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 | 10.25 | 10.67 | 0.37 | 3.59% | 10.25 | 11.33 | 117918 | 12773 | 9.74% |
| 2024-11-20 | 9.90 | 10.30 | 0.45 | 4.57% | 9.81 | 10.32 | 41443 | 4219 | 3.42% |
| 2024-11-19 | 9.65 | 9.85 | 0.21 | 2.18% | 9.50 | 9.85 | 36835 | 3560 | 3.04% |
| 2024-11-18 | 10.17 | 9.64 | -0.40 | -3.98% | 9.50 | 10.20 | 54655 | 5308 | 4.51% |
| 2024-11-15 | 10.33 | 10.04 | -0.29 | -2.81% | 10.00 | 10.52 | 57836 | 5876 | 4.78% |
| 2024-11-14 | 10.65 | 10.33 | -0.25 | -2.36% | 10.32 | 10.78 | 46112 | 4851 | 3.81% |
| 2024-11-13 | 10.50 | 10.58 | 0.02 | 0.19% | 10.21 | 10.88 | 54751 | 5763 | 4.52% |
| 2024-11-12 | 11.20 | 10.56 | -0.66 | -5.88% | 10.45 | 11.20 | 100914 | 10900 | 8.34% |
| 2024-11-11 | 10.27 | 11.22 | 0.95 | 9.25% | 10.27 | 11.26 | 102918 | 11269 | 8.50% |
| 2024-11-08 | 10.28 | 10.27 | 0.09 | 0.88% | 10.16 | 10.44 | 55116 | 5677 | 4.55% |
| 2024-11-07 | 9.86 | 10.18 | 0.27 | 2.72% | 9.81 | 10.28 | 61015 | 6152 | 5.04% |
| 2024-11-06 | 9.78 | 9.91 | 0.14 | 1.43% | 9.64 | 10.00 | 65916 | 6510 | 5.44% |
| 2024-11-05 | 9.42 | 9.77 | 0.45 | 4.83% | 9.42 | 9.82 | 85290 | 8238 | 7.04% |
| 2024-11-04 | 9.26 | 9.32 | 0.06 | 0.65% | 9.20 | 9.51 | 67882 | 6312 | 5.61% |
| 2024-11-01 | 10.02 | 9.26 | -0.87 | -8.59% | 9.20 | 10.33 | 153644 | 14750 | 12.69% |
| 2024-10-31 | 9.45 | 10.13 | 0.69 | 7.31% | 9.45 | 10.38 | 212998 | 21605 | 17.59% |
| 2024-10-30 | 9.38 | 9.44 | -0.02 | -0.21% | 9.31 | 9.69 | 86546 | 8209 | 7.15% |
| 2024-10-29 | 9.33 | 9.46 | 0.05 | 0.53% | 9.30 | 9.67 | 114360 | 10806 | 9.45% |
| 2024-10-28 | 9.83 | 9.41 | -0.38 | -3.88% | 9.30 | 9.83 | 183780 | 17332 | 15.18% |
| 2024-10-25 | 9.45 | 9.79 | 0.47 | 5.04% | 9.40 | 9.84 | 70000 | 6756 | 5.78% |
| 2024-10-24 | 9.24 | 9.32 | 0.05 | 0.54% | 9.10 | 9.36 | 48907 | 4530 | 4.04% |
| 2024-10-23 | 9.43 | 9.27 | -0.13 | -1.38% | 9.07 | 9.61 | 82739 | 7738 | 6.83% |
| 2024-10-22 | 9.36 | 9.40 | 0.07 | 0.75% | 9.11 | 9.44 | 72966 | 6751 | 6.03% |
| 2024-10-21 | 9.68 | 9.33 | -0.25 | -2.61% | 9.09 | 9.71 | 116900 | 10867 | 9.66% |
| 2024-10-18 | 9.56 | 9.58 | -0.01 | -0.10% | 9.50 | 9.89 | 69514 | 6728 | 5.74% |
| 2024-10-17 | 10.03 | 9.59 | -0.45 | -4.48% | 9.59 | 10.30 | 65974 | 6543 | 5.45% |
| 2024-10-16 | 9.87 | 10.04 | -0.04 | -0.40% | 9.71 | 10.08 | 51182 | 5057 | 4.23% |
| 2024-10-15 | 9.94 | 10.08 | 0.14 | 1.41% | 9.80 | 10.48 | 92078 | 9362 | 7.61% |
| 2024-10-14 | 9.57 | 9.94 | 0.51 | 5.41% | 9.51 | 10.05 | 67825 | 6632 | 5.60% |
| 2024-10-11 | 9.40 | 9.43 | 0.03 | 0.32% | 9.20 | 9.77 | 71452 | 6766 | 5.90% |
| 2024-10-10 | 9.38 | 9.40 | 0.18 | 1.95% | 9.18 | 9.78 | 63389 | 6011 | 5.24% |
| 2024-10-09 | 9.78 | 9.22 | -0.65 | -6.59% | 9.07 | 9.91 | 106099 | 10030 | 8.76% |
