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 | 10.50 | 10.51 | 0.01 | 0.10% | 10.38 | 10.67 | 245673 | 25889 | 5.69% |
| 2024-11-20 | 9.96 | 10.50 | 0.55 | 5.53% | 9.88 | 10.80 | 377838 | 39550 | 8.75% |
| 2024-11-19 | 9.47 | 9.95 | 0.57 | 6.08% | 9.38 | 9.97 | 228294 | 22380 | 5.29% |
| 2024-11-18 | 10.00 | 9.38 | -0.61 | -6.11% | 9.32 | 10.12 | 251030 | 24028 | 5.81% |
| 2024-11-15 | 10.37 | 9.99 | -0.52 | -4.95% | 9.97 | 10.56 | 313652 | 32261 | 7.26% |
| 2024-11-14 | 10.18 | 10.51 | 0.24 | 2.34% | 10.15 | 10.79 | 420009 | 44145 | 9.73% |
| 2024-11-13 | 10.46 | 10.27 | -0.19 | -1.82% | 10.03 | 10.77 | 321839 | 33100 | 7.45% |
| 2024-11-12 | 10.15 | 10.46 | 0.29 | 2.85% | 9.98 | 10.67 | 506486 | 52485 | 11.73% |
| 2024-11-11 | 9.60 | 10.17 | 0.52 | 5.39% | 9.55 | 10.40 | 373576 | 37506 | 8.65% |
| 2024-11-08 | 9.70 | 9.65 | 0.09 | 0.94% | 9.59 | 10.01 | 295262 | 28974 | 6.84% |
| 2024-11-07 | 9.10 | 9.56 | 0.46 | 5.05% | 8.90 | 9.58 | 266006 | 24810 | 6.16% |
| 2024-11-06 | 9.22 | 9.10 | -0.13 | -1.41% | 9.00 | 9.32 | 203695 | 18618 | 4.72% |
| 2024-11-05 | 8.96 | 9.23 | 0.38 | 4.29% | 8.92 | 9.32 | 170017 | 15539 | 3.94% |
| 2024-11-04 | 8.68 | 8.85 | 0.20 | 2.31% | 8.63 | 8.88 | 105826 | 9250 | 2.45% |
| 2024-11-01 | 9.12 | 8.65 | -0.58 | -6.28% | 8.64 | 9.17 | 229273 | 20356 | 5.31% |
| 2024-10-31 | 9.39 | 9.23 | -0.16 | -1.70% | 9.18 | 9.49 | 209328 | 19426 | 4.85% |
| 2024-10-30 | 9.31 | 9.39 | -0.07 | -0.74% | 9.22 | 9.54 | 195604 | 18305 | 4.53% |
| 2024-10-29 | 9.82 | 9.46 | -0.28 | -2.87% | 9.33 | 9.88 | 277138 | 26426 | 6.42% |
| 2024-10-28 | 9.81 | 9.74 | 0.05 | 0.52% | 9.68 | 10.19 | 411280 | 40458 | 9.53% |
| 2024-10-25 | 9.07 | 9.69 | 0.61 | 6.72% | 9.07 | 9.85 | 420331 | 40318 | 9.73% |
| 2024-10-24 | 9.15 | 9.08 | -0.11 | -1.20% | 8.98 | 9.19 | 136746 | 12401 | 3.17% |
| 2024-10-23 | 9.28 | 9.19 | -0.09 | -0.97% | 9.11 | 9.35 | 176105 | 16271 | 4.08% |
| 2024-10-22 | 9.61 | 9.28 | -0.33 | -3.43% | 9.20 | 9.68 | 274516 | 25646 | 6.36% |
| 2024-10-21 | 9.21 | 9.61 | 0.60 | 6.66% | 9.15 | 9.71 | 391305 | 36985 | 9.06% |
| 2024-10-18 | 8.88 | 9.01 | 0.13 | 1.46% | 8.76 | 9.20 | 193031 | 17395 | 4.47% |
| 2024-10-17 | 8.82 | 8.88 | 0.14 | 1.60% | 8.81 | 9.08 | 156858 | 14093 | 3.63% |
| 2024-10-16 | 8.84 | 8.74 | -0.21 | -2.35% | 8.68 | 8.94 | 125558 | 11032 | 2.91% |
| 2024-10-15 | 9.14 | 8.95 | -0.28 | -3.03% | 8.94 | 9.38 | 160967 | 14700 | 3.73% |
| 2024-10-14 | 8.85 | 9.23 | 0.42 | 4.77% | 8.70 | 9.30 | 158873 | 14337 | 3.68% |
| 2024-10-11 | 9.24 | 8.81 | -0.43 | -4.65% | 8.63 | 9.32 | 170915 | 15208 | 3.96% |
| 2024-10-10 | 9.50 | 9.24 | -0.06 | -0.65% | 9.09 | 9.65 | 207130 | 19392 | 4.80% |
