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 | 10.16 | 10.15 | -0.02 | -0.20% | 9.93 | 10.25 | 44615 | 4506 | 1.85% |
| 2024-11-20 | 9.84 | 10.17 | 0.27 | 2.73% | 9.83 | 10.20 | 46730 | 4695 | 1.94% |
| 2024-11-19 | 9.52 | 9.90 | 0.43 | 4.54% | 9.42 | 9.90 | 44980 | 4366 | 1.87% |
| 2024-11-18 | 9.86 | 9.47 | -0.34 | -3.47% | 9.37 | 10.04 | 54896 | 5248 | 2.28% |
| 2024-11-15 | 10.12 | 9.81 | -0.31 | -3.06% | 9.80 | 10.23 | 57553 | 5795 | 2.39% |
| 2024-11-14 | 10.32 | 10.12 | -0.30 | -2.88% | 10.09 | 10.45 | 44494 | 4564 | 1.85% |
| 2024-11-13 | 10.26 | 10.42 | 0.06 | 0.58% | 10.11 | 10.49 | 47048 | 4848 | 1.95% |
| 2024-11-12 | 10.66 | 10.36 | -0.27 | -2.54% | 10.23 | 10.68 | 79249 | 8265 | 3.29% |
| 2024-11-11 | 10.33 | 10.63 | 0.28 | 2.71% | 10.30 | 10.64 | 98993 | 10366 | 4.11% |
| 2024-11-08 | 10.17 | 10.35 | 0.21 | 2.07% | 10.06 | 10.59 | 104401 | 10714 | 4.33% |
| 2024-11-07 | 9.86 | 10.14 | 0.18 | 1.81% | 9.78 | 10.18 | 78674 | 7886 | 3.27% |
| 2024-11-06 | 9.83 | 9.96 | 0.14 | 1.43% | 9.66 | 10.27 | 95276 | 9475 | 3.96% |
| 2024-11-05 | 9.64 | 9.82 | 0.26 | 2.72% | 9.61 | 9.89 | 57346 | 5597 | 2.38% |
| 2024-11-04 | 9.19 | 9.56 | 0.40 | 4.37% | 9.15 | 9.58 | 55212 | 5231 | 2.29% |
| 2024-11-01 | 9.85 | 9.16 | -0.74 | -7.47% | 9.13 | 9.96 | 86013 | 8102 | 3.57% |
| 2024-10-31 | 9.70 | 9.90 | 0.20 | 2.06% | 9.57 | 9.95 | 64877 | 6382 | 2.69% |
| 2024-10-30 | 9.77 | 9.70 | -0.05 | -0.51% | 9.52 | 9.90 | 61994 | 6030 | 2.57% |
| 2024-10-29 | 10.15 | 9.75 | -0.37 | -3.66% | 9.71 | 10.17 | 93061 | 9212 | 3.86% |
| 2024-10-28 | 9.59 | 10.12 | 0.64 | 6.75% | 9.50 | 10.29 | 130495 | 12945 | 5.42% |
| 2024-10-25 | 9.39 | 9.48 | 0.11 | 1.17% | 9.35 | 9.52 | 45888 | 4340 | 1.91% |
| 2024-10-24 | 9.33 | 9.37 | -0.04 | -0.43% | 9.22 | 9.43 | 37530 | 3500 | 1.56% |
| 2024-10-23 | 9.48 | 9.41 | -0.04 | -0.42% | 9.33 | 9.62 | 58129 | 5511 | 2.41% |
| 2024-10-22 | 9.59 | 9.45 | -0.14 | -1.46% | 9.32 | 9.62 | 63276 | 5993 | 2.63% |
| 2024-10-21 | 9.44 | 9.59 | 0.19 | 2.02% | 9.40 | 9.77 | 76081 | 7284 | 3.16% |
| 2024-10-18 | 9.20 | 9.40 | 0.28 | 3.07% | 9.09 | 9.59 | 69893 | 6554 | 2.90% |
| 2024-10-17 | 9.04 | 9.12 | 0.17 | 1.90% | 9.04 | 9.33 | 55792 | 5139 | 2.32% |
| 2024-10-16 | 8.98 | 8.95 | -0.05 | -0.56% | 8.86 | 9.19 | 44610 | 4024 | 1.85% |
| 2024-10-15 | 9.13 | 9.00 | -0.12 | -1.32% | 8.88 | 9.30 | 46869 | 4278 | 1.95% |
| 2024-10-14 | 8.82 | 9.12 | 0.43 | 4.95% | 8.60 | 9.12 | 49026 | 4363 | 2.04% |
| 2024-10-11 | 9.15 | 8.69 | -0.53 | -5.75% | 8.55 | 9.19 | 65339 | 5775 | 2.71% |
| 2024-10-10 | 9.28 | 9.22 | 0.03 | 0.33% | 9.08 | 9.62 | 70590 | 6582 | 2.93% |
| 2024-10-09 | 10.00 | 9.19 | -1.27 | -12.14% | 9.14 | 10.00 | 112094 | 10798 | 4.65% |