| 2024-10-08 | 9.85 | 9.87 | 0.89 | 9.91% | 9.15 | 9.88 | 121005 | 11619 | 9.99% |
| 2024-09-30 | 8.50 | 8.98 | 0.80 | 9.78% | 8.13 | 9.00 | 126712 | 10920 | 10.47% |
| 2024-09-27 | 7.95 | 8.18 | 0.35 | 4.47% | 7.92 | 8.39 | 86741 | 7047 | 7.16% |
| 2024-09-26 | 7.42 | 7.83 | 0.41 | 5.53% | 7.33 | 7.88 | 89810 | 6849 | 7.42% |
| 2024-09-25 | 7.51 | 7.42 | -0.01 | -0.13% | 7.38 | 7.68 | 85716 | 6435 | 7.08% |
| 2024-09-24 | 7.28 | 7.43 | 0.13 | 1.78% | 7.28 | 7.46 | 92616 | 6836 | 7.65% |
| 2024-09-23 | 7.06 | 7.30 | 0.13 | 1.81% | 6.98 | 7.60 | 138553 | 10072 | 11.44% |
| 2024-09-20 | 7.30 | 7.17 | -0.09 | -1.24% | 7.05 | 7.39 | 197692 | 14188 | 16.33% |
| 2024-09-19 | 6.63 | 7.26 | 0.66 | 10.00% | 6.58 | 7.26 | 108597 | 7599 | 8.97% |
| 2024-09-18 | 6.72 | 6.60 | -0.14 | -2.08% | 6.39 | 6.78 | 67734 | 4416 | 5.59% |
| 2024-09-13 | 6.63 | 6.74 | 0.11 | 1.66% | 6.54 | 7.13 | 82368 | 5619 | 6.80% |
| 2024-09-12 | 6.60 | 6.63 | -0.01 | -0.15% | 6.60 | 6.72 | 18255 | 1215 | 1.51% |
| 2024-09-11 | 6.66 | 6.64 | -0.05 | -0.75% | 6.54 | 6.68 | 21980 | 1454 | 1.82% |
| 2024-09-10 | 6.49 | 6.69 | 0.22 | 3.40% | 6.43 | 6.72 | 32467 | 2132 | 2.68% |
| 2024-09-09 | 6.42 | 6.47 | 0.05 | 0.78% | 6.20 | 6.51 | 22572 | 1451 | 1.86% |
| 2024-09-06 | 6.64 | 6.42 | -0.20 | -3.02% | 6.40 | 6.65 | 23465 | 1521 | 1.94% |
| 2024-09-05 | 6.47 | 6.62 | 0.12 | 1.85% | 6.47 | 6.66 | 21179 | 1397 | 1.75% |
| 2024-09-04 | 6.52 | 6.50 | -0.13 | -1.96% | 6.44 | 6.62 | 26805 | 1747 | 2.21% |
| 2024-09-03 | 6.59 | 6.63 | 0.01 | 0.15% | 6.56 | 6.68 | 20677 | 1369 | 1.71% |
| 2024-09-02 | 6.81 | 6.62 | -0.15 | -2.22% | 6.61 | 6.83 | 38280 | 2581 | 3.16% |
| 2024-08-30 | 6.70 | 6.77 | 0.07 | 1.04% | 6.59 | 6.90 | 39669 | 2684 | 3.28% |
| 2024-08-29 | 6.68 | 6.70 | 0.03 | 0.45% | 6.45 | 6.77 | 33469 | 2223 | 2.76% |
| 2024-08-28 | 6.60 | 6.67 | 0.06 | 0.91% | 6.54 | 6.79 | 22508 | 1501 | 1.93% |
| 2024-08-27 | 6.78 | 6.61 | -0.12 | -1.78% | 6.54 | 6.81 | 24554 | 1630 | 2.11% |
| 2024-08-26 | 6.72 | 6.73 | 0.15 | 2.28% | 6.61 | 7.00 | 37354 | 2544 | 3.21% |
| 2024-08-23 | 6.66 | 6.58 | -0.08 | -1.20% | 6.49 | 6.68 | 31107 | 2045 | 2.67% |
| 2024-08-22 | 6.92 | 6.66 | -0.24 | -3.48% | 6.64 | 6.96 | 39165 | 2648 | 3.36% |
| 2024-08-21 | 6.84 | 6.90 | 0.04 | 0.58% | 6.81 | 6.98 | 18767 | 1295 | 1.61% |
| 2024-08-20 | 7.09 | 6.86 | -0.16 | -2.28% | 6.80 | 7.15 | 25423 | 1763 | 2.18% |
| 2024-08-19 | 7.08 | 7.02 | -0.10 | -1.40% | 6.78 | 7.11 | 33006 | 2298 | 2.83% |
| 2024-08-16 | 7.24 | 7.12 | -0.13 | -1.79% | 7.11 | 7.26 | 22524 | 1613 | 1.93% |
| 2024-08-15 | 7.22 | 7.25 | 0.05 | 0.69% | 7.05 | 7.34 | 31456 | 2269 | 2.70% |
| 2024-08-14 | 7.32 | 7.20 | -0.14 | -1.91% | 7.17 | 7.47 | 28747 | 2094 | 2.47% |
| 2024-08-13 | 7.29 | 7.34 | 0.15 | 2.09% | 7.03 | 7.35 | 36458 | 2629 | 3.13% |