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 | 10.94 | 10.97 | 0.01 | 0.09% | 10.85 | 11.29 | 49539 | 5491 | 3.99% |
| 2024-11-20 | 10.72 | 10.96 | 0.25 | 2.33% | 10.65 | 11.05 | 58657 | 6408 | 4.73% |
| 2024-11-19 | 10.26 | 10.71 | 0.46 | 4.49% | 10.13 | 10.77 | 40323 | 4161 | 3.25% |
| 2024-11-18 | 10.60 | 10.25 | -0.35 | -3.30% | 9.95 | 10.67 | 38628 | 3954 | 3.11% |
| 2024-11-15 | 10.67 | 10.60 | -0.01 | -0.09% | 10.39 | 10.92 | 50389 | 5423 | 4.06% |
| 2024-11-14 | 11.00 | 10.61 | -0.29 | -2.66% | 10.58 | 11.08 | 38584 | 4133 | 3.11% |
| 2024-11-13 | 10.95 | 10.90 | -0.05 | -0.46% | 10.59 | 11.14 | 50054 | 5419 | 4.04% |
| 2024-11-12 | 11.22 | 10.95 | -0.35 | -3.10% | 10.80 | 11.28 | 50256 | 5536 | 4.05% |
| 2024-11-11 | 11.63 | 11.30 | -0.44 | -3.75% | 10.91 | 11.64 | 89930 | 10037 | 7.25% |
| 2024-11-08 | 11.80 | 11.74 | -0.06 | -0.51% | 11.52 | 11.84 | 74141 | 8660 | 5.98% |
| 2024-11-07 | 11.61 | 11.80 | 0.06 | 0.51% | 11.29 | 11.83 | 90721 | 10430 | 7.31% |
| 2024-11-06 | 11.16 | 11.74 | 0.57 | 5.10% | 11.04 | 12.44 | 133942 | 15745 | 10.80% |
| 2024-11-05 | 11.06 | 11.17 | -0.08 | -0.71% | 10.62 | 11.40 | 110042 | 12070 | 8.87% |
| 2024-11-04 | 10.41 | 11.25 | 0.65 | 6.13% | 10.41 | 11.63 | 129834 | 14472 | 10.47% |
| 2024-11-01 | 10.46 | 10.60 | 0.10 | 0.95% | 9.97 | 11.10 | 139136 | 14748 | 11.22% |
| 2024-10-31 | 9.74 | 10.50 | 0.84 | 8.70% | 9.67 | 10.74 | 117859 | 12116 | 9.50% |
| 2024-10-30 | 9.55 | 9.66 | -0.06 | -0.62% | 9.45 | 9.97 | 62596 | 6052 | 5.05% |
| 2024-10-29 | 10.22 | 9.72 | -0.35 | -3.48% | 9.71 | 10.50 | 100839 | 10167 | 8.13% |
| 2024-10-28 | 9.50 | 10.07 | 0.63 | 6.67% | 9.42 | 10.09 | 96340 | 9512 | 7.77% |
| 2024-10-25 | 9.22 | 9.44 | 0.17 | 1.83% | 9.22 | 9.56 | 56826 | 5369 | 4.58% |
| 2024-10-24 | 9.17 | 9.27 | 0.01 | 0.11% | 9.09 | 9.32 | 36621 | 3371 | 2.95% |
| 2024-10-23 | 9.32 | 9.26 | -0.20 | -2.11% | 9.20 | 9.67 | 76124 | 7179 | 6.14% |
| 2024-10-22 | 9.00 | 9.46 | 0.39 | 4.30% | 8.81 | 9.64 | 91878 | 8576 | 7.41% |
| 2024-10-21 | 8.69 | 9.07 | 0.40 | 4.61% | 8.61 | 9.08 | 78655 | 6958 | 6.34% |
| 2024-10-18 | 8.49 | 8.67 | 0.17 | 2.00% | 8.41 | 8.80 | 54923 | 4732 | 4.43% |
| 2024-10-17 | 8.71 | 8.50 | -0.13 | -1.51% | 8.48 | 8.88 | 36692 | 3174 | 2.96% |
| 2024-10-16 | 8.48 | 8.63 | 0.06 | 0.70% | 8.37 | 8.72 | 28058 | 2413 | 2.26% |
| 2024-10-15 | 8.54 | 8.57 | -0.01 | -0.12% | 8.48 | 8.78 | 43023 | 3732 | 3.47% |
| 2024-10-14 | 8.28 | 8.58 | 0.35 | 4.25% | 8.28 | 8.60 | 39732 | 3354 | 3.20% |
| 2024-10-11 | 8.55 | 8.23 | -0.32 | -3.74% | 8.13 | 8.66 | 45580 | 3788 | 3.67% |
| 2024-10-10 | 8.51 | 8.55 | 0.17 | 2.03% | 8.39 | 8.87 | 59078 | 5092 | 4.76% |
