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 | 11.04 | 11.26 | 0.24 | 2.18% | 10.90 | 11.36 | 58282 | 6506 | 3.31% |
| 2024-11-20 | 10.59 | 11.02 | 0.40 | 3.77% | 10.55 | 11.05 | 63855 | 6947 | 3.63% |
| 2024-11-19 | 10.45 | 10.62 | 0.17 | 1.63% | 10.31 | 10.70 | 49480 | 5176 | 2.81% |
| 2024-11-18 | 10.95 | 10.45 | -0.38 | -3.51% | 10.30 | 11.00 | 60955 | 6432 | 3.46% |
| 2024-11-15 | 11.06 | 10.83 | -0.23 | -2.08% | 10.80 | 11.45 | 66583 | 7375 | 3.78% |
| 2024-11-14 | 11.36 | 11.06 | -0.29 | -2.56% | 11.00 | 11.39 | 80306 | 8948 | 4.56% |
| 2024-11-13 | 11.52 | 11.35 | -0.29 | -2.49% | 11.17 | 12.09 | 114182 | 13189 | 6.49% |
| 2024-11-12 | 11.42 | 11.64 | 0.14 | 1.22% | 11.28 | 12.26 | 182433 | 21595 | 10.36% |
| 2024-11-11 | 11.25 | 11.50 | 0.15 | 1.32% | 10.67 | 11.53 | 248835 | 27847 | 14.13% |
| 2024-11-08 | 10.35 | 11.35 | 1.03 | 9.98% | 10.35 | 11.35 | 121581 | 13488 | 6.91% |
| 2024-11-07 | 9.74 | 10.32 | 0.54 | 5.52% | 9.62 | 10.43 | 99226 | 10030 | 5.64% |
| 2024-11-06 | 9.68 | 9.78 | 0.11 | 1.14% | 9.51 | 10.08 | 71241 | 6970 | 4.05% |
| 2024-11-05 | 9.46 | 9.67 | 0.24 | 2.55% | 9.36 | 9.72 | 64147 | 6125 | 3.64% |
| 2024-11-04 | 9.33 | 9.43 | 0.22 | 2.39% | 9.16 | 9.44 | 54891 | 5132 | 3.12% |
| 2024-11-01 | 9.79 | 9.21 | -0.58 | -5.92% | 9.19 | 9.82 | 78899 | 7416 | 4.48% |
| 2024-10-31 | 9.64 | 9.79 | 0.22 | 2.30% | 9.60 | 10.12 | 79860 | 7860 | 4.54% |
| 2024-10-30 | 9.75 | 9.57 | -0.24 | -2.45% | 9.45 | 9.89 | 68059 | 6570 | 3.87% |
| 2024-10-29 | 10.18 | 9.81 | -0.47 | -4.57% | 9.76 | 10.43 | 112449 | 11297 | 6.39% |
| 2024-10-28 | 9.57 | 10.28 | 0.73 | 7.64% | 9.54 | 10.49 | 132934 | 13358 | 7.55% |
| 2024-10-25 | 9.35 | 9.55 | 0.19 | 2.03% | 9.31 | 9.78 | 81193 | 7774 | 4.61% |
| 2024-10-24 | 9.26 | 9.36 | 0.05 | 0.54% | 9.26 | 9.48 | 48837 | 4581 | 2.77% |
| 2024-10-23 | 9.39 | 9.31 | -0.09 | -0.96% | 9.21 | 9.46 | 62378 | 5810 | 3.54% |
| 2024-10-22 | 9.11 | 9.40 | 0.29 | 3.18% | 9.08 | 9.45 | 80029 | 7475 | 4.55% |
| 2024-10-21 | 9.04 | 9.11 | 0.11 | 1.22% | 8.85 | 9.28 | 70401 | 6372 | 4.00% |
| 2024-10-18 | 8.84 | 9.00 | 0.10 | 1.12% | 8.78 | 9.16 | 61280 | 5518 | 3.48% |
| 2024-10-17 | 9.06 | 8.90 | -0.12 | -1.33% | 8.90 | 9.20 | 55071 | 4984 | 3.13% |
| 2024-10-16 | 8.74 | 9.02 | 0.21 | 2.38% | 8.74 | 9.04 | 58986 | 5279 | 3.35% |
| 2024-10-15 | 8.98 | 8.81 | -0.16 | -1.78% | 8.80 | 9.02 | 32985 | 2943 | 1.87% |
| 2024-10-14 | 8.72 | 8.97 | 0.28 | 3.22% | 8.56 | 8.98 | 51151 | 4508 | 2.91% |
| 2024-10-11 | 8.90 | 8.69 | -0.21 | -2.36% | 8.56 | 8.97 | 55403 | 4835 | 3.15% |
| 2024-10-10 | 8.72 | 8.90 | 0.18 | 2.06% | 8.72 | 9.20 | 65225 | 5867 | 3.70% |
| 2024-10-09 | 9.59 | 8.72 | -0.94 | -9.73% | 8.70 | 9.59 | 114153 | 10377 | 6.48% |