| 2024-10-08 | 11.00 | 10.46 | 1.24 | 13.45% | 9.42 | 11.00 | 155715 | 15811 | 6.47% |
| 2024-09-30 | 8.48 | 9.22 | 1.05 | 12.85% | 8.31 | 9.36 | 127193 | 11218 | 5.28% |
| 2024-09-27 | 8.00 | 8.17 | 0.39 | 5.01% | 7.79 | 8.28 | 69183 | 5566 | 2.87% |
| 2024-09-26 | 7.59 | 7.78 | 0.21 | 2.77% | 7.54 | 7.78 | 39128 | 3008 | 1.62% |
| 2024-09-25 | 7.67 | 7.57 | 0.02 | 0.26% | 7.55 | 7.77 | 39316 | 3018 | 1.63% |
| 2024-09-24 | 7.38 | 7.55 | 0.21 | 2.86% | 7.30 | 7.57 | 34462 | 2569 | 1.43% |
| 2024-09-23 | 7.32 | 7.37 | 0.07 | 0.96% | 7.21 | 7.40 | 24467 | 1799 | 1.02% |
| 2024-09-20 | 7.39 | 7.30 | -0.06 | -0.82% | 7.19 | 7.43 | 22145 | 1617 | 0.92% |
| 2024-09-19 | 7.27 | 7.36 | 0.21 | 2.94% | 7.13 | 7.40 | 27300 | 1993 | 1.13% |
| 2024-09-18 | 7.38 | 7.15 | -0.23 | -3.12% | 7.04 | 7.41 | 34330 | 2461 | 1.43% |
| 2024-09-13 | 7.52 | 7.38 | -0.15 | -1.99% | 7.36 | 7.54 | 25270 | 1878 | 1.05% |
| 2024-09-12 | 7.66 | 7.53 | -0.11 | -1.44% | 7.50 | 7.71 | 19900 | 1514 | 0.83% |
| 2024-09-11 | 7.80 | 7.64 | -0.20 | -2.55% | 7.58 | 7.80 | 24192 | 1856 | 1.00% |
| 2024-09-10 | 7.62 | 7.84 | 0.25 | 3.29% | 7.52 | 7.86 | 28211 | 2170 | 1.17% |
| 2024-09-09 | 7.61 | 7.59 | -0.04 | -0.52% | 7.46 | 7.66 | 21356 | 1619 | 0.89% |
| 2024-09-06 | 7.91 | 7.63 | -0.29 | -3.66% | 7.60 | 7.92 | 29153 | 2250 | 1.21% |
| 2024-09-05 | 7.80 | 7.92 | 0.09 | 1.15% | 7.76 | 7.97 | 25386 | 1993 | 1.05% |
| 2024-09-04 | 7.93 | 7.83 | -0.13 | -1.63% | 7.76 | 7.93 | 25324 | 1985 | 1.05% |
| 2024-09-03 | 7.86 | 7.96 | 0.10 | 1.27% | 7.86 | 8.06 | 27226 | 2164 | 1.13% |
| 2024-09-02 | 8.07 | 7.86 | -0.18 | -2.24% | 7.86 | 8.09 | 51049 | 4076 | 2.12% |
| 2024-08-30 | 7.77 | 8.04 | 0.17 | 2.16% | 7.75 | 8.20 | 92942 | 7446 | 3.86% |
| 2024-08-29 | 7.47 | 7.87 | 0.40 | 5.35% | 7.47 | 8.20 | 106672 | 8406 | 4.43% |
| 2024-08-28 | 7.26 | 7.47 | 0.16 | 2.19% | 7.21 | 7.51 | 30178 | 2235 | 1.25% |
| 2024-08-27 | 7.74 | 7.31 | -0.51 | -6.52% | 7.29 | 7.75 | 50096 | 3730 | 2.08% |
| 2024-08-26 | 7.62 | 7.82 | 0.19 | 2.49% | 7.57 | 7.85 | 26705 | 2071 | 0.99% |
| 2024-08-23 | 7.57 | 7.63 | 0.05 | 0.66% | 7.42 | 7.73 | 27850 | 2108 | 1.03% |
| 2024-08-22 | 7.79 | 7.58 | -0.21 | -2.70% | 7.54 | 7.85 | 30242 | 2314 | 1.12% |
| 2024-08-21 | 7.41 | 7.79 | -0.01 | -0.13% | 7.41 | 7.90 | 29929 | 2333 | 1.11% |
| 2024-08-20 | 7.97 | 7.80 | -0.09 | -1.14% | 7.76 | 7.97 | 30193 | 2367 | 1.12% |
| 2024-08-19 | 8.20 | 7.89 | -0.33 | -4.01% | 7.88 | 8.20 | 48268 | 3869 | 1.79% |
| 2024-08-16 | 8.03 | 8.22 | 0.25 | 3.14% | 7.97 | 8.23 | 60468 | 4913 | 2.24% |
| 2024-08-15 | 7.77 | 7.97 | 0.16 | 2.05% | 7.71 | 8.00 | 29040 | 2296 | 1.08% |
| 2024-08-14 | 7.65 | 7.81 | 0.09 | 1.17% | 7.65 | 7.84 | 23422 | 1821 | 0.87% |
| 2024-08-13 | 7.52 | 7.72 | 0.21 | 2.80% | 7.51 | 7.72 | 30648 | 2342 | 1.14% |