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 | 10.18 | 10.16 | -0.11 | -1.07% | 9.91 | 10.39 | 200856 | 20379 | 3.20% |
| 2024-11-20 | 9.74 | 10.27 | 0.47 | 4.80% | 9.68 | 10.44 | 227488 | 23190 | 3.62% |
| 2024-11-19 | 9.48 | 9.80 | 0.24 | 2.51% | 9.45 | 9.85 | 106789 | 10297 | 1.70% |
| 2024-11-18 | 10.16 | 9.56 | -0.60 | -5.91% | 9.31 | 10.25 | 193412 | 18703 | 3.08% |
| 2024-11-15 | 10.76 | 10.16 | -0.51 | -4.78% | 10.12 | 10.80 | 200741 | 20990 | 3.19% |
| 2024-11-14 | 10.96 | 10.67 | -0.40 | -3.61% | 10.65 | 11.19 | 218727 | 23719 | 3.48% |
| 2024-11-13 | 10.84 | 11.07 | 0.09 | 0.82% | 10.72 | 11.18 | 194208 | 21325 | 3.09% |
| 2024-11-12 | 11.50 | 10.98 | -0.52 | -4.52% | 10.84 | 11.56 | 282425 | 31505 | 4.49% |
| 2024-11-11 | 11.04 | 11.50 | 0.58 | 5.31% | 10.99 | 11.72 | 391643 | 44836 | 6.23% |
| 2024-11-08 | 11.00 | 10.92 | -0.07 | -0.64% | 10.80 | 11.36 | 253228 | 27993 | 4.03% |
| 2024-11-07 | 10.57 | 10.99 | 0.39 | 3.68% | 10.51 | 11.12 | 263166 | 28611 | 4.19% |
| 2024-11-06 | 10.94 | 10.60 | -0.47 | -4.25% | 10.50 | 11.29 | 355559 | 38370 | 5.66% |
| 2024-11-05 | 10.23 | 11.07 | 0.69 | 6.65% | 10.20 | 11.50 | 426257 | 47007 | 6.78% |
| 2024-11-04 | 10.15 | 10.38 | 0.24 | 2.37% | 10.02 | 10.45 | 250127 | 25568 | 3.98% |
| 2024-11-01 | 10.80 | 10.14 | -0.84 | -7.65% | 10.04 | 11.27 | 402475 | 42259 | 6.41% |
| 2024-10-31 | 10.00 | 10.98 | 1.04 | 10.46% | 9.88 | 11.73 | 560062 | 60194 | 8.91% |
| 2024-10-30 | 10.61 | 9.94 | -0.82 | -7.62% | 9.72 | 10.67 | 433335 | 43884 | 6.90% |
| 2024-10-29 | 11.31 | 10.76 | -0.44 | -3.93% | 10.73 | 11.50 | 454090 | 49899 | 7.23% |
| 2024-10-28 | 11.36 | 11.20 | -0.08 | -0.71% | 11.10 | 11.90 | 476356 | 54746 | 7.58% |
| 2024-10-25 | 10.73 | 11.28 | 0.38 | 3.49% | 10.73 | 11.88 | 580387 | 65186 | 9.24% |
| 2024-10-24 | 11.78 | 10.90 | -0.62 | -5.38% | 10.72 | 12.28 | 569337 | 64400 | 9.06% |
| 2024-10-23 | 10.26 | 11.52 | 1.36 | 13.39% | 10.01 | 11.78 | 600221 | 65569 | 9.55% |
| 2024-10-22 | 10.27 | 10.16 | -0.22 | -2.12% | 10.05 | 10.55 | 269085 | 27655 | 4.28% |
| 2024-10-21 | 10.09 | 10.38 | 0.19 | 1.86% | 10.09 | 10.78 | 337427 | 35190 | 5.37% |
| 2024-10-18 | 9.65 | 10.19 | 0.54 | 5.60% | 9.39 | 10.44 | 389756 | 38825 | 6.20% |
| 2024-10-17 | 9.95 | 9.65 | -0.41 | -4.08% | 9.61 | 10.15 | 291734 | 28943 | 4.64% |
| 2024-10-16 | 10.01 | 10.06 | -0.10 | -0.98% | 9.80 | 10.48 | 293247 | 29894 | 4.67% |
| 2024-10-15 | 10.00 | 10.16 | 0.04 | 0.40% | 9.85 | 10.61 | 365888 | 37520 | 5.82% |
| 2024-10-14 | 9.41 | 10.12 | 0.61 | 6.41% | 9.26 | 10.38 | 301160 | 29819 | 4.79% |
| 2024-10-11 | 9.87 | 9.51 | -0.66 | -6.49% | 9.26 | 9.95 | 289422 | 27574 | 4.61% |
| 2024-10-10 | 9.81 | 10.17 | 0.60 | 6.27% | 9.81 | 10.75 | 355186 | 36457 | 5.65% |
| 2024-10-09 | 10.59 | 9.57 | -1.73 | -15.31% | 9.56 | 10.75 | 459078 | 46999 | 7.31% |
