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 | 10.30 | 10.29 | -0.03 | -0.29% | 10.20 | 10.58 | 104165 | 10800 | 6.61% |
| 2024-11-20 | 9.80 | 10.32 | 0.46 | 4.67% | 9.80 | 10.63 | 128254 | 13150 | 8.14% |
| 2024-11-19 | 9.46 | 9.86 | 0.42 | 4.45% | 9.43 | 9.87 | 47816 | 4605 | 3.04% |
| 2024-11-18 | 9.65 | 9.44 | -0.16 | -1.67% | 9.31 | 9.76 | 56530 | 5371 | 3.59% |
| 2024-11-15 | 9.87 | 9.60 | -0.30 | -3.03% | 9.58 | 10.05 | 78622 | 7719 | 4.99% |
| 2024-11-14 | 10.20 | 9.90 | -0.43 | -4.16% | 9.89 | 10.55 | 124276 | 12605 | 7.89% |
| 2024-11-13 | 10.00 | 10.33 | 0.31 | 3.09% | 9.81 | 10.43 | 144994 | 14758 | 9.21% |
| 2024-11-12 | 10.20 | 10.02 | -0.08 | -0.79% | 9.91 | 10.25 | 76244 | 7695 | 4.84% |
| 2024-11-11 | 9.91 | 10.10 | 0.20 | 2.02% | 9.82 | 10.15 | 75016 | 7519 | 4.76% |
| 2024-11-08 | 10.09 | 9.90 | -0.09 | -0.90% | 9.90 | 10.23 | 76704 | 7686 | 4.87% |
| 2024-11-07 | 9.81 | 9.99 | 0.24 | 2.46% | 9.68 | 10.05 | 74948 | 7420 | 4.76% |
| 2024-11-06 | 9.83 | 9.75 | -0.02 | -0.20% | 9.68 | 9.96 | 61042 | 5995 | 3.88% |
| 2024-11-05 | 9.58 | 9.77 | 0.19 | 1.98% | 9.53 | 9.79 | 65437 | 6335 | 4.16% |
| 2024-11-04 | 9.25 | 9.58 | 0.34 | 3.68% | 9.24 | 9.59 | 44110 | 4184 | 2.80% |
| 2024-11-01 | 9.65 | 9.24 | -0.45 | -4.64% | 9.22 | 9.71 | 61278 | 5760 | 3.89% |
| 2024-10-31 | 9.65 | 9.69 | 0.12 | 1.25% | 9.54 | 9.79 | 49662 | 4816 | 3.15% |
| 2024-10-30 | 9.60 | 9.57 | -0.09 | -0.93% | 9.41 | 9.76 | 54869 | 5258 | 3.48% |
| 2024-10-29 | 9.89 | 9.66 | -0.29 | -2.91% | 9.65 | 10.12 | 68159 | 6682 | 4.33% |
| 2024-10-28 | 9.98 | 9.95 | 0.00 | 0.00% | 9.79 | 9.98 | 85021 | 8394 | 5.40% |
| 2024-10-25 | 9.45 | 9.95 | 0.45 | 4.74% | 9.41 | 9.98 | 124302 | 12185 | 7.89% |
| 2024-10-24 | 9.54 | 9.50 | -0.13 | -1.35% | 9.40 | 9.64 | 47106 | 4484 | 2.99% |
| 2024-10-23 | 9.45 | 9.63 | 0.07 | 0.73% | 9.45 | 9.79 | 87222 | 8420 | 5.54% |
| 2024-10-22 | 9.27 | 9.56 | 0.28 | 3.02% | 9.20 | 9.75 | 100698 | 9573 | 6.39% |
| 2024-10-21 | 9.18 | 9.28 | 0.12 | 1.31% | 9.16 | 9.45 | 74398 | 6911 | 4.72% |
| 2024-10-18 | 8.98 | 9.16 | 0.18 | 2.00% | 8.90 | 9.30 | 75157 | 6864 | 4.77% |
| 2024-10-17 | 9.16 | 8.98 | -0.10 | -1.10% | 8.97 | 9.24 | 45697 | 4165 | 2.90% |
| 2024-10-16 | 9.00 | 9.08 | 0.03 | 0.33% | 8.89 | 9.17 | 40542 | 3680 | 2.57% |
| 2024-10-15 | 9.28 | 9.05 | -0.25 | -2.69% | 9.04 | 9.38 | 50279 | 4625 | 3.19% |
| 2024-10-14 | 9.00 | 9.30 | 0.40 | 4.49% | 8.91 | 9.31 | 58225 | 5324 | 3.70% |
| 2024-10-11 | 9.40 | 8.90 | -0.53 | -5.62% | 8.78 | 9.40 | 69299 | 6248 | 4.40% |
| 2024-10-10 | 9.59 | 9.43 | 0.07 | 0.75% | 9.29 | 9.78 | 72705 | 6933 | 4.62% |
| 2024-10-09 | 10.49 | 9.36 | -1.38 | -12.85% | 9.35 | 10.49 | 137238 | 13665 | 8.71% |
| 2024-10-08 | 11.25 | 10.74 | 1.09 | 11.30% | 9.81 | 11.38 | 219685 | 23464 | 13.95% |
