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 | 12.88 | 12.81 | 0.65 | 5.35% | 12.42 | 13.98 | 530604 | 69709 | 30.18% |
| 2024-11-20 | 10.20 | 12.16 | 2.03 | 20.04% | 10.13 | 12.16 | 156837 | 18611 | 8.92% |
| 2024-11-19 | 10.02 | 10.13 | 0.18 | 1.81% | 9.78 | 10.18 | 60270 | 6021 | 3.43% |
| 2024-11-18 | 10.54 | 9.95 | -0.57 | -5.42% | 9.88 | 10.72 | 98179 | 9936 | 5.58% |
| 2024-11-15 | 10.61 | 10.52 | -0.12 | -1.13% | 10.43 | 10.96 | 135791 | 14544 | 7.72% |
| 2024-11-14 | 10.50 | 10.64 | 0.11 | 1.04% | 10.49 | 11.18 | 159569 | 17300 | 9.08% |
| 2024-11-13 | 10.50 | 10.53 | -0.03 | -0.28% | 10.27 | 10.75 | 66929 | 7005 | 3.81% |
| 2024-11-12 | 10.70 | 10.56 | -0.14 | -1.31% | 10.45 | 10.91 | 81534 | 8740 | 4.64% |
| 2024-11-11 | 10.41 | 10.70 | 0.23 | 2.20% | 10.41 | 10.87 | 77299 | 8271 | 4.40% |
| 2024-11-08 | 10.68 | 10.47 | -0.06 | -0.57% | 10.40 | 10.94 | 88766 | 9409 | 5.05% |
| 2024-11-07 | 10.10 | 10.53 | 0.43 | 4.26% | 10.00 | 10.59 | 102116 | 10618 | 5.81% |
| 2024-11-06 | 10.11 | 10.10 | 0.05 | 0.50% | 10.00 | 10.28 | 59610 | 6049 | 3.39% |
| 2024-11-05 | 9.75 | 10.05 | 0.33 | 3.40% | 9.67 | 10.09 | 56518 | 5608 | 3.21% |
| 2024-11-04 | 9.75 | 9.72 | 0.03 | 0.31% | 9.56 | 9.80 | 45511 | 4411 | 2.59% |
| 2024-11-01 | 10.17 | 9.69 | -0.54 | -5.28% | 9.68 | 10.38 | 71671 | 7115 | 4.08% |
| 2024-10-31 | 10.05 | 10.23 | 0.18 | 1.79% | 10.05 | 10.45 | 57269 | 5871 | 3.26% |
| 2024-10-30 | 10.10 | 10.05 | -0.08 | -0.79% | 9.99 | 10.35 | 60178 | 6090 | 3.42% |
| 2024-10-29 | 10.51 | 10.13 | -0.36 | -3.43% | 10.06 | 10.60 | 73663 | 7569 | 4.19% |
| 2024-10-28 | 10.29 | 10.49 | 0.18 | 1.75% | 10.25 | 10.56 | 86007 | 8934 | 4.89% |
| 2024-10-25 | 10.14 | 10.31 | 0.18 | 1.78% | 10.08 | 10.55 | 101979 | 10551 | 5.80% |
| 2024-10-24 | 10.67 | 10.13 | -0.70 | -6.46% | 10.10 | 10.67 | 116437 | 11966 | 6.62% |
| 2024-10-23 | 10.05 | 10.83 | 0.83 | 8.30% | 9.92 | 11.10 | 173542 | 18215 | 9.87% |
| 2024-10-22 | 9.91 | 10.00 | -0.01 | -0.10% | 9.80 | 10.05 | 58026 | 5773 | 3.30% |
| 2024-10-21 | 9.97 | 10.01 | 0.17 | 1.73% | 9.86 | 10.14 | 61267 | 6114 | 3.48% |
| 2024-10-18 | 9.62 | 9.84 | 0.22 | 2.29% | 9.51 | 10.07 | 67417 | 6566 | 3.83% |
| 2024-10-17 | 9.94 | 9.62 | -0.31 | -3.12% | 9.62 | 10.09 | 58825 | 5774 | 3.35% |
| 2024-10-16 | 9.90 | 9.93 | -0.07 | -0.70% | 9.81 | 10.19 | 49419 | 4961 | 2.81% |
| 2024-10-15 | 10.07 | 10.00 | -0.07 | -0.70% | 9.85 | 10.57 | 74904 | 7585 | 4.26% |
| 2024-10-14 | 9.76 | 10.07 | 0.33 | 3.39% | 9.76 | 10.20 | 56348 | 5645 | 3.21% |
| 2024-10-11 | 10.11 | 9.74 | -0.42 | -4.13% | 9.58 | 10.18 | 66749 | 6570 | 3.80% |
| 2024-10-10 | 10.02 | 10.16 | 0.12 | 1.20% | 10.02 | 10.68 | 75242 | 7782 | 4.28% |
| 2024-10-09 | 10.70 | 10.04 | -1.20 | -10.68% | 10.02 | 11.14 | 109217 | 11526 | 6.21% |
