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 | 10.20 | 10.37 | 0.19 | 1.87% | 10.05 | 10.37 | 100136 | 10253 | 4.74% |
| 2024-11-20 | 9.94 | 10.18 | 0.26 | 2.62% | 9.88 | 10.22 | 85976 | 8687 | 4.07% |
| 2024-11-19 | 9.56 | 9.92 | 0.39 | 4.09% | 9.56 | 9.92 | 78142 | 7604 | 3.70% |
| 2024-11-18 | 10.15 | 9.53 | -0.46 | -4.60% | 9.45 | 10.24 | 114365 | 11063 | 5.41% |
| 2024-11-15 | 10.11 | 9.99 | -0.18 | -1.77% | 9.99 | 10.48 | 114866 | 11755 | 5.43% |
| 2024-11-14 | 10.38 | 10.17 | -0.27 | -2.59% | 10.12 | 10.80 | 129990 | 13560 | 6.15% |
| 2024-11-13 | 10.35 | 10.44 | -0.05 | -0.48% | 10.15 | 10.62 | 114916 | 11881 | 5.44% |
| 2024-11-12 | 10.51 | 10.49 | -0.04 | -0.38% | 10.29 | 10.84 | 171135 | 17988 | 8.09% |
| 2024-11-11 | 10.14 | 10.53 | 0.40 | 3.95% | 10.07 | 10.55 | 140513 | 14574 | 6.65% |
| 2024-11-08 | 10.23 | 10.13 | 0.08 | 0.80% | 9.96 | 10.25 | 125790 | 12696 | 5.95% |
| 2024-11-07 | 9.80 | 10.05 | 0.20 | 2.03% | 9.72 | 10.05 | 104095 | 10333 | 4.92% |
| 2024-11-06 | 10.00 | 9.85 | -0.06 | -0.61% | 9.76 | 10.09 | 108368 | 10749 | 5.13% |
| 2024-11-05 | 9.58 | 9.91 | 0.33 | 3.44% | 9.53 | 9.94 | 90049 | 8794 | 4.26% |
| 2024-11-04 | 9.38 | 9.58 | 0.39 | 4.24% | 9.19 | 9.66 | 77537 | 7380 | 3.67% |
| 2024-11-01 | 9.85 | 9.19 | -0.69 | -6.98% | 9.12 | 9.88 | 126210 | 11891 | 5.97% |
| 2024-10-31 | 9.78 | 9.88 | 0.03 | 0.30% | 9.70 | 9.99 | 95056 | 9396 | 4.50% |
| 2024-10-30 | 9.76 | 9.85 | 0.15 | 1.55% | 9.67 | 10.02 | 105057 | 10364 | 4.97% |
| 2024-10-29 | 9.99 | 9.70 | -0.30 | -3.00% | 9.70 | 10.08 | 122174 | 12064 | 5.78% |
| 2024-10-28 | 10.08 | 10.00 | -0.08 | -0.79% | 9.86 | 10.28 | 158112 | 15818 | 7.48% |
| 2024-10-25 | 9.99 | 10.08 | 0.54 | 5.66% | 9.90 | 10.36 | 249081 | 25181 | 11.78% |
| 2024-10-24 | 9.57 | 9.54 | -0.12 | -1.24% | 9.36 | 9.59 | 73592 | 6969 | 3.48% |
| 2024-10-23 | 9.86 | 9.66 | -0.27 | -2.72% | 9.57 | 9.92 | 136866 | 13288 | 6.47% |
| 2024-10-22 | 10.18 | 9.93 | -0.06 | -0.60% | 9.75 | 10.27 | 103266 | 10301 | 4.88% |
| 2024-10-21 | 9.75 | 9.99 | 0.34 | 3.52% | 9.69 | 10.18 | 139760 | 13937 | 6.61% |
| 2024-10-18 | 9.31 | 9.65 | 0.29 | 3.10% | 9.31 | 9.91 | 131973 | 12699 | 6.24% |
| 2024-10-17 | 9.40 | 9.36 | -0.02 | -0.21% | 9.35 | 9.59 | 101978 | 9641 | 4.82% |
| 2024-10-16 | 9.08 | 9.38 | 0.18 | 1.96% | 8.98 | 9.41 | 81027 | 7507 | 3.83% |
| 2024-10-15 | 9.10 | 9.20 | 0.05 | 0.55% | 9.03 | 9.50 | 110796 | 10327 | 5.24% |
| 2024-10-14 | 8.97 | 9.15 | 0.33 | 3.74% | 8.66 | 9.15 | 85649 | 7682 | 4.05% |
| 2024-10-11 | 9.33 | 8.82 | -0.51 | -5.47% | 8.71 | 9.33 | 112718 | 10099 | 5.33% |
| 2024-10-10 | 9.49 | 9.33 | 0.03 | 0.32% | 9.14 | 9.68 | 121295 | 11459 | 5.74% |
| 2024-10-09 | 10.36 | 9.30 | -1.61 | -14.76% | 9.28 | 10.36 | 242018 | 23816 | 11.45% |
