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 | 10.89 | 10.88 | -0.07 | -0.64% | 10.76 | 11.09 | 44162 | 4802 | 5.67% |
| 2024-11-20 | 10.74 | 10.95 | 0.17 | 1.58% | 10.68 | 11.03 | 54053 | 5879 | 6.94% |
| 2024-11-19 | 10.65 | 10.78 | 0.26 | 2.47% | 10.40 | 10.79 | 46068 | 4875 | 5.92% |
| 2024-11-18 | 10.72 | 10.52 | -0.08 | -0.75% | 10.20 | 10.80 | 55840 | 5851 | 7.17% |
| 2024-11-15 | 10.90 | 10.60 | -0.33 | -3.02% | 10.56 | 10.99 | 49728 | 5377 | 6.39% |
| 2024-11-14 | 11.27 | 10.93 | -0.48 | -4.21% | 10.90 | 11.41 | 68311 | 7573 | 8.78% |
| 2024-11-13 | 11.51 | 11.41 | -0.49 | -4.12% | 11.01 | 11.68 | 106612 | 12041 | 13.70% |
| 2024-11-12 | 11.86 | 11.90 | 0.20 | 1.71% | 11.60 | 12.45 | 177009 | 21268 | 22.74% |
| 2024-11-11 | 11.81 | 11.70 | 0.07 | 0.60% | 11.34 | 11.81 | 143182 | 16574 | 18.39% |
| 2024-11-08 | 12.50 | 11.63 | -1.05 | -8.28% | 11.40 | 12.50 | 267563 | 31832 | 34.37% |
| 2024-11-07 | 11.01 | 12.68 | 1.67 | 15.17% | 10.88 | 13.21 | 368573 | 46149 | 47.35% |
| 2024-11-06 | 9.98 | 11.01 | 0.99 | 9.88% | 9.93 | 11.79 | 186663 | 20213 | 23.98% |
| 2024-11-05 | 9.58 | 10.02 | 0.44 | 4.59% | 9.54 | 10.19 | 71734 | 7079 | 9.22% |
| 2024-11-04 | 9.27 | 9.58 | 0.22 | 2.35% | 9.18 | 9.58 | 28654 | 2708 | 3.68% |
| 2024-11-01 | 9.71 | 9.36 | -0.41 | -4.20% | 9.21 | 9.78 | 46272 | 4356 | 5.94% |
| 2024-10-31 | 9.61 | 9.77 | 0.11 | 1.14% | 9.53 | 9.83 | 50352 | 4893 | 6.47% |
| 2024-10-30 | 9.75 | 9.66 | -0.13 | -1.33% | 9.45 | 9.84 | 46808 | 4508 | 6.01% |
| 2024-10-29 | 10.18 | 9.79 | -0.42 | -4.11% | 9.72 | 10.35 | 65092 | 6457 | 8.36% |
| 2024-10-28 | 9.74 | 10.21 | 0.24 | 2.41% | 9.72 | 10.21 | 84808 | 8493 | 10.89% |
| 2024-10-25 | 10.30 | 9.97 | 0.19 | 1.94% | 9.87 | 10.30 | 79847 | 8002 | 10.26% |
| 2024-10-24 | 9.72 | 9.78 | 0.14 | 1.45% | 9.62 | 10.10 | 64243 | 6321 | 8.25% |
| 2024-10-23 | 9.81 | 9.64 | -0.10 | -1.03% | 9.58 | 9.89 | 52173 | 5073 | 6.70% |
| 2024-10-22 | 9.67 | 9.74 | 0.17 | 1.78% | 9.54 | 9.79 | 51723 | 5005 | 6.64% |
| 2024-10-21 | 9.59 | 9.57 | 0.08 | 0.84% | 9.47 | 9.70 | 46314 | 4437 | 5.95% |
| 2024-10-18 | 9.16 | 9.49 | 0.27 | 2.93% | 9.16 | 9.64 | 45569 | 4289 | 5.85% |
| 2024-10-17 | 9.35 | 9.22 | -0.09 | -0.97% | 9.20 | 9.53 | 35848 | 3360 | 4.61% |
