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 | 10.62 | 10.94 | 0.32 | 3.01% | 10.62 | 11.57 | 1136289 | 125247 | 17.73% |
| 2024-11-20 | 10.99 | 10.62 | 0.38 | 3.71% | 10.51 | 11.00 | 1201666 | 128606 | 18.75% |
| 2024-11-19 | 9.43 | 10.24 | 0.93 | 9.99% | 9.41 | 10.24 | 175217 | 17725 | 2.73% |
| 2024-11-18 | 9.59 | 9.31 | -0.22 | -2.31% | 9.25 | 9.66 | 174333 | 16384 | 2.72% |
| 2024-11-15 | 9.62 | 9.53 | -0.15 | -1.55% | 9.50 | 9.85 | 170172 | 16541 | 2.66% |
| 2024-11-14 | 10.05 | 9.68 | -0.33 | -3.30% | 9.65 | 10.24 | 205166 | 20265 | 3.20% |
| 2024-11-13 | 9.90 | 10.01 | 0.05 | 0.50% | 9.75 | 10.07 | 161500 | 16036 | 2.52% |
| 2024-11-12 | 10.00 | 9.96 | -0.06 | -0.60% | 9.83 | 10.20 | 253900 | 25381 | 3.96% |
| 2024-11-11 | 9.66 | 10.02 | 0.29 | 2.98% | 9.66 | 10.03 | 251276 | 24971 | 3.92% |
| 2024-11-08 | 9.80 | 9.73 | 0.04 | 0.41% | 9.67 | 9.93 | 220334 | 21621 | 3.44% |
| 2024-11-07 | 9.47 | 9.69 | 0.20 | 2.11% | 9.41 | 9.70 | 200593 | 19209 | 3.13% |
| 2024-11-06 | 9.58 | 9.49 | -0.08 | -0.84% | 9.38 | 9.65 | 188731 | 17949 | 2.95% |
| 2024-11-05 | 9.23 | 9.57 | 0.34 | 3.68% | 9.19 | 9.58 | 226387 | 21375 | 3.53% |
| 2024-11-04 | 9.00 | 9.23 | 0.30 | 3.36% | 8.95 | 9.24 | 164359 | 15060 | 2.56% |
| 2024-11-01 | 9.29 | 8.93 | -0.45 | -4.80% | 8.92 | 9.33 | 233867 | 21237 | 3.65% |
| 2024-10-31 | 9.32 | 9.38 | 0.09 | 0.97% | 9.15 | 9.43 | 198876 | 18523 | 3.10% |
| 2024-10-30 | 9.20 | 9.29 | 0.10 | 1.09% | 9.12 | 9.44 | 213991 | 19859 | 3.34% |
| 2024-10-29 | 9.38 | 9.19 | -0.45 | -4.67% | 9.17 | 9.41 | 338366 | 31419 | 5.28% |
| 2024-10-28 | 9.66 | 9.64 | -0.06 | -0.62% | 9.43 | 9.68 | 185960 | 17792 | 2.90% |
| 2024-10-25 | 9.51 | 9.70 | 0.25 | 2.65% | 9.51 | 9.76 | 206261 | 19891 | 3.22% |
| 2024-10-24 | 9.37 | 9.45 | 0.02 | 0.21% | 9.33 | 9.51 | 132400 | 12475 | 2.07% |
| 2024-10-23 | 9.46 | 9.43 | -0.05 | -0.53% | 9.37 | 9.55 | 167479 | 15863 | 2.61% |
| 2024-10-22 | 9.42 | 9.48 | 0.03 | 0.32% | 9.34 | 9.55 | 202143 | 19075 | 3.15% |
| 2024-10-21 | 9.42 | 9.45 | 0.12 | 1.29% | 9.31 | 9.66 | 250259 | 23769 | 3.91% |
| 2024-10-18 | 9.01 | 9.33 | 0.33 | 3.67% | 8.96 | 9.53 | 271173 | 25179 | 4.23% |
| 2024-10-17 | 9.00 | 9.00 | 0.04 | 0.45% | 9.00 | 9.24 | 203102 | 18523 | 3.17% |
| 2024-10-16 | 8.79 | 8.96 | 0.04 | 0.45% | 8.72 | 9.17 | 227102 | 20359 | 3.54% |
| 2024-10-15 | 9.13 | 8.92 | -0.27 | -2.94% | 8.91 | 9.27 | 178713 | 16232 | 2.79% |
| 2024-10-14 | 8.90 | 9.19 | 0.29 | 3.26% | 8.77 | 9.21 | 212868 | 19203 | 3.32% |
| 2024-10-11 | 9.40 | 8.90 | -0.50 | -5.32% | 8.80 | 9.42 | 228266 | 20611 | 3.56% |
| 2024-10-10 | 9.55 | 9.40 | 0.00 | 0.00% | 9.26 | 9.73 | 237056 | 22540 | 3.70% |
| 2024-10-09 | 9.97 | 9.40 | -0.76 | -7.48% | 9.31 | 10.08 | 382308 | 37250 | 5.97% |
