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 | 10.69 | 10.81 | 0.26 | 2.46% | 10.56 | 11.06 | 112915 | 12213 | 7.48% |
| 2024-11-20 | 10.34 | 10.55 | 0.29 | 2.83% | 10.27 | 10.55 | 63631 | 6642 | 4.21% |
| 2024-11-19 | 9.95 | 10.26 | 0.40 | 4.06% | 9.80 | 10.29 | 61240 | 6154 | 4.05% |
| 2024-11-18 | 10.24 | 9.86 | -0.37 | -3.62% | 9.70 | 10.40 | 73823 | 7348 | 4.89% |
| 2024-11-15 | 10.50 | 10.23 | -0.27 | -2.57% | 10.20 | 10.78 | 83883 | 8807 | 5.55% |
| 2024-11-14 | 10.75 | 10.50 | -0.37 | -3.40% | 10.46 | 11.10 | 109916 | 11854 | 7.28% |
| 2024-11-13 | 10.63 | 10.87 | 0.19 | 1.78% | 10.51 | 11.21 | 108521 | 11707 | 7.19% |
| 2024-11-12 | 10.76 | 10.68 | 0.01 | 0.09% | 10.51 | 10.96 | 127563 | 13704 | 8.45% |
| 2024-11-11 | 10.49 | 10.67 | 0.21 | 2.01% | 10.41 | 10.70 | 97634 | 10335 | 6.46% |
| 2024-11-08 | 10.60 | 10.46 | -0.12 | -1.13% | 10.40 | 10.68 | 94749 | 9973 | 6.27% |
| 2024-11-07 | 10.01 | 10.58 | 0.44 | 4.34% | 10.01 | 10.68 | 126316 | 13190 | 8.36% |
| 2024-11-06 | 10.18 | 10.14 | -0.04 | -0.39% | 9.95 | 10.28 | 90776 | 9195 | 6.01% |
| 2024-11-05 | 9.77 | 10.18 | 0.39 | 3.98% | 9.73 | 10.18 | 84454 | 8419 | 5.59% |
| 2024-11-04 | 9.70 | 9.79 | 0.10 | 1.03% | 9.52 | 9.91 | 62846 | 6105 | 4.16% |
| 2024-11-01 | 10.48 | 9.69 | -0.60 | -5.83% | 9.69 | 10.48 | 101190 | 10043 | 6.70% |
| 2024-10-31 | 10.10 | 10.29 | 0.26 | 2.59% | 10.02 | 10.45 | 91040 | 9361 | 6.03% |
| 2024-10-30 | 10.39 | 10.03 | -0.34 | -3.28% | 9.88 | 10.53 | 110500 | 11179 | 7.32% |
| 2024-10-29 | 10.89 | 10.37 | -0.50 | -4.60% | 10.35 | 11.05 | 118626 | 12580 | 7.85% |
| 2024-10-28 | 10.47 | 10.87 | 0.38 | 3.62% | 10.40 | 10.95 | 128427 | 13784 | 8.50% |
| 2024-10-25 | 10.44 | 10.49 | 0.22 | 2.14% | 10.31 | 10.62 | 122385 | 12842 | 8.10% |
| 2024-10-24 | 10.92 | 10.27 | -0.86 | -7.73% | 10.27 | 11.08 | 162931 | 17101 | 10.79% |
| 2024-10-23 | 10.48 | 11.13 | 0.66 | 6.30% | 10.48 | 12.00 | 258562 | 28940 | 17.12% |
| 2024-10-22 | 10.70 | 10.47 | -0.27 | -2.51% | 10.25 | 10.74 | 131627 | 13806 | 8.72% |
| 2024-10-21 | 10.32 | 10.74 | 0.42 | 4.07% | 10.24 | 10.98 | 197607 | 21003 | 13.08% |
| 2024-10-18 | 10.04 | 10.32 | 0.29 | 2.89% | 9.73 | 10.56 | 198436 | 20062 | 13.14% |
| 2024-10-17 | 10.60 | 10.03 | -0.57 | -5.38% | 10.01 | 10.77 | 196345 | 20298 | 13.00% |
| 2024-10-16 | 10.36 | 10.60 | -0.13 | -1.21% | 10.25 | 11.11 | 191219 | 20431 | 12.66% |
| 2024-10-15 | 10.95 | 10.73 | -1.03 | -8.76% | 10.71 | 11.56 | 313832 | 34947 | 20.78% |
| 2024-10-14 | 10.55 | 11.76 | 0.63 | 5.66% | 9.76 | 11.98 | 396128 | 42168 | 26.23% |
| 2024-10-11 | 13.00 | 11.13 | -2.42 | -17.86% | 11.00 | 13.00 | 487709 | 57909 | 32.29% |
| 2024-10-10 | 13.55 | 13.55 | 2.26 | 20.02% | 13.55 | 13.55 | 122751 | 16632 | 8.13% |
| 2024-10-09 | 9.15 | 11.29 | 1.88 | 19.98% | 8.60 | 11.29 | 289617 | 30092 | 19.18% |