| 2024-10-09 | 10.70 | 9.30 | -1.92 | -17.11% | 9.30 | 10.73 | 429221 | 42346 | 9.94% |
| 2024-10-08 | 12.13 | 11.22 | 0.73 | 6.96% | 10.50 | 12.34 | 592031 | 66581 | 13.71% |
| 2024-09-30 | 9.53 | 10.49 | 1.12 | 11.95% | 9.27 | 10.98 | 390840 | 39076 | 9.05% |
| 2024-09-27 | 9.20 | 9.37 | 0.40 | 4.46% | 8.93 | 9.49 | 176865 | 16254 | 4.10% |
| 2024-09-26 | 8.89 | 8.97 | 0.03 | 0.34% | 8.81 | 9.00 | 76572 | 6820 | 1.77% |
| 2024-09-25 | 8.99 | 8.94 | -0.04 | -0.45% | 8.92 | 9.35 | 114273 | 10446 | 2.65% |
| 2024-09-24 | 8.37 | 8.98 | 0.62 | 7.42% | 8.34 | 9.05 | 115790 | 10185 | 2.68% |
| 2024-09-23 | 8.25 | 8.36 | 0.07 | 0.84% | 8.17 | 8.43 | 37142 | 3103 | 0.86% |
| 2024-09-20 | 8.23 | 8.29 | 0.10 | 1.22% | 8.16 | 8.59 | 58628 | 4905 | 1.36% |
| 2024-09-19 | 7.90 | 8.19 | 0.38 | 4.87% | 7.88 | 8.23 | 52356 | 4241 | 1.21% |
| 2024-09-18 | 7.92 | 7.81 | -0.11 | -1.39% | 7.71 | 7.93 | 33592 | 2622 | 0.78% |
| 2024-09-13 | 7.97 | 7.92 | -0.04 | -0.50% | 7.88 | 8.04 | 29130 | 2322 | 0.67% |
| 2024-09-12 | 7.88 | 7.96 | 0.06 | 0.76% | 7.87 | 8.01 | 23439 | 1865 | 0.54% |
| 2024-09-11 | 7.98 | 7.90 | -0.15 | -1.86% | 7.83 | 8.00 | 22484 | 1777 | 0.52% |
| 2024-09-10 | 7.94 | 8.05 | 0.14 | 1.77% | 7.71 | 8.08 | 53133 | 4204 | 1.23% |
| 2024-09-09 | 7.96 | 7.91 | -0.08 | -1.00% | 7.76 | 8.00 | 48457 | 3798 | 1.12% |
| 2024-09-06 | 8.21 | 7.99 | -0.20 | -2.44% | 7.93 | 8.22 | 49409 | 3965 | 1.14% |
| 2024-09-05 | 8.21 | 8.19 | -0.02 | -0.24% | 7.88 | 8.32 | 66488 | 5399 | 1.54% |
| 2024-09-04 | 8.35 | 8.21 | -0.22 | -2.61% | 8.16 | 8.37 | 48097 | 3958 | 1.11% |
| 2024-09-03 | 8.45 | 8.43 | -0.01 | -0.12% | 8.37 | 8.54 | 29939 | 2529 | 0.69% |
| 2024-09-02 | 8.80 | 8.44 | -0.40 | -4.52% | 8.42 | 8.89 | 59445 | 5105 | 1.38% |
| 2024-08-30 | 8.56 | 8.84 | 0.26 | 3.03% | 8.50 | 8.97 | 63676 | 5632 | 1.47% |
| 2024-08-29 | 8.27 | 8.58 | 0.25 | 3.00% | 8.18 | 8.66 | 43316 | 3658 | 1.00% |
| 2024-08-28 | 8.31 | 8.33 | -0.05 | -0.60% | 8.30 | 8.47 | 24807 | 2074 | 0.57% |
| 2024-08-27 | 8.47 | 8.38 | -0.23 | -2.67% | 8.34 | 8.58 | 51927 | 4372 | 1.20% |
| 2024-08-26 | 8.72 | 8.61 | -0.07 | -0.81% | 8.56 | 8.90 | 47315 | 4137 | 1.10% |
| 2024-08-23 | 8.66 | 8.68 | 0.06 | 0.70% | 8.43 | 8.74 | 35998 | 3097 | 0.83% |
| 2024-08-22 | 8.63 | 8.62 | 0.00 | 0.00% | 8.53 | 8.76 | 35533 | 3073 | 0.82% |
| 2024-08-21 | 8.89 | 8.62 | -0.24 | -2.71% | 8.54 | 8.90 | 57805 | 5012 | 1.34% |
| 2024-08-20 | 8.95 | 8.86 | -0.06 | -0.67% | 8.70 | 9.06 | 52673 | 4667 | 1.22% |
| 2024-08-19 | 9.11 | 8.92 | -0.17 | -1.87% | 8.87 | 9.17 | 49682 | 4455 | 1.15% |
| 2024-08-16 | 8.65 | 9.09 | 0.44 | 5.09% | 8.64 | 9.17 | 106185 | 9577 | 2.46% |
| 2024-08-15 | 8.33 | 8.65 | 0.25 | 2.98% | 8.33 | 8.68 | 35544 | 3038 | 0.82% |