| 2024-10-08 | 10.31 | 10.16 | 0.79 | 8.43% | 9.54 | 10.31 | 466126 | 46597 | 7.27% |
| 2024-09-30 | 8.87 | 9.37 | 0.85 | 9.98% | 8.68 | 9.37 | 357789 | 32503 | 5.58% |
| 2024-09-27 | 8.25 | 8.52 | 0.40 | 4.93% | 8.16 | 8.62 | 213170 | 17855 | 3.33% |
| 2024-09-26 | 7.85 | 8.12 | 0.28 | 3.57% | 7.84 | 8.13 | 118312 | 9432 | 1.85% |
| 2024-09-25 | 7.92 | 7.84 | -0.02 | -0.25% | 7.82 | 8.11 | 145116 | 11569 | 2.26% |
| 2024-09-24 | 7.67 | 7.86 | 0.25 | 3.29% | 7.56 | 7.86 | 109580 | 8493 | 1.71% |
| 2024-09-23 | 7.50 | 7.61 | 0.08 | 1.06% | 7.49 | 7.71 | 79955 | 6105 | 1.25% |
| 2024-09-20 | 7.56 | 7.53 | 0.00 | 0.00% | 7.45 | 7.64 | 58931 | 4441 | 0.92% |
| 2024-09-19 | 7.44 | 7.53 | 0.17 | 2.31% | 7.37 | 7.62 | 74006 | 5549 | 1.15% |
| 2024-09-18 | 7.55 | 7.36 | -0.17 | -2.26% | 7.29 | 7.58 | 69358 | 5123 | 1.08% |
| 2024-09-13 | 7.62 | 7.53 | -0.09 | -1.18% | 7.52 | 7.70 | 67941 | 5167 | 1.06% |
| 2024-09-12 | 7.68 | 7.62 | 0.00 | 0.00% | 7.61 | 7.75 | 54701 | 4198 | 0.85% |
| 2024-09-11 | 7.75 | 7.62 | -0.15 | -1.93% | 7.58 | 7.78 | 64419 | 4941 | 1.01% |
| 2024-09-10 | 7.67 | 7.77 | 0.08 | 1.04% | 7.55 | 7.84 | 98167 | 7529 | 1.53% |
| 2024-09-09 | 7.80 | 7.69 | -0.07 | -0.90% | 7.65 | 7.87 | 93030 | 7179 | 1.45% |
| 2024-09-06 | 8.05 | 7.76 | -0.28 | -3.48% | 7.74 | 8.06 | 104319 | 8185 | 1.63% |
| 2024-09-05 | 7.97 | 8.04 | 0.07 | 0.88% | 7.94 | 8.16 | 80789 | 6501 | 1.26% |
| 2024-09-04 | 8.02 | 7.97 | -0.11 | -1.36% | 7.89 | 8.03 | 92206 | 7344 | 1.44% |
| 2024-09-03 | 8.05 | 8.08 | 0.01 | 0.12% | 8.03 | 8.17 | 84378 | 6827 | 1.32% |
| 2024-09-02 | 8.23 | 8.07 | -0.17 | -2.06% | 8.05 | 8.29 | 109559 | 8949 | 1.71% |
| 2024-08-30 | 7.99 | 8.24 | 0.24 | 3.00% | 7.97 | 8.35 | 149947 | 12355 | 2.34% |
| 2024-08-29 | 7.67 | 8.00 | 0.27 | 3.49% | 7.66 | 8.05 | 112714 | 8913 | 1.76% |
| 2024-08-28 | 7.69 | 7.73 | 0.03 | 0.39% | 7.66 | 7.79 | 60807 | 4699 | 0.95% |
| 2024-08-27 | 7.88 | 7.70 | -0.23 | -2.90% | 7.67 | 7.90 | 93102 | 7222 | 1.45% |
| 2024-08-26 | 7.75 | 7.93 | 0.15 | 1.93% | 7.72 | 7.97 | 88016 | 6941 | 1.37% |
| 2024-08-23 | 7.71 | 7.78 | 0.04 | 0.52% | 7.67 | 7.87 | 91800 | 7141 | 1.43% |
| 2024-08-22 | 7.85 | 7.74 | -0.10 | -1.28% | 7.69 | 7.93 | 86548 | 6726 | 1.35% |
| 2024-08-21 | 7.80 | 7.84 | 0.06 | 0.77% | 7.71 | 7.97 | 114647 | 9036 | 1.79% |
| 2024-08-20 | 8.01 | 7.78 | -0.39 | -4.77% | 7.75 | 8.10 | 198215 | 15655 | 3.09% |
| 2024-08-19 | 8.29 | 8.17 | -0.15 | -1.80% | 8.15 | 8.40 | 104587 | 8630 | 1.63% |
| 2024-08-16 | 8.32 | 8.32 | 0.01 | 0.12% | 8.30 | 8.44 | 109044 | 9132 | 1.70% |
| 2024-08-15 | 8.21 | 8.31 | 0.05 | 0.61% | 8.18 | 8.43 | 119415 | 9934 | 1.86% |
| 2024-08-14 | 8.27 | 8.26 | 0.03 | 0.36% | 8.19 | 8.32 | 87827 | 7263 | 1.37% |
| 2024-08-13 | 8.09 | 8.23 | 0.11 | 1.35% | 8.09 | 8.24 | 97652 | 7999 | 1.52% |