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 | 11.36 | 11.06 | -0.37 | -3.24% | 10.91 | 11.92 | 207750 | 23484 | 8.02% |
| 2024-11-20 | 10.58 | 11.43 | 0.53 | 4.86% | 10.56 | 11.65 | 242092 | 27130 | 9.34% |
| 2024-11-19 | 10.52 | 10.90 | -0.15 | -1.36% | 10.00 | 11.05 | 231393 | 24106 | 8.93% |
| 2024-11-18 | 11.18 | 11.05 | -0.17 | -1.52% | 10.82 | 12.20 | 292393 | 33694 | 11.28% |
| 2024-11-15 | 10.49 | 11.22 | 0.39 | 3.60% | 10.45 | 11.99 | 319730 | 36014 | 12.34% |
| 2024-11-14 | 10.05 | 10.83 | 0.64 | 6.28% | 9.80 | 11.28 | 277075 | 29535 | 10.69% |
| 2024-11-13 | 10.50 | 10.19 | -0.59 | -5.47% | 10.03 | 10.60 | 183262 | 18834 | 7.07% |
| 2024-11-12 | 10.30 | 10.78 | 0.41 | 3.95% | 10.18 | 11.86 | 327615 | 35196 | 12.64% |
| 2024-11-11 | 9.38 | 10.37 | 0.95 | 10.08% | 9.26 | 11.30 | 232829 | 23467 | 8.98% |
| 2024-11-08 | 9.63 | 9.42 | -0.23 | -2.38% | 9.35 | 9.72 | 131026 | 12460 | 5.06% |
| 2024-11-07 | 9.20 | 9.65 | 0.41 | 4.44% | 9.11 | 9.82 | 173754 | 16591 | 6.70% |
| 2024-11-06 | 9.03 | 9.24 | 0.20 | 2.21% | 8.95 | 9.37 | 104511 | 9594 | 4.03% |
| 2024-11-05 | 8.96 | 9.04 | 0.19 | 2.15% | 8.88 | 9.06 | 54412 | 4895 | 2.10% |
| 2024-11-04 | 8.73 | 8.85 | 0.12 | 1.37% | 8.63 | 8.92 | 40291 | 3546 | 1.55% |
| 2024-11-01 | 8.98 | 8.73 | -0.29 | -3.22% | 8.62 | 9.09 | 65548 | 5780 | 2.53% |
| 2024-10-31 | 8.89 | 9.02 | 0.11 | 1.23% | 8.89 | 9.12 | 60870 | 5516 | 2.35% |
| 2024-10-30 | 8.85 | 8.91 | -0.04 | -0.45% | 8.82 | 9.11 | 58807 | 5270 | 2.27% |
| 2024-10-29 | 9.29 | 8.95 | -0.30 | -3.24% | 8.91 | 9.35 | 82953 | 7545 | 3.20% |
| 2024-10-28 | 9.19 | 9.25 | -0.05 | -0.54% | 9.01 | 9.29 | 91844 | 8434 | 3.54% |
| 2024-10-25 | 9.31 | 9.30 | -0.15 | -1.59% | 9.11 | 9.38 | 133946 | 12316 | 5.17% |
| 2024-10-24 | 9.02 | 9.45 | 0.38 | 4.19% | 8.93 | 9.71 | 159883 | 14913 | 6.17% |
| 2024-10-23 | 9.07 | 9.07 | 0.05 | 0.55% | 9.00 | 9.34 | 96340 | 8816 | 3.72% |
| 2024-10-22 | 8.90 | 9.02 | 0.12 | 1.35% | 8.82 | 9.11 | 68811 | 6183 | 2.65% |
| 2024-10-21 | 8.65 | 8.90 | 0.23 | 2.65% | 8.62 | 8.93 | 95990 | 8433 | 3.70% |
| 2024-10-18 | 8.55 | 8.67 | 0.11 | 1.29% | 8.44 | 8.81 | 90002 | 7751 | 3.47% |
| 2024-10-17 | 8.88 | 8.56 | -0.35 | -3.93% | 8.54 | 9.00 | 86913 | 7605 | 3.35% |
| 2024-10-16 | 8.62 | 8.91 | 0.08 | 0.91% | 8.62 | 9.14 | 88790 | 7929 | 3.43% |
| 2024-10-15 | 8.88 | 8.83 | -0.34 | -3.71% | 8.75 | 9.04 | 93818 | 8341 | 3.62% |
| 2024-10-14 | 8.68 | 9.17 | 0.23 | 2.57% | 8.50 | 9.50 | 134434 | 11954 | 5.19% |
| 2024-10-11 | 8.75 | 8.94 | 0.11 | 1.25% | 8.52 | 9.61 | 147755 | 13398 | 5.70% |
| 2024-10-10 | 8.47 | 8.83 | 0.53 | 6.39% | 8.33 | 9.26 | 131286 | 11515 | 5.07% |
| 2024-10-09 | 9.31 | 8.30 | -1.49 | -15.22% | 8.30 | 9.31 | 128465 | 11350 | 4.96% |