| 2024-10-08 | 10.04 | 9.66 | 0.49 | 5.34% | 9.08 | 10.08 | 154140 | 14732 | 8.76% |
| 2024-09-30 | 8.80 | 9.17 | 0.66 | 7.76% | 8.57 | 9.25 | 110774 | 9930 | 6.29% |
| 2024-09-27 | 8.32 | 8.51 | 0.27 | 3.28% | 8.24 | 8.63 | 62088 | 5224 | 3.53% |
| 2024-09-26 | 8.05 | 8.24 | 0.16 | 1.98% | 8.05 | 8.24 | 35004 | 2855 | 1.99% |
| 2024-09-25 | 8.00 | 8.08 | 0.16 | 2.02% | 7.98 | 8.18 | 39882 | 3230 | 2.27% |
| 2024-09-24 | 7.81 | 7.92 | 0.19 | 2.46% | 7.70 | 7.93 | 30815 | 2417 | 1.75% |
| 2024-09-23 | 7.62 | 7.73 | 0.07 | 0.91% | 7.62 | 7.80 | 18884 | 1460 | 1.07% |
| 2024-09-20 | 7.84 | 7.66 | -0.19 | -2.42% | 7.62 | 7.85 | 28211 | 2178 | 1.60% |
| 2024-09-19 | 7.66 | 7.85 | 0.28 | 3.70% | 7.60 | 7.91 | 31538 | 2457 | 1.79% |
| 2024-09-18 | 7.81 | 7.57 | -0.24 | -3.07% | 7.53 | 7.84 | 31790 | 2426 | 1.81% |
| 2024-09-13 | 7.95 | 7.81 | -0.14 | -1.76% | 7.81 | 7.97 | 22105 | 1740 | 1.26% |
| 2024-09-12 | 8.02 | 7.95 | -0.04 | -0.50% | 7.95 | 8.10 | 18969 | 1520 | 1.08% |
| 2024-09-11 | 8.03 | 7.99 | -0.10 | -1.24% | 7.92 | 8.07 | 22067 | 1763 | 1.25% |
| 2024-09-10 | 8.12 | 8.09 | -0.01 | -0.12% | 7.94 | 8.18 | 26437 | 2124 | 1.50% |
| 2024-09-09 | 8.01 | 8.10 | 0.04 | 0.50% | 7.94 | 8.21 | 27460 | 2228 | 1.56% |
| 2024-09-06 | 8.18 | 8.06 | -0.15 | -1.83% | 8.03 | 8.23 | 29678 | 2403 | 1.69% |
| 2024-09-05 | 7.96 | 8.21 | 0.26 | 3.27% | 7.96 | 8.22 | 34342 | 2785 | 1.95% |
| 2024-09-04 | 8.00 | 7.95 | -0.10 | -1.24% | 7.93 | 8.13 | 26547 | 2129 | 1.51% |
| 2024-09-03 | 8.20 | 8.05 | -0.03 | -0.37% | 7.97 | 8.20 | 28160 | 2270 | 1.60% |
| 2024-09-02 | 8.21 | 8.08 | -0.16 | -1.94% | 8.02 | 8.28 | 30920 | 2518 | 1.76% |
| 2024-08-30 | 8.08 | 8.24 | 0.18 | 2.23% | 8.05 | 8.33 | 37402 | 3076 | 2.12% |
| 2024-08-29 | 8.00 | 8.06 | 0.03 | 0.37% | 7.92 | 8.09 | 29397 | 2359 | 1.67% |
| 2024-08-28 | 7.88 | 8.03 | 0.12 | 1.52% | 7.80 | 8.13 | 29889 | 2396 | 1.70% |
| 2024-08-27 | 7.88 | 7.91 | 0.03 | 0.38% | 7.88 | 8.06 | 29674 | 2361 | 1.69% |
| 2024-08-26 | 7.70 | 7.88 | 0.18 | 2.34% | 7.64 | 7.89 | 26093 | 2037 | 1.48% |
| 2024-08-23 | 7.88 | 7.70 | -0.18 | -2.28% | 7.63 | 7.89 | 26936 | 2079 | 1.53% |
| 2024-08-22 | 8.02 | 7.88 | -0.14 | -1.75% | 7.85 | 8.08 | 25915 | 2055 | 1.47% |
| 2024-08-21 | 8.00 | 8.02 | -0.02 | -0.25% | 7.92 | 8.10 | 28091 | 2258 | 1.60% |
| 2024-08-20 | 8.33 | 8.04 | -0.25 | -3.02% | 7.93 | 8.37 | 45847 | 3703 | 2.60% |
| 2024-08-19 | 8.47 | 8.29 | -0.25 | -2.93% | 8.24 | 8.52 | 52618 | 4404 | 2.99% |
| 2024-08-16 | 8.56 | 8.54 | -0.05 | -0.58% | 8.47 | 8.59 | 46237 | 3944 | 2.63% |
| 2024-08-15 | 8.53 | 8.59 | 0.01 | 0.12% | 8.51 | 8.66 | 35647 | 3062 | 2.03% |
| 2024-08-14 | 8.66 | 8.58 | -0.13 | -1.49% | 8.56 | 8.82 | 35184 | 3035 | 2.00% |
| 2024-08-13 | 8.59 | 8.71 | 0.10 | 1.16% | 8.48 | 8.73 | 49546 | 4273 | 2.81% |