% | 8.15 | 8.34 | 72897 | 6000 | 2.60% |
| 2024-08-16 | 8.58 | 8.33 | -0.21 | -2.46% | 8.30 | 8.68 | 94965 | 8021 | 3.38% |
| 2024-08-15 | 8.40 | 8.54 | 0.07 | 0.83% | 8.34 | 8.62 | 86535 | 7367 | 3.08% |
| 2024-08-14 | 8.63 | 8.47 | -0.13 | -1.51% | 8.46 | 8.65 | 60575 | 5168 | 2.16% |
| 2024-08-13 | 8.57 | 8.60 | 0.02 | 0.23% | 8.45 | 8.67 | 89093 | 7620 | 3.18% |