| 2024-09-30 | 8.96 | 9.65 | 1.15 | 13.53% | 8.65 | 9.84 | 151871 | 14080 | 9.64% |
| 2024-09-27 | 8.16 | 8.50 | 0.39 | 4.81% | 8.16 | 8.64 | 71798 | 6029 | 4.56% |
| 2024-09-26 | 7.95 | 8.11 | 0.16 | 2.01% | 7.87 | 8.11 | 33120 | 2649 | 2.10% |
| 2024-09-25 | 7.85 | 7.95 | 0.17 | 2.19% | 7.85 | 8.12 | 48391 | 3874 | 3.07% |
| 2024-09-24 | 7.67 | 7.78 | 0.23 | 3.05% | 7.50 | 7.78 | 40432 | 3106 | 2.57% |
| 2024-09-23 | 7.57 | 7.55 | -0.07 | -0.92% | 7.53 | 7.68 | 16754 | 1270 | 1.06% |
| 2024-09-20 | 7.75 | 7.62 | -0.08 | -1.04% | 7.52 | 7.75 | 20230 | 1541 | 1.28% |
| 2024-09-19 | 7.58 | 7.70 | 0.17 | 2.26% | 7.51 | 7.76 | 26093 | 2005 | 1.66% |
| 2024-09-18 | 7.61 | 7.53 | -0.08 | -1.05% | 7.37 | 7.64 | 25566 | 1914 | 1.62% |
| 2024-09-13 | 8.00 | 7.61 | -0.38 | -4.76% | 7.61 | 8.04 | 44132 | 3428 | 2.80% |
| 2024-09-12 | 7.88 | 7.99 | 0.13 | 1.65% | 7.85 | 8.27 | 55907 | 4515 | 3.55% |
| 2024-09-11 | 7.77 | 7.86 | 0.05 | 0.64% | 7.70 | 8.03 | 28572 | 2255 | 1.81% |
| 2024-09-10 | 7.87 | 7.81 | 0.04 | 0.51% | 7.66 | 7.87 | 18057 | 1400 | 1.15% |
| 2024-09-09 | 7.76 | 7.77 | 0.03 | 0.39% | 7.66 | 7.87 | 21877 | 1698 | 1.39% |
| 2024-09-06 | 8.03 | 7.74 | -0.25 | -3.13% | 7.73 | 8.06 | 27581 | 2163 | 1.75% |
| 2024-09-05 | 8.05 | 7.99 | -0.02 | -0.25% | 7.95 | 8.08 | 20090 | 1608 | 1.28% |
| 2024-09-04 | 7.98 | 8.01 | 0.04 | 0.50% | 7.85 | 8.04 | 26693 | 2128 | 1.69% |
| 2024-09-03 | 7.89 | 7.97 | 0.09 | 1.14% | 7.85 | 8.03 | 20184 | 1605 | 1.28% |
| 2024-09-02 | 8.16 | 7.88 | -0.23 | -2.84% | 7.86 | 8.20 | 31760 | 2541 | 2.02% |
| 2024-08-30 | 7.89 | 8.11 | 0.22 | 2.79% | 7.85 | 8.23 | 54748 | 4428 | 3.48% |
| 2024-08-29 | 8.14 | 7.89 | -0.33 | -4.01% | 7.65 | 8.14 | 72934 | 5716 | 4.63% |
| 2024-08-28 | 8.20 | 8.22 | 0.03 | 0.37% | 8.12 | 8.34 | 18616 | 1535 | 1.18% |
| 2024-08-27 | 8.39 | 8.19 | -0.20 | -2.38% | 8.16 | 8.39 | 19832 | 1637 | 1.26% |
| 2024-08-26 | 8.31 | 8.39 | 0.11 | 1.33% | 8.25 | 8.46 | 21538 | 1803 | 1.37% |
| 2024-08-23 | 8.38 | 8.28 | -0.28 | -3.27% | 8.20 | 8.49 | 42342 | 3515 | 2.69% |
| 2024-08-22 | 8.72 | 8.56 | 0.08 | 0.94% | 8.55 | 8.93 | 53716 | 4696 | 3.41% |
| 2024-08-21 | 8.38 | 8.48 | 0.03 | 0.36% | 8.38 | 8.64 | 24120 | 2048 | 1.53% |
| 2024-08-20 | 8.71 | 8.45 | -0.14 | -1.63% | 8.38 | 8.71 | 29732 | 2524 | 1.89% |
| 2024-08-19 | 8.85 | 8.59 | -0.26 | -2.94% | 8.59 | 8.89 | 32795 | 2854 | 2.08% |
| 2024-08-16 | 8.85 | 8.85 | 0.00 | 0.00% | 8.82 | 8.97 | 25678 | 2280 | 1.63% |
| 2024-08-15 | 8.78 | 8.85 | -0.01 | -0.11% | 8.71 | 8.93 | 35908 | 3171 | 2.28% |
| 2024-08-14 | 8.94 | 8.86 | -0.07 | -0.78% | 8.85 | 9.03 | 37223 | 3324 | 2.36% |
| 2024-08-13 | 8.71 | 8.93 | 0.17 | 1.94% | 8.68 | 9.05 | 45942 | 4070 | 2.92% |