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 | 10.33 | 10.19 | -0.24 | -2.30% | 10.06 | 10.37 | 103671 | 10554 | 1.94% |
| 2024-11-20 | 10.25 | 10.43 | -0.05 | -0.48% | 10.06 | 10.47 | 137174 | 14075 | 2.57% |
| 2024-11-19 | 10.53 | 10.48 | -0.43 | -3.94% | 10.11 | 10.79 | 181976 | 18944 | 3.41% |
| 2024-11-18 | 10.27 | 10.91 | 0.56 | 5.41% | 10.15 | 11.08 | 257504 | 27602 | 4.83% |
| 2024-11-15 | 10.09 | 10.35 | 0.21 | 2.07% | 10.06 | 10.62 | 156120 | 16190 | 2.93% |
| 2024-11-14 | 10.14 | 10.14 | -0.09 | -0.88% | 10.09 | 10.51 | 124029 | 12753 | 2.33% |
| 2024-11-13 | 10.08 | 10.23 | 0.15 | 1.49% | 9.99 | 10.43 | 100013 | 10177 | 1.88% |
| 2024-11-12 | 10.14 | 10.08 | -0.05 | -0.49% | 9.96 | 10.37 | 100743 | 10230 | 1.89% |
| 2024-11-11 | 9.88 | 10.13 | 0.18 | 1.81% | 9.88 | 10.15 | 75218 | 7524 | 1.41% |
| 2024-11-08 | 10.23 | 9.95 | -0.16 | -1.58% | 9.91 | 10.26 | 89246 | 8947 | 1.67% |
| 2024-11-07 | 9.77 | 10.11 | 0.25 | 2.54% | 9.75 | 10.11 | 91888 | 9188 | 1.72% |
| 2024-11-06 | 9.89 | 9.86 | 0.02 | 0.20% | 9.74 | 9.99 | 72476 | 7164 | 1.36% |
| 2024-11-05 | 9.58 | 9.84 | 0.22 | 2.29% | 9.58 | 9.84 | 70995 | 6920 | 1.33% |
| 2024-11-04 | 9.51 | 9.62 | 0.12 | 1.26% | 9.45 | 9.62 | 31812 | 3041 | 0.60% |
| 2024-11-01 | 9.65 | 9.50 | -0.21 | -2.16% | 9.43 | 9.89 | 70252 | 6783 | 1.32% |
| 2024-10-31 | 9.75 | 9.71 | -0.05 | -0.51% | 9.64 | 9.83 | 56849 | 5528 | 1.07% |
| 2024-10-30 | 9.61 | 9.76 | 0.02 | 0.21% | 9.47 | 9.82 | 71110 | 6877 | 1.33% |
| 2024-10-29 | 10.04 | 9.74 | -0.29 | -2.89% | 9.72 | 10.08 | 61414 | 6071 | 1.15% |
| 2024-10-28 | 9.86 | 10.03 | 0.13 | 1.31% | 9.85 | 10.06 | 53758 | 5374 | 1.01% |
| 2024-10-25 | 9.89 | 9.90 | 0.02 | 0.20% | 9.88 | 10.02 | 59675 | 5933 | 1.12% |
| 2024-10-24 | 10.11 | 9.88 | -0.25 | -2.47% | 9.83 | 10.11 | 57010 | 5663 | 1.07% |
| 2024-10-23 | 10.10 | 10.13 | 0.05 | 0.50% | 10.02 | 10.27 | 72062 | 7305 | 1.35% |
| 2024-10-22 | 10.11 | 10.08 | -0.15 | -1.47% | 9.88 | 10.30 | 91554 | 9202 | 1.72% |
| 2024-10-21 | 9.82 | 10.23 | 0.38 | 3.86% | 9.77 | 10.50 | 137200 | 13876 | 2.57% |
| 2024-10-18 | 9.54 | 9.85 | 0.21 | 2.18% | 9.54 | 10.06 | 87611 | 8588 | 1.64% |
| 2024-10-17 | 9.92 | 9.64 | -0.27 | -2.72% | 9.62 | 9.99 | 67881 | 6634 | 1.27% |
| 2024-10-16 | 9.60 | 9.91 | 0.16 | 1.64% | 9.52 | 9.92 | 77689 | 7596 | 1.46% |
| 2024-10-15 | 9.83 | 9.75 | -0.18 | -1.81% | 9.74 | 10.30 | 106429 | 10605 | 2.00% |
| 2024-10-14 | 9.54 | 9.93 | 0.29 | 3.01% | 9.54 | 10.04 | 89321 | 8794 | 1.67% |
| 2024-10-11 | 10.33 | 9.64 | -0.88 | -8.37% | 9.49 | 10.42 | 139030 | 13695 | 2.61% |
| 2024-10-10 | 10.00 | 10.52 | 0.63 | 6.37% | 9.87 | 11.19 | 216647 | 22687 | 4.06% |
| 2024-10-09 | 10.69 | 9.89 | -1.31 | -11.70% | 9.65 | 10.75 | 164166 | 16820 | 3.08% |
