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 | 9.98 | 10.24 | 0.27 | 2.71% | 9.95 | 10.28 | 50385 | 5094 | 3.81% |
| 2024-11-20 | 9.75 | 9.97 | 0.30 | 3.10% | 9.63 | 10.05 | 57497 | 5670 | 4.34% |
| 2024-11-19 | 9.60 | 9.67 | 0.12 | 1.26% | 9.46 | 9.77 | 51336 | 4941 | 3.88% |
| 2024-11-18 | 9.94 | 9.55 | -0.27 | -2.75% | 9.43 | 10.07 | 61633 | 5943 | 4.66% |
| 2024-11-15 | 10.34 | 9.82 | -0.51 | -4.94% | 9.81 | 10.34 | 61863 | 6214 | 4.67% |
| 2024-11-14 | 10.75 | 10.33 | -0.38 | -3.55% | 10.24 | 10.85 | 82400 | 8670 | 6.23% |
| 2024-11-13 | 11.30 | 10.71 | -0.61 | -5.39% | 10.40 | 11.30 | 138960 | 14966 | 10.50% |
| 2024-11-12 | 10.29 | 11.32 | 1.03 | 10.01% | 10.29 | 11.32 | 64502 | 7185 | 4.87% |
| 2024-11-11 | 9.81 | 10.29 | 0.49 | 5.00% | 9.60 | 10.46 | 93780 | 9449 | 7.09% |
| 2024-11-08 | 9.75 | 9.80 | 0.05 | 0.51% | 9.57 | 10.15 | 99698 | 9859 | 7.53% |
| 2024-11-07 | 9.40 | 9.75 | 0.46 | 4.95% | 9.21 | 9.78 | 96169 | 9205 | 7.27% |
| 2024-11-06 | 9.18 | 9.29 | 0.11 | 1.20% | 9.00 | 9.36 | 51874 | 4765 | 3.92% |
| 2024-11-05 | 9.10 | 9.18 | 0.07 | 0.77% | 8.99 | 9.22 | 52179 | 4757 | 3.94% |
| 2024-11-04 | 8.87 | 9.11 | 0.24 | 2.71% | 8.61 | 9.11 | 44270 | 3940 | 3.35% |
| 2024-11-01 | 9.58 | 8.87 | -0.71 | -7.41% | 8.83 | 9.58 | 93824 | 8508 | 7.09% |
| 2024-10-31 | 8.90 | 9.58 | 0.61 | 6.80% | 8.90 | 9.73 | 120707 | 11388 | 9.12% |
| 2024-10-30 | 9.09 | 8.97 | -0.02 | -0.22% | 8.83 | 9.19 | 57017 | 5153 | 4.31% |
| 2024-10-29 | 9.48 | 8.99 | -0.39 | -4.16% | 8.96 | 9.49 | 95361 | 8700 | 7.21% |
| 2024-10-28 | 9.36 | 9.38 | 0.13 | 1.41% | 9.28 | 9.86 | 119865 | 11396 | 9.06% |
| 2024-10-25 | 8.84 | 9.25 | 0.51 | 5.84% | 8.78 | 9.59 | 137116 | 12585 | 10.36% |
| 2024-10-24 | 8.40 | 8.74 | 0.35 | 4.17% | 8.30 | 9.06 | 138328 | 12088 | 10.45% |
| 2024-10-23 | 8.50 | 8.39 | -0.24 | -2.78% | 8.30 | 8.68 | 117002 | 9957 | 8.84% |
| 2024-10-22 | 8.20 | 8.63 | 0.43 | 5.24% | 8.16 | 9.02 | 193683 | 16942 | 14.64% |
| 2024-10-21 | 7.98 | 8.20 | 0.29 | 3.67% | 7.94 | 8.32 | 70531 | 5719 | 5.33% |
| 2024-10-18 | 7.81 | 7.91 | 0.05 | 0.64% | 7.78 | 8.04 | 47015 | 3723 | 3.55% |
| 2024-10-17 | 8.03 | 7.86 | -0.15 | -1.87% | 7.82 | 8.10 | 38394 | 3051 | 2.90% |
| 2024-10-16 | 7.85 | 8.01 | 0.13 | 1.65% | 7.76 | 8.11 | 47871 | 3837 | 3.62% |
| 2024-10-15 | 7.91 | 7.88 | -0.07 | -0.88% | 7.85 | 8.10 | 38875 | 3097 | 2.94% |
| 2024-10-14 | 7.79 | 7.95 | 0.27 | 3.52% | 7.70 | 7.97 | 57222 | 4497 | 4.32% |
| 2024-10-11 | 8.02 | 7.68 | -0.28 | -3.52% | 7.57 | 8.03 | 46480 | 3610 | 3.51% |
| 2024-10-10 | 7.94 | 7.96 | -0.03 | -0.38% | 7.72 | 8.17 | 69614 | 5521 | 5.26% |
| 2024-10-09 | 8.75 | 7.99 | -0.89 | -10.02% | 7.99 | 8.75 | 90375 | 7381 | 6.83% |
| 2024-10-08 | 9.28 | 8.88 | 0.43 | 5.09% | 8.45 | 9.28 | 125448 | 11059 | 9.48% |