| 2024-10-08 | 11.76 | 11.24 | 1.17 | 11.62% | 10.23 | 11.97 | 186871 | 20765 | 10.63% |
| 2024-09-30 | 9.10 | 10.07 | 1.37 | 15.75% | 8.90 | 10.16 | 149512 | 14318 | 8.50% |
| 2024-09-27 | 8.39 | 8.70 | 0.43 | 5.20% | 8.36 | 8.88 | 72684 | 6244 | 4.13% |
| 2024-09-26 | 8.10 | 8.27 | 0.16 | 1.97% | 8.09 | 8.27 | 32837 | 2690 | 1.87% |
| 2024-09-25 | 8.12 | 8.11 | 0.11 | 1.38% | 8.06 | 8.30 | 43138 | 3528 | 2.45% |
| 2024-09-24 | 7.70 | 8.00 | 0.30 | 3.90% | 7.70 | 8.00 | 34862 | 2754 | 1.98% |
| 2024-09-23 | 7.72 | 7.70 | -0.02 | -0.26% | 7.63 | 7.77 | 12788 | 984 | 0.73% |
| 2024-09-20 | 7.88 | 7.72 | -0.13 | -1.66% | 7.69 | 7.91 | 18356 | 1424 | 1.04% |
| 2024-09-19 | 7.75 | 7.85 | 0.15 | 1.95% | 7.72 | 7.90 | 19773 | 1547 | 1.12% |
| 2024-09-18 | 7.85 | 7.70 | -0.10 | -1.28% | 7.54 | 7.86 | 22565 | 1729 | 1.28% |
| 2024-09-13 | 8.08 | 7.80 | -0.20 | -2.50% | 7.80 | 8.13 | 22951 | 1817 | 1.31% |
| 2024-09-12 | 8.10 | 8.00 | -0.15 | -1.84% | 8.00 | 8.26 | 29122 | 2369 | 1.66% |
| 2024-09-11 | 8.00 | 8.15 | 0.07 | 0.87% | 8.00 | 8.42 | 35796 | 2938 | 2.04% |
| 2024-09-10 | 8.08 | 8.08 | 0.06 | 0.75% | 8.01 | 8.17 | 16240 | 1312 | 0.92% |
| 2024-09-09 | 8.01 | 8.02 | 0.01 | 0.12% | 7.94 | 8.12 | 14586 | 1172 | 0.83% |
| 2024-09-06 | 8.19 | 8.01 | -0.23 | -2.79% | 8.01 | 8.29 | 23205 | 1880 | 1.32% |
| 2024-09-05 | 8.25 | 8.24 | -0.01 | -0.12% | 8.17 | 8.39 | 24664 | 2034 | 1.40% |
| 2024-09-04 | 8.19 | 8.25 | 0.01 | 0.12% | 8.13 | 8.54 | 38818 | 3236 | 2.21% |
| 2024-09-03 | 8.15 | 8.24 | 0.11 | 1.35% | 8.10 | 8.34 | 19955 | 1646 | 1.14% |
| 2024-09-02 | 8.19 | 8.13 | -0.09 | -1.09% | 8.12 | 8.33 | 19797 | 1628 | 1.13% |
| 2024-08-30 | 8.06 | 8.22 | 0.16 | 1.99% | 8.04 | 8.30 | 25825 | 2117 | 1.47% |
| 2024-08-29 | 8.07 | 8.06 | 0.01 | 0.12% | 7.91 | 8.11 | 22746 | 1826 | 1.29% |
| 2024-08-28 | 8.11 | 8.05 | -0.05 | -0.62% | 7.94 | 8.27 | 28220 | 2293 | 1.61% |
| 2024-08-27 | 8.22 | 8.10 | -0.11 | -1.34% | 8.05 | 8.29 | 18147 | 1479 | 1.03% |
| 2024-08-26 | 8.02 | 8.21 | 0.27 | 3.40% | 7.94 | 8.24 | 26638 | 2174 | 1.52% |
| 2024-08-23 | 8.11 | 7.94 | -0.14 | -1.73% | 7.90 | 8.15 | 19210 | 1533 | 1.09% |
| 2024-08-22 | 8.30 | 8.08 | -0.22 | -2.65% | 8.07 | 8.39 | 23860 | 1954 | 1.36% |
| 2024-08-21 | 8.38 | 8.30 | -0.03 | -0.36% | 8.26 | 8.49 | 19395 | 1622 | 1.10% |
| 2024-08-20 | 8.57 | 8.33 | -0.26 | -3.03% | 8.30 | 8.70 | 29013 | 2468 | 1.65% |
| 2024-08-19 | 8.39 | 8.59 | 0.11 | 1.30% | 8.38 | 8.67 | 29268 | 2491 | 1.66% |
| 2024-08-16 | 8.72 | 8.48 | -0.26 | -2.97% | 8.46 | 8.78 | 38163 | 3269 | 2.17% |
| 2024-08-15 | 8.70 | 8.74 | -0.06 | -0.68% | 8.59 | 8.78 | 40622 | 3536 | 2.31% |
| 2024-08-14 | 8.86 | 8.80 | -0.15 | -1.68% | 8.73 | 9.20 | 54274 | 4832 | 3.09% |
| 2024-08-13 | 8.56 | 8.95 | 0.31 | 3.59% | 8.55 | 9.31 | 78313 | 6993 | 4.45% |