| 2024-10-08 | 11.60 | 11.20 | 1.29 | 13.02% | 10.06 | 11.60 | 273014 | 29701 | 5.12% |
| 2024-09-30 | 9.09 | 9.91 | 1.15 | 13.13% | 8.82 | 10.04 | 200438 | 18949 | 3.76% |
| 2024-09-27 | 8.48 | 8.76 | 0.30 | 3.55% | 8.45 | 8.88 | 108491 | 9387 | 2.03% |
| 2024-09-26 | 8.24 | 8.46 | 0.16 | 1.93% | 8.21 | 8.47 | 65416 | 5457 | 1.23% |
| 2024-09-25 | 8.20 | 8.30 | 0.14 | 1.72% | 8.16 | 8.47 | 78763 | 6563 | 1.48% |
| 2024-09-24 | 7.93 | 8.16 | 0.23 | 2.90% | 7.93 | 8.18 | 60909 | 4918 | 1.14% |
| 2024-09-23 | 7.92 | 7.93 | -0.07 | -0.88% | 7.91 | 8.06 | 39953 | 3186 | 0.75% |
| 2024-09-20 | 8.20 | 8.00 | -0.28 | -3.38% | 7.94 | 8.22 | 74961 | 6041 | 1.41% |
| 2024-09-19 | 7.69 | 8.28 | 0.55 | 7.12% | 7.65 | 8.50 | 107496 | 8760 | 2.02% |
| 2024-09-18 | 7.67 | 7.73 | -0.01 | -0.13% | 7.46 | 7.74 | 26293 | 1991 | 0.49% |
| 2024-09-13 | 7.59 | 7.74 | 0.12 | 1.57% | 7.56 | 7.85 | 35239 | 2723 | 0.66% |
| 2024-09-12 | 7.50 | 7.62 | 0.09 | 1.20% | 7.50 | 7.89 | 29124 | 2242 | 0.55% |
| 2024-09-11 | 7.64 | 7.53 | -0.15 | -1.95% | 7.50 | 7.66 | 27358 | 2064 | 0.51% |
| 2024-09-10 | 7.72 | 7.68 | -0.09 | -1.16% | 7.62 | 7.98 | 44839 | 3475 | 0.84% |
| 2024-09-09 | 7.39 | 7.77 | 0.36 | 4.86% | 7.32 | 7.81 | 62845 | 4792 | 1.18% |
| 2024-09-06 | 7.69 | 7.41 | -0.19 | -2.50% | 7.40 | 7.70 | 20613 | 1550 | 0.39% |
| 2024-09-05 | 7.55 | 7.60 | 0.09 | 1.20% | 7.50 | 7.67 | 21042 | 1595 | 0.39% |
| 2024-09-04 | 7.49 | 7.51 | -0.04 | -0.53% | 7.47 | 7.57 | 11870 | 892 | 0.22% |
| 2024-09-03 | 7.49 | 7.55 | 0.05 | 0.67% | 7.43 | 7.56 | 17408 | 1305 | 0.33% |
| 2024-09-02 | 7.69 | 7.50 | -0.16 | -2.09% | 7.47 | 7.69 | 18361 | 1392 | 0.34% |
| 2024-08-30 | 7.54 | 7.66 | 0.12 | 1.59% | 7.53 | 7.75 | 30889 | 2362 | 0.58% |
| 2024-08-29 | 7.40 | 7.54 | 0.07 | 0.94% | 7.40 | 7.61 | 17508 | 1319 | 0.33% |
| 2024-08-28 | 7.45 | 7.47 | 0.05 | 0.67% | 7.35 | 7.51 | 14205 | 1057 | 0.27% |
| 2024-08-27 | 7.66 | 7.42 | -0.37 | -4.75% | 7.38 | 7.75 | 35350 | 2649 | 0.66% |
| 2024-08-26 | 7.66 | 7.79 | 0.12 | 1.56% | 7.62 | 7.80 | 16514 | 1278 | 0.31% |
| 2024-08-23 | 7.83 | 7.67 | -0.08 | -1.03% | 7.60 | 7.85 | 17026 | 1306 | 0.32% |
| 2024-08-22 | 7.94 | 7.75 | -0.18 | -2.27% | 7.74 | 7.96 | 18661 | 1463 | 0.35% |
| 2024-08-21 | 7.89 | 7.93 | 0.02 | 0.25% | 7.83 | 7.96 | 21554 | 1702 | 0.40% |
| 2024-08-20 | 7.99 | 7.91 | -0.18 | -2.22% | 7.86 | 8.03 | 26667 | 2113 | 0.50% |
| 2024-08-19 | 7.79 | 8.09 | 0.27 | 3.45% | 7.75 | 8.29 | 56407 | 4566 | 1.06% |
| 2024-08-16 | 8.15 | 7.82 | -0.36 | -4.40% | 7.80 | 8.22 | 62631 | 4978 | 4.70% |
| 2024-08-15 | 8.10 | 8.18 | -0.01 | -0.12% | 8.04 | 8.24 | 22973 | 1876 | 1.72% |
| 2024-08-14 | 8.22 | 8.19 | -0.06 | -0.73% | 8.19 | 8.37 | 27059 | 2241 | 2.03% |
| 2024-08-13 | 8.10 | 8.25 | 0.13 | 1.60% | 8.06 | 8.26 | 19671 | 1607 | 1.48% |