| 2024-10-09 | 9.50 | 8.38 | -1.47 | -14.92% | 8.38 | 9.56 | 92101 | 8186 | 7.43% |
| 2024-10-08 | 10.44 | 9.85 | 0.89 | 9.93% | 9.05 | 10.49 | 139950 | 13687 | 11.28% |
| 2024-09-30 | 8.24 | 8.96 | 1.09 | 13.85% | 7.99 | 9.08 | 104025 | 8886 | 8.39% |
| 2024-09-27 | 7.61 | 7.87 | 0.33 | 4.38% | 7.57 | 8.04 | 57780 | 4488 | 4.66% |
| 2024-09-26 | 7.37 | 7.54 | 0.17 | 2.31% | 7.36 | 7.54 | 41017 | 3054 | 3.31% |
| 2024-09-25 | 7.36 | 7.37 | 0.08 | 1.10% | 7.33 | 7.52 | 45383 | 3365 | 3.66% |
| 2024-09-24 | 7.18 | 7.29 | 0.16 | 2.24% | 7.14 | 7.32 | 31936 | 2314 | 2.57% |
| 2024-09-23 | 7.11 | 7.13 | 0.06 | 0.85% | 7.03 | 7.16 | 20038 | 1427 | 1.62% |
| 2024-09-20 | 7.21 | 7.07 | -0.10 | -1.39% | 7.04 | 7.21 | 19807 | 1402 | 1.60% |
| 2024-09-19 | 6.90 | 7.17 | 0.31 | 4.52% | 6.87 | 7.18 | 36733 | 2599 | 2.96% |
| 2024-09-18 | 7.05 | 6.86 | -0.14 | -2.00% | 6.76 | 7.05 | 27087 | 1856 | 2.18% |
| 2024-09-13 | 7.12 | 7.00 | -0.11 | -1.55% | 6.97 | 7.15 | 24053 | 1697 | 1.94% |
| 2024-09-12 | 7.15 | 7.11 | -0.04 | -0.56% | 7.11 | 7.25 | 29867 | 2143 | 2.41% |
| 2024-09-11 | 7.16 | 7.15 | -0.02 | -0.28% | 7.08 | 7.16 | 21580 | 1535 | 1.74% |
| 2024-09-10 | 7.10 | 7.17 | 0.04 | 0.56% | 7.05 | 7.19 | 25539 | 1820 | 2.06% |
| 2024-09-09 | 7.01 | 7.13 | 0.01 | 0.14% | 6.98 | 7.17 | 24198 | 1712 | 1.95% |
| 2024-09-06 | 7.04 | 7.12 | 0.03 | 0.42% | 6.96 | 7.35 | 55708 | 3967 | 4.49% |
| 2024-09-05 | 6.96 | 7.09 | 0.16 | 2.31% | 6.96 | 7.09 | 32064 | 2254 | 2.59% |
| 2024-09-04 | 7.02 | 6.93 | -0.16 | -2.26% | 6.91 | 7.07 | 32210 | 2245 | 2.60% |
| 2024-09-03 | 7.00 | 7.09 | 0.05 | 0.71% | 7.00 | 7.19 | 30529 | 2166 | 2.46% |
| 2024-09-02 | 7.24 | 7.04 | -0.20 | -2.76% | 7.04 | 7.26 | 39573 | 2822 | 3.19% |
| 2024-08-30 | 7.09 | 7.24 | 0.15 | 2.12% | 7.03 | 7.38 | 56138 | 4054 | 4.53% |
| 2024-08-29 | 6.98 | 7.09 | 0.10 | 1.43% | 6.89 | 7.11 | 40870 | 2874 | 3.30% |
| 2024-08-28 | 6.91 | 6.99 | -0.02 | -0.29% | 6.83 | 7.11 | 44898 | 3140 | 3.65% |
| 2024-08-27 | 7.09 | 7.01 | -0.15 | -2.09% | 6.91 | 7.25 | 61033 | 4295 | 4.96% |
| 2024-08-26 | 7.49 | 7.16 | -0.32 | -4.28% | 6.88 | 7.53 | 83413 | 5966 | 6.77% |
| 2024-08-23 | 7.57 | 7.48 | -0.36 | -4.59% | 7.47 | 7.75 | 91950 | 6983 | 7.47% |
| 2024-08-22 | 8.25 | 7.84 | -0.53 | -6.33% | 7.45 | 8.30 | 149879 | 11600 | 12.17% |
| 2024-08-21 | 7.95 | 8.37 | -0.67 | -7.41% | 7.95 | 8.49 | 187118 | 15424 | 15.19% |
| 2024-08-20 | 8.49 | 9.04 | 1.12 | 14.14% | 8.49 | 9.50 | 252878 | 23169 | 20.53% |
| 2024-08-19 | 7.31 | 7.92 | 0.62 | 8.49% | 7.28 | 8.69 | 126874 | 10047 | 10.30% |
| 2024-08-16 | 7.40 | 7.30 | -0.14 | -1.88% | 7.29 | 7.54 | 25481 | 1885 | 2.07% |
| 2024-08-15 | 7.27 | 7.44 | 0.12 | 1.64% | 7.16 | 7.48 | 26296 | 1942 | 2.14% |