| 2024-10-08 | 11.38 | 10.91 | 1.27 | 13.17% | 10.04 | 11.38 | 266591 | 28342 | 12.61% |
| 2024-09-30 | 8.57 | 9.64 | 1.36 | 16.43% | 8.35 | 9.66 | 200523 | 17991 | 9.48% |
| 2024-09-27 | 7.95 | 8.28 | 0.39 | 4.94% | 7.88 | 8.38 | 114517 | 9301 | 5.42% |
| 2024-09-26 | 7.68 | 7.89 | 0.17 | 2.20% | 7.66 | 7.89 | 61518 | 4791 | 2.91% |
| 2024-09-25 | 7.80 | 7.72 | 0.00 | 0.00% | 7.68 | 7.90 | 85065 | 6619 | 4.02% |
| 2024-09-24 | 7.57 | 7.72 | 0.14 | 1.85% | 7.40 | 7.73 | 66851 | 5087 | 3.16% |
| 2024-09-23 | 7.51 | 7.58 | 0.09 | 1.20% | 7.38 | 7.66 | 52746 | 3994 | 2.49% |
| 2024-09-20 | 7.45 | 7.49 | 0.07 | 0.94% | 7.40 | 7.53 | 35848 | 2677 | 1.70% |
| 2024-09-19 | 7.26 | 7.42 | 0.18 | 2.49% | 7.25 | 7.45 | 31602 | 2331 | 1.49% |
| 2024-09-18 | 7.37 | 7.24 | -0.13 | -1.76% | 7.09 | 7.43 | 36488 | 2632 | 1.73% |
| 2024-09-13 | 7.48 | 7.37 | -0.09 | -1.21% | 7.37 | 7.52 | 36668 | 2721 | 1.73% |
| 2024-09-12 | 7.56 | 7.46 | -0.09 | -1.19% | 7.45 | 7.64 | 31749 | 2392 | 1.50% |
| 2024-09-11 | 7.65 | 7.55 | -0.13 | -1.69% | 7.51 | 7.68 | 37675 | 2854 | 1.78% |
| 2024-09-10 | 7.46 | 7.68 | 0.22 | 2.95% | 7.37 | 7.71 | 51457 | 3889 | 2.43% |
| 2024-09-09 | 7.42 | 7.46 | -0.02 | -0.27% | 7.35 | 7.55 | 32931 | 2460 | 1.56% |
| 2024-09-06 | 7.65 | 7.48 | -0.21 | -2.73% | 7.42 | 7.67 | 38934 | 2929 | 1.84% |
| 2024-09-05 | 7.72 | 7.69 | -0.02 | -0.26% | 7.62 | 7.75 | 40961 | 3142 | 1.94% |
| 2024-09-04 | 7.79 | 7.71 | -0.08 | -1.03% | 7.63 | 7.80 | 58619 | 4531 | 2.77% |
| 2024-09-03 | 7.71 | 7.79 | 0.03 | 0.39% | 7.70 | 7.85 | 53416 | 4150 | 2.53% |
| 2024-09-02 | 8.00 | 7.76 | -0.11 | -1.40% | 7.72 | 8.00 | 95278 | 7456 | 4.51% |
| 2024-08-30 | 7.41 | 7.87 | 0.55 | 7.51% | 7.37 | 8.02 | 214084 | 16760 | 10.13% |
| 2024-08-29 | 7.07 | 7.32 | 0.26 | 3.68% | 6.98 | 7.39 | 87215 | 6308 | 4.13% |
| 2024-08-28 | 6.87 | 7.06 | 0.18 | 2.62% | 6.79 | 7.12 | 69382 | 4848 | 3.28% |
| 2024-08-27 | 7.12 | 6.88 | -0.28 | -3.91% | 6.85 | 7.13 | 78338 | 5448 | 3.71% |
| 2024-08-26 | 7.25 | 7.16 | -0.02 | -0.28% | 7.04 | 7.32 | 82101 | 5887 | 3.88% |
| 2024-08-23 | 7.18 | 7.18 | -0.10 | -1.37% | 6.97 | 7.28 | 127250 | 9068 | 6.02% |
| 2024-08-22 | 7.84 | 7.28 | -0.66 | -8.31% | 7.26 | 7.90 | 245237 | 18457 | 11.60% |
| 2024-08-21 | 7.89 | 7.94 | 0.31 | 4.06% | 7.74 | 8.85 | 352038 | 28637 | 16.65% |
| 2024-08-20 | 7.35 | 7.63 | 0.32 | 4.38% | 7.17 | 7.64 | 153763 | 11430 | 7.27% |
| 2024-08-19 | 7.40 | 7.31 | -0.25 | -3.31% | 7.27 | 7.57 | 92766 | 6841 | 4.39% |
| 2024-08-16 | 7.35 | 7.56 | 0.06 | 0.80% | 7.32 | 7.70 | 173856 | 13068 | 8.22% |
| 2024-08-15 | 7.01 | 7.50 | 0.50 | 7.14% | 6.88 | 7.87 | 156115 | 11491 | 7.38% |
| 2024-08-14 | 6.92 | 7.00 | 0.09 | 1.30% | 6.87 | 7.07 | 34344 | 2398 | 1.62% |
| 2024-08-13 | 6.83 | 6.91 | 0.11 | 1.62% | 6.73 | 6.92 | 27340 | 1873 | 1.29% |