| 2024-10-08 | 9.90 | 9.41 | 0.92 | 10.84% | 8.71 | 9.90 | 162783 | 15079 | 10.78% |
| 2024-09-30 | 7.69 | 8.49 | 0.99 | 13.20% | 7.58 | 8.58 | 132365 | 10672 | 8.76% |
| 2024-09-27 | 7.28 | 7.50 | 0.30 | 4.17% | 7.24 | 7.64 | 71084 | 5281 | 4.71% |
| 2024-09-26 | 7.10 | 7.20 | 0.09 | 1.27% | 6.99 | 7.21 | 49742 | 3540 | 3.29% |
| 2024-09-25 | 7.03 | 7.11 | 0.13 | 1.86% | 6.98 | 7.47 | 66321 | 4763 | 4.39% |
| 2024-09-24 | 6.75 | 6.98 | 0.27 | 4.02% | 6.75 | 6.98 | 34240 | 2355 | 2.27% |
| 2024-09-23 | 6.73 | 6.71 | -0.04 | -0.59% | 6.65 | 6.80 | 18649 | 1253 | 1.23% |
| 2024-09-20 | 6.84 | 6.75 | -0.08 | -1.17% | 6.70 | 6.88 | 18557 | 1257 | 1.23% |
| 2024-09-19 | 6.72 | 6.83 | 0.17 | 2.55% | 6.66 | 6.89 | 24818 | 1689 | 1.64% |
| 2024-09-18 | 6.83 | 6.66 | -0.18 | -2.63% | 6.55 | 6.89 | 20819 | 1387 | 1.38% |
| 2024-09-13 | 7.03 | 6.84 | -0.14 | -2.01% | 6.83 | 7.11 | 20587 | 1423 | 1.36% |
| 2024-09-12 | 6.90 | 6.98 | 0.09 | 1.31% | 6.82 | 7.18 | 34600 | 2424 | 2.29% |
| 2024-09-11 | 6.94 | 6.89 | -0.09 | -1.29% | 6.85 | 6.99 | 17486 | 1207 | 1.16% |
| 2024-09-10 | 6.87 | 6.98 | 0.15 | 2.20% | 6.79 | 6.98 | 28519 | 1970 | 1.89% |
| 2024-09-09 | 6.87 | 6.83 | -0.05 | -0.73% | 6.76 | 6.95 | 23406 | 1602 | 1.55% |
| 2024-09-06 | 7.05 | 6.88 | -0.17 | -2.41% | 6.88 | 7.09 | 24763 | 1719 | 1.64% |
| 2024-09-05 | 7.08 | 7.05 | 0.01 | 0.14% | 7.01 | 7.14 | 22688 | 1602 | 1.50% |
| 2024-09-04 | 6.98 | 7.04 | 0.08 | 1.15% | 6.91 | 7.18 | 30947 | 2173 | 2.05% |
| 2024-09-03 | 6.96 | 6.96 | 0.01 | 0.14% | 6.82 | 7.08 | 37861 | 2636 | 2.51% |
| 2024-09-02 | 7.03 | 6.95 | -0.23 | -3.20% | 6.94 | 7.10 | 53058 | 3713 | 3.51% |
| 2024-08-30 | 6.76 | 7.18 | 0.42 | 6.21% | 6.73 | 7.65 | 80859 | 5788 | 5.35% |
| 2024-08-29 | 6.71 | 6.76 | 0.05 | 0.75% | 6.48 | 6.82 | 57003 | 3783 | 3.59% |
| 2024-08-28 | 6.85 | 6.71 | -0.05 | -0.74% | 6.60 | 6.85 | 36777 | 2484 | 2.32% |
| 2024-08-27 | 7.06 | 6.76 | -0.30 | -4.25% | 6.67 | 7.12 | 50380 | 3433 | 3.17% |
| 2024-08-26 | 7.28 | 7.06 | -0.14 | -1.94% | 7.03 | 7.39 | 36004 | 2573 | 2.27% |
| 2024-08-23 | 7.34 | 7.20 | -0.14 | -1.91% | 7.01 | 7.48 | 46939 | 3408 | 2.96% |
| 2024-08-22 | 7.74 | 7.34 | -0.34 | -4.43% | 7.32 | 7.74 | 23202 | 1734 | 1.46% |
| 2024-08-21 | 7.56 | 7.68 | 0.07 | 0.92% | 7.55 | 7.75 | 10672 | 819 | 0.67% |
| 2024-08-20 | 7.84 | 7.61 | -0.21 | -2.69% | 7.59 | 7.89 | 16458 | 1264 | 1.04% |
| 2024-08-19 | 7.89 | 7.82 | -0.09 | -1.14% | 7.75 | 7.99 | 14672 | 1157 | 0.92% |
| 2024-08-16 | 8.09 | 7.91 | -0.16 | -1.98% | 7.84 | 8.09 | 23421 | 1856 | 1.48% |
| 2024-08-15 | 8.16 | 8.07 | -0.17 | -2.06% | 8.03 | 8.25 | 26635 | 2155 | 1.68% |
| 2024-08-14 | 8.19 | 8.24 | -0.02 | -0.24% | 8.17 | 8.35 | 28298 | 2332 | 1.78% |
| 2024-08-13 | 8.00 | 8.26 | 0.06 | 0.73% | 7.53 | 8.26 | 39434 | 3165 | 2.48% |