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 | 10.12 | 10.67 | 0.53 | 5.23% | 10.03 | 11.05 | 293182 | 31150 | 7.33% |
| 2024-11-20 | 9.86 | 10.14 | 0.19 | 1.91% | 9.80 | 10.28 | 147448 | 14871 | 3.69% |
| 2024-11-19 | 10.40 | 9.95 | -0.20 | -1.97% | 9.44 | 10.40 | 181158 | 17973 | 4.53% |
| 2024-11-18 | 9.66 | 10.15 | 0.60 | 6.28% | 9.00 | 10.62 | 299110 | 29579 | 7.48% |
| 2024-11-15 | 9.80 | 9.55 | -0.12 | -1.24% | 9.50 | 10.10 | 137220 | 13515 | 3.43% |
| 2024-11-14 | 10.21 | 9.67 | -0.54 | -5.29% | 9.60 | 10.44 | 109597 | 10908 | 2.74% |
| 2024-11-13 | 9.95 | 10.21 | 0.22 | 2.20% | 9.91 | 10.33 | 115114 | 11676 | 2.88% |
| 2024-11-12 | 10.30 | 9.99 | -0.25 | -2.44% | 9.86 | 10.44 | 121174 | 12280 | 3.03% |
| 2024-11-11 | 9.72 | 10.24 | 0.33 | 3.33% | 9.72 | 10.40 | 117896 | 11964 | 2.95% |
| 2024-11-08 | 10.06 | 9.91 | -0.15 | -1.49% | 9.82 | 10.28 | 124171 | 12426 | 3.10% |
| 2024-11-07 | 9.54 | 10.06 | 0.44 | 4.57% | 9.41 | 10.16 | 148130 | 14683 | 3.70% |
| 2024-11-06 | 9.75 | 9.62 | -0.13 | -1.33% | 9.53 | 9.91 | 111656 | 10861 | 2.79% |
| 2024-11-05 | 9.49 | 9.75 | 0.22 | 2.31% | 9.44 | 9.91 | 104342 | 10077 | 2.61% |
| 2024-11-04 | 9.07 | 9.53 | 0.46 | 5.07% | 8.86 | 9.55 | 130354 | 11994 | 3.26% |
| 2024-11-01 | 9.77 | 9.07 | -0.69 | -7.07% | 8.91 | 9.80 | 145102 | 13330 | 3.63% |
| 2024-10-31 | 9.94 | 9.76 | -0.17 | -1.71% | 9.73 | 10.02 | 113373 | 11192 | 2.83% |
| 2024-10-30 | 9.86 | 9.93 | -0.34 | -3.31% | 9.72 | 10.20 | 158813 | 15719 | 3.97% |
| 2024-10-29 | 11.17 | 10.27 | -1.01 | -8.95% | 10.17 | 11.27 | 207537 | 21927 | 5.19% |
| 2024-10-28 | 10.71 | 11.28 | 0.50 | 4.64% | 10.65 | 11.67 | 224834 | 25266 | 5.62% |
| 2024-10-25 | 10.49 | 10.78 | 0.45 | 4.36% | 10.33 | 10.92 | 109299 | 11612 | 2.73% |
| 2024-10-24 | 10.30 | 10.33 | -0.05 | -0.48% | 10.12 | 10.50 | 79250 | 8154 | 1.98% |
| 2024-10-23 | 10.63 | 10.38 | -0.56 | -5.12% | 10.23 | 10.74 | 173689 | 18187 | 4.34% |
| 2024-10-22 | 10.60 | 10.94 | 0.33 | 3.11% | 10.59 | 11.82 | 271667 | 30217 | 6.79% |
| 2024-10-21 | 10.46 | 10.61 | 0.17 | 1.63% | 10.29 | 10.91 | 137226 | 14536 | 3.43% |
| 2024-10-18 | 10.00 | 10.44 | 0.34 | 3.37% | 9.81 | 10.77 | 165081 | 16977 | 4.13% |
| 2024-10-17 | 10.10 | 10.10 | -0.05 | -0.49% | 10.00 | 10.43 | 141387 | 14435 | 3.53% |
| 2024-10-16 | 9.71 | 10.15 | 0.08 | 0.79% | 9.59 | 10.22 | 174160 | 17305 | 4.35% |
| 2024-10-15 | 9.18 | 10.07 | 0.89 | 9.69% | 8.99 | 10.88 | 314287 | 32043 | 7.86% |
| 2024-10-14 | 8.91 | 9.18 | 0.28 | 3.15% | 8.79 | 9.26 | 94651 | 8548 | 2.37% |
| 2024-10-11 | 9.51 | 8.90 | -0.72 | -7.48% | 8.72 | 9.54 | 115457 | 10445 | 2.89% |
| 2024-10-10 | 9.90 | 9.62 | 0.04 | 0.42% | 9.31 | 10.07 | 121978 | 11821 | 3.05% |