| 2024-10-08 | 11.32 | 11.30 | 1.70 | 17.71% | 10.06 | 11.50 | 700835 | 75357 | 11.15% |
| 2024-09-30 | 8.50 | 9.60 | 1.52 | 18.81% | 8.33 | 9.60 | 552503 | 49756 | 8.79% |
| 2024-09-27 | 7.66 | 8.08 | 0.42 | 5.48% | 7.66 | 8.30 | 464185 | 36908 | 7.39% |
| 2024-09-26 | 7.62 | 7.66 | 0.09 | 1.19% | 7.38 | 7.70 | 336433 | 25405 | 5.35% |
| 2024-09-25 | 7.73 | 7.57 | -0.16 | -2.07% | 7.29 | 8.62 | 617476 | 48695 | 9.83% |
| 2024-09-24 | 7.65 | 7.73 | 0.05 | 0.65% | 7.40 | 7.73 | 456261 | 34581 | 7.26% |
| 2024-09-23 | 7.00 | 7.68 | 0.82 | 11.95% | 6.96 | 7.94 | 530629 | 39520 | 8.45% |
| 2024-09-20 | 7.30 | 6.86 | -0.49 | -6.67% | 6.82 | 7.50 | 398644 | 28465 | 6.34% |
| 2024-09-19 | 7.17 | 7.35 | 0.10 | 1.38% | 7.00 | 7.48 | 430167 | 31023 | 6.85% |
| 2024-09-18 | 6.90 | 7.25 | 0.32 | 4.62% | 6.79 | 7.33 | 372604 | 26550 | 5.93% |
| 2024-09-13 | 7.22 | 6.93 | -0.15 | -2.12% | 6.81 | 7.50 | 481334 | 34190 | 7.66% |
| 2024-09-12 | 6.37 | 7.08 | 0.58 | 8.92% | 6.37 | 7.52 | 586764 | 40494 | 9.34% |
| 2024-09-11 | 6.50 | 6.50 | -0.14 | -2.11% | 6.41 | 7.05 | 446456 | 29809 | 7.11% |
| 2024-09-10 | 6.34 | 6.64 | 0.28 | 4.40% | 6.10 | 6.78 | 464697 | 30315 | 7.40% |
| 2024-09-09 | 6.10 | 6.36 | -0.05 | -0.78% | 6.10 | 6.66 | 406766 | 25902 | 6.47% |
| 2024-09-06 | 6.40 | 6.41 | -0.02 | -0.31% | 6.35 | 6.86 | 536528 | 35218 | 8.54% |
| 2024-09-05 | 7.14 | 6.43 | -0.85 | -11.68% | 6.25 | 7.17 | 718463 | 47663 | 11.43% |
| 2024-09-04 | 6.08 | 7.28 | 1.21 | 19.93% | 6.08 | 7.28 | 811267 | 56187 | 12.91% |
| 2024-09-03 | 5.06 | 6.07 | 1.01 | 19.96% | 5.02 | 6.07 | 227966 | 12978 | 3.63% |
| 2024-09-02 | 5.18 | 5.06 | -0.14 | -2.69% | 5.05 | 5.26 | 106831 | 5509 | 1.70% |
| 2024-08-30 | 5.09 | 5.20 | -0.04 | -0.76% | 4.99 | 5.33 | 161187 | 8366 | 2.57% |
| 2024-08-29 | 5.06 | 5.24 | 0.17 | 3.35% | 4.99 | 5.26 | 71019 | 3681 | 1.13% |
| 2024-08-28 | 4.98 | 5.07 | 0.08 | 1.60% | 4.94 | 5.13 | 47079 | 2373 | 0.75% |
| 2024-08-27 | 5.07 | 4.99 | -0.09 | -1.77% | 4.98 | 5.09 | 44514 | 2232 | 0.71% |
| 2024-08-26 | 4.96 | 5.08 | 0.12 | 2.42% | 4.95 | 5.22 | 66829 | 3415 | 1.06% |
| 2024-08-23 | 4.98 | 4.96 | -0.05 | -1.00% | 4.88 | 5.04 | 54985 | 2716 | 0.88% |
| 2024-08-22 | 5.14 | 5.01 | -0.11 | -2.15% | 5.00 | 5.19 | 50196 | 2543 | 0.80% |
| 2024-08-21 | 5.12 | 5.12 | 0.04 | 0.79% | 5.08 | 5.22 | 58898 | 3034 | 0.94% |
| 2024-08-20 | 5.19 | 5.08 | -0.11 | -2.12% | 5.04 | 5.21 | 50577 | 2576 | 0.80% |
| 2024-08-19 | 5.20 | 5.19 | 0.01 | 0.19% | 5.13 | 5.28 | 46808 | 2438 | 0.74% |
| 2024-08-16 | 5.27 | 5.18 | -0.10 | -1.89% | 5.18 | 5.36 | 49426 | 2592 | 0.79% |
| 2024-08-15 | 5.14 | 5.28 | 0.11 | 2.13% | 5.08 | 5.34 | 68837 | 3605 | 1.10% |
| 2024-08-14 | 5.24 | 5.17 | -0.07 | -1.34% | 5.14 | 5.33 | 53688 | 2784 | 0.85% |
| 2024-08-13 | 5.22 | 5.24 | 0.03 | 0.58% | 5.12 | 5.26 | 42761 | 2220 | 0.68% |