| 2024-09-30 | 8.17 | 8.45 | 0.63 | 8.06% | 7.77 | 8.55 | 124545 | 10196 | 9.41% |
| 2024-09-27 | 7.63 | 7.82 | 0.32 | 4.27% | 7.51 | 7.84 | 64730 | 4966 | 4.89% |
| 2024-09-26 | 7.21 | 7.50 | 0.26 | 3.59% | 7.20 | 7.56 | 55454 | 4084 | 4.19% |
| 2024-09-25 | 7.19 | 7.24 | 0.08 | 1.12% | 7.11 | 7.37 | 41844 | 3044 | 3.16% |
| 2024-09-24 | 7.00 | 7.16 | 0.19 | 2.73% | 6.96 | 7.16 | 29759 | 2105 | 2.25% |
| 2024-09-23 | 6.95 | 6.97 | 0.02 | 0.29% | 6.87 | 7.03 | 16014 | 1115 | 1.21% |
| 2024-09-20 | 6.94 | 6.95 | 0.02 | 0.29% | 6.86 | 7.03 | 22612 | 1570 | 1.71% |
| 2024-09-19 | 6.75 | 6.93 | 0.18 | 2.67% | 6.67 | 7.02 | 32082 | 2212 | 2.42% |
| 2024-09-18 | 6.89 | 6.75 | -0.05 | -0.74% | 6.55 | 6.95 | 23290 | 1555 | 1.76% |
| 2024-09-13 | 6.96 | 6.80 | -0.14 | -2.02% | 6.80 | 6.97 | 19242 | 1321 | 1.45% |
| 2024-09-12 | 7.01 | 6.94 | 0.02 | 0.29% | 6.91 | 7.03 | 17588 | 1227 | 1.33% |
| 2024-09-11 | 6.96 | 6.92 | -0.06 | -0.86% | 6.88 | 7.00 | 16900 | 1173 | 1.28% |
| 2024-09-10 | 7.08 | 6.98 | -0.02 | -0.29% | 6.86 | 7.12 | 31627 | 2200 | 2.39% |
| 2024-09-09 | 6.90 | 7.00 | 0.09 | 1.30% | 6.83 | 7.16 | 40652 | 2849 | 3.07% |
| 2024-09-06 | 7.10 | 6.91 | -0.21 | -2.95% | 6.90 | 7.14 | 21871 | 1530 | 1.65% |
| 2024-09-05 | 7.02 | 7.12 | 0.12 | 1.71% | 6.94 | 7.17 | 25137 | 1772 | 1.90% |
| 2024-09-04 | 7.16 | 7.00 | -0.17 | -2.37% | 6.98 | 7.21 | 20127 | 1421 | 1.52% |
| 2024-09-03 | 7.17 | 7.17 | 0.01 | 0.14% | 7.08 | 7.25 | 21831 | 1562 | 1.65% |
| 2024-09-02 | 7.27 | 7.16 | -0.11 | -1.51% | 7.13 | 7.33 | 30505 | 2203 | 2.31% |
| 2024-08-30 | 7.02 | 7.27 | 0.24 | 3.41% | 6.93 | 7.40 | 40377 | 2922 | 3.05% |
| 2024-08-29 | 7.10 | 7.03 | 0.03 | 0.43% | 6.76 | 7.10 | 51422 | 3566 | 3.89% |
| 2024-08-28 | 6.76 | 7.00 | 0.15 | 2.19% | 6.76 | 7.03 | 24355 | 1689 | 1.84% |
| 2024-08-27 | 7.00 | 6.85 | -0.05 | -0.72% | 6.77 | 7.00 | 20890 | 1428 | 1.58% |
| 2024-08-26 | 6.70 | 6.90 | 0.26 | 3.92% | 6.62 | 6.92 | 23127 | 1584 | 1.75% |
| 2024-08-23 | 6.79 | 6.64 | -0.15 | -2.21% | 6.60 | 6.79 | 18394 | 1226 | 1.39% |
| 2024-08-22 | 6.93 | 6.79 | -0.14 | -2.02% | 6.77 | 7.00 | 15868 | 1094 | 1.20% |
| 2024-08-21 | 6.99 | 6.93 | -0.01 | -0.14% | 6.81 | 6.99 | 14011 | 968 | 1.06% |
| 2024-08-20 | 7.04 | 6.94 | -0.11 | -1.56% | 6.86 | 7.11 | 21638 | 1504 | 1.64% |
| 2024-08-19 | 7.00 | 7.05 | -0.01 | -0.14% | 6.96 | 7.09 | 19490 | 1373 | 1.47% |
| 2024-08-16 | 7.13 | 7.06 | -0.09 | -1.26% | 7.04 | 7.18 | 16466 | 1165 | 1.24% |
| 2024-08-15 | 7.10 | 7.15 | 0.02 | 0.28% | 6.96 | 7.20 | 23138 | 1642 | 1.75% |
| 2024-08-14 | 7.10 | 7.13 | 0.01 | 0.14% | 7.09 | 7.21 | 16422 | 1175 | 1.24% |
| 2024-08-13 | 7.07 | 7.12 | 0.00 | 0.00% | 6.99 | 7.15 | 18759 | 1326 | 1.42% |