| 2024-10-08 | 10.20 | 9.79 | 1.07 | 12.27% | 9.01 | 10.25 | 184641 | 17699 | 7.06% |
| 2024-09-30 | 8.02 | 8.72 | 1.04 | 13.54% | 7.78 | 8.83 | 132565 | 11009 | 5.07% |
| 2024-09-27 | 7.43 | 7.68 | 0.35 | 4.77% | 7.31 | 7.73 | 63588 | 4789 | 2.43% |
| 2024-09-26 | 7.20 | 7.33 | 0.16 | 2.23% | 7.15 | 7.34 | 34853 | 2530 | 1.33% |
| 2024-09-25 | 7.10 | 7.17 | 0.15 | 2.14% | 7.05 | 7.35 | 52949 | 3808 | 2.02% |
| 2024-09-24 | 6.86 | 7.02 | 0.23 | 3.39% | 6.81 | 7.05 | 45845 | 3191 | 1.75% |
| 2024-09-23 | 6.75 | 6.79 | 0.09 | 1.34% | 6.59 | 6.79 | 22797 | 1532 | 0.87% |
| 2024-09-20 | 6.85 | 6.70 | -0.12 | -1.76% | 6.66 | 6.85 | 23720 | 1596 | 0.91% |
| 2024-09-19 | 6.55 | 6.82 | 0.25 | 3.81% | 6.55 | 6.87 | 36875 | 2493 | 1.41% |
| 2024-09-18 | 6.70 | 6.57 | -0.15 | -2.23% | 6.43 | 6.73 | 31315 | 2051 | 1.20% |
| 2024-09-13 | 6.86 | 6.72 | -0.12 | -1.75% | 6.70 | 6.88 | 18409 | 1246 | 0.70% |
| 2024-09-12 | 6.82 | 6.84 | -0.03 | -0.44% | 6.82 | 6.95 | 17376 | 1195 | 0.66% |
| 2024-09-11 | 6.90 | 6.87 | -0.04 | -0.58% | 6.77 | 6.94 | 17399 | 1192 | 0.67% |
| 2024-09-10 | 6.79 | 6.91 | 0.08 | 1.17% | 6.76 | 6.94 | 16502 | 1131 | 0.63% |
| 2024-09-09 | 6.75 | 6.83 | 0.03 | 0.44% | 6.65 | 6.83 | 17234 | 1165 | 0.66% |
| 2024-09-06 | 6.98 | 6.80 | -0.15 | -2.16% | 6.79 | 7.03 | 23059 | 1591 | 0.88% |
| 2024-09-05 | 6.93 | 6.95 | 0.04 | 0.58% | 6.87 | 7.01 | 17736 | 1229 | 0.68% |
| 2024-09-04 | 7.03 | 6.91 | -0.13 | -1.85% | 6.90 | 7.04 | 17957 | 1251 | 0.69% |
| 2024-09-03 | 6.99 | 7.04 | 0.03 | 0.43% | 6.92 | 7.10 | 21891 | 1532 | 0.84% |
| 2024-09-02 | 6.96 | 7.01 | -0.01 | -0.14% | 6.96 | 7.19 | 31634 | 2237 | 1.21% |
| 2024-08-30 | 6.81 | 7.02 | 0.17 | 2.48% | 6.81 | 7.11 | 48006 | 3343 | 1.84% |
| 2024-08-29 | 6.79 | 6.85 | 0.03 | 0.44% | 6.66 | 7.18 | 50723 | 3494 | 1.94% |
| 2024-08-28 | 6.83 | 6.82 | -0.13 | -1.87% | 6.76 | 7.03 | 34055 | 2349 | 1.30% |
| 2024-08-27 | 7.08 | 6.95 | -0.29 | -4.01% | 6.91 | 7.17 | 60802 | 4265 | 2.32% |
| 2024-08-26 | 6.62 | 7.24 | 0.62 | 9.37% | 6.62 | 7.45 | 82487 | 5824 | 3.15% |
| 2024-08-23 | 6.90 | 6.62 | -0.42 | -5.97% | 6.58 | 6.93 | 50240 | 3356 | 1.92% |
| 2024-08-22 | 7.14 | 7.04 | -0.10 | -1.40% | 7.02 | 7.18 | 15226 | 1081 | 0.58% |
| 2024-08-21 | 7.25 | 7.14 | -0.08 | -1.11% | 7.11 | 7.25 | 18462 | 1320 | 0.71% |
| 2024-08-20 | 7.33 | 7.22 | -0.11 | -1.50% | 7.14 | 7.36 | 28334 | 2046 | 1.08% |
| 2024-08-19 | 7.30 | 7.33 | -0.06 | -0.81% | 7.30 | 7.45 | 25313 | 1865 | 0.97% |
| 2024-08-16 | 7.59 | 7.39 | -0.18 | -2.38% | 7.38 | 7.64 | 34711 | 2595 | 1.33% |
| 2024-08-15 | 7.73 | 7.57 | -0.21 | -2.70% | 7.49 | 7.74 | 50437 | 3830 | 1.93% |
| 2024-08-14 | 7.65 | 7.78 | -0.01 | -0.13% | 7.56 | 8.00 | 68819 | 5310 | 2.63% |
| 2024-08-13 | 7.85 | 7.79 | -0.11 | -1.39% | 7.64 | 8.28 | 96841 | 7704 | 3.70% |