| 2024-10-09 | 11.00 | 9.58 | -2.37 | -19.83% | 9.56 | 11.00 | 242259 | 24849 | 6.06% |
| 2024-10-08 | 11.85 | 11.95 | 1.36 | 12.84% | 10.52 | 12.40 | 358697 | 41205 | 8.97% |
| 2024-09-30 | 9.65 | 10.59 | 1.16 | 12.30% | 9.49 | 10.79 | 345991 | 34929 | 8.65% |
| 2024-09-27 | 8.18 | 9.43 | 1.49 | 18.77% | 8.08 | 9.49 | 310586 | 27889 | 7.76% |
| 2024-09-26 | 7.62 | 7.94 | 0.15 | 1.93% | 7.60 | 7.96 | 139762 | 10893 | 3.49% |
| 2024-09-25 | 7.42 | 7.79 | 0.43 | 5.84% | 7.42 | 8.33 | 209898 | 16537 | 5.25% |
| 2024-09-24 | 7.12 | 7.36 | 0.22 | 3.08% | 7.03 | 7.36 | 90033 | 6492 | 2.25% |
| 2024-09-23 | 7.05 | 7.14 | 0.01 | 0.14% | 7.01 | 7.23 | 58413 | 4162 | 1.46% |
| 2024-09-20 | 7.10 | 7.13 | 0.02 | 0.28% | 7.08 | 7.19 | 64012 | 4567 | 1.60% |
| 2024-09-19 | 7.10 | 7.11 | 0.03 | 0.42% | 6.95 | 7.25 | 99657 | 7064 | 2.49% |
| 2024-09-18 | 6.97 | 7.08 | 0.14 | 2.02% | 6.79 | 7.25 | 135708 | 9545 | 3.39% |
| 2024-09-13 | 6.75 | 6.94 | 0.21 | 3.12% | 6.66 | 7.10 | 127144 | 8784 | 3.18% |
| 2024-09-12 | 6.69 | 6.73 | 0.11 | 1.66% | 6.61 | 6.94 | 59202 | 4018 | 1.48% |
| 2024-09-11 | 6.74 | 6.62 | -0.12 | -1.78% | 6.58 | 6.74 | 29558 | 1963 | 0.74% |
| 2024-09-10 | 6.81 | 6.74 | 0.03 | 0.45% | 6.60 | 6.81 | 33605 | 2244 | 0.84% |
| 2024-09-09 | 6.68 | 6.71 | 0.04 | 0.60% | 6.68 | 6.90 | 53477 | 3626 | 1.34% |
| 2024-09-06 | 6.83 | 6.67 | -0.16 | -2.34% | 6.64 | 6.87 | 41834 | 2807 | 1.05% |
| 2024-09-05 | 6.69 | 6.83 | 0.18 | 2.71% | 6.66 | 6.87 | 44045 | 2990 | 1.10% |
| 2024-09-04 | 6.73 | 6.65 | -0.13 | -1.92% | 6.61 | 6.79 | 42159 | 2813 | 1.05% |
| 2024-09-03 | 6.78 | 6.78 | -0.01 | -0.15% | 6.72 | 6.87 | 37276 | 2530 | 0.93% |
| 2024-09-02 | 6.97 | 6.79 | -0.19 | -2.72% | 6.77 | 7.05 | 57179 | 3935 | 1.43% |
| 2024-08-30 | 6.78 | 6.98 | 0.25 | 3.71% | 6.75 | 7.07 | 80721 | 5624 | 2.02% |
| 2024-08-29 | 6.95 | 6.73 | -0.11 | -1.61% | 6.68 | 6.95 | 55766 | 3762 | 1.39% |
| 2024-08-28 | 6.68 | 6.84 | 0.12 | 1.79% | 6.47 | 6.85 | 73741 | 4932 | 1.84% |
| 2024-08-27 | 6.81 | 6.72 | -0.22 | -3.17% | 6.68 | 6.97 | 54442 | 3697 | 1.37% |
| 2024-08-26 | 6.80 | 6.94 | 0.15 | 2.21% | 6.67 | 6.97 | 48427 | 3326 | 1.22% |
| 2024-08-23 | 6.98 | 6.79 | -0.19 | -2.72% | 6.77 | 7.00 | 63366 | 4336 | 1.60% |
| 2024-08-22 | 7.36 | 6.98 | -0.37 | -5.03% | 6.95 | 7.40 | 86161 | 6137 | 2.17% |
| 2024-08-21 | 7.54 | 7.35 | -0.19 | -2.52% | 7.32 | 7.65 | 72887 | 5435 | 1.84% |
| 2024-08-20 | 7.50 | 7.54 | -0.03 | -0.40% | 7.41 | 7.73 | 96230 | 7263 | 2.43% |
| 2024-08-19 | 7.69 | 7.57 | -0.19 | -2.45% | 7.50 | 8.08 | 109835 | 8460 | 2.77% |
| 2024-08-16 | 8.09 | 7.76 | -0.33 | -4.08% | 7.75 | 8.09 | 114422 | 8948 | 2.89% |
| 2024-08-15 | 7.93 | 8.09 | 0.09 | 1.13% | 7.80 | 8.46 | 211387 | 17153 | 5.33% |