| 2024-10-16 | 9.10 | 9.31 | 0.01 | 0.11% | 9.07 | 9.45 | 30108 | 2795 | 3.87% |
| 2024-10-15 | 9.44 | 9.30 | -0.14 | -1.48% | 9.28 | 9.60 | 36367 | 3432 | 4.67% |
| 2024-10-14 | 9.18 | 9.44 | 0.27 | 2.94% | 9.01 | 9.45 | 44008 | 4078 | 5.65% |
| 2024-10-11 | 9.63 | 9.17 | -0.40 | -4.18% | 9.01 | 9.64 | 48343 | 4476 | 6.21% |
| 2024-10-10 | 9.61 | 9.57 | 0.08 | 0.84% | 9.49 | 10.14 | 59192 | 5767 | 7.60% |
| 2024-10-09 | 10.70 | 9.49 | -1.79 | -15.87% | 9.46 | 10.70 | 96577 | 9766 | 12.41% |
| 2024-10-08 | 12.00 | 11.28 | 1.20 | 11.90% | 10.11 | 12.00 | 154264 | 16928 | 19.82% |
| 2024-09-30 | 8.95 | 10.08 | 1.49 | 17.35% | 8.72 | 10.22 | 128000 | 12010 | 16.44% |
| 2024-09-27 | 8.20 | 8.59 | 0.44 | 5.40% | 8.14 | 8.69 | 87538 | 7380 | 11.25% |
| 2024-09-26 | 7.96 | 8.15 | 0.15 | 1.88% | 7.88 | 8.15 | 47885 | 3847 | 6.15% |
| 2024-09-25 | 7.81 | 8.00 | 0.27 | 3.49% | 7.75 | 8.20 | 69596 | 5552 | 8.94% |
| 2024-09-24 | 7.51 | 7.73 | 0.22 | 2.93% | 7.51 | 7.73 | 30338 | 2318 | 3.90% |
| 2024-09-23 | 7.49 | 7.51 | 0.00 | 0.00% | 7.42 | 7.58 | 17669 | 1326 | 2.27% |
| 2024-09-20 | 7.75 | 7.51 | -0.07 | -0.92% | 7.48 | 7.75 | 23514 | 1780 | 3.02% |
| 2024-09-19 | 7.39 | 7.58 | 0.22 | 2.99% | 7.37 | 7.68 | 31594 | 2385 | 4.06% |
| 2024-09-18 | 7.75 | 7.36 | -0.34 | -4.42% | 7.26 | 7.76 | 32388 | 2399 | 4.16% |
| 2024-09-13 | 7.61 | 7.70 | 0.06 | 0.79% | 7.54 | 7.85 | 35650 | 2737 | 4.58% |
| 2024-09-12 | 7.82 | 7.64 | -0.16 | -2.05% | 7.63 | 7.94 | 24774 | 1921 | 3.18% |
| 2024-09-11 | 7.81 | 7.80 | -0.08 | -1.02% | 7.74 | 7.91 | 21441 | 1670 | 2.75% |
| 2024-09-10 | 7.86 | 7.88 | 0.07 | 0.90% | 7.69 | 7.88 | 28558 | 2225 | 3.67% |
| 2024-09-09 | 7.74 | 7.81 | -0.09 | -1.14% | 7.65 | 7.98 | 36466 | 2850 | 4.68% |
| 2024-09-06 | 8.28 | 7.90 | -0.31 | -3.78% | 7.86 | 8.35 | 75513 | 6086 | 9.70% |
| 2024-09-05 | 7.74 | 8.21 | 0.44 | 5.66% | 7.70 | 8.25 | 88143 | 7119 | 11.32% |
| 2024-09-04 | 7.80 | 7.77 | -0.08 | -1.02% | 7.68 | 7.83 | 24963 | 1934 | 3.21% |
| 2024-09-03 | 7.81 | 7.85 | 0.02 | 0.26% | 7.79 | 7.99 | 28501 | 2246 | 3.66% |
| 2024-09-02 | 8.00 | 7.83 | -0.19 | -2.37% | 7.82 | 8.08 | 31085 | 2476 | 3.99% |
| 2024-08-30 | 7.76 | 8.02 | 0.23 | 2.95% | 7.75 | 8.05 | 45195 | 3592 | 5.81% |
| 2024-08-29 | 7.72 | 7.79 | -0.04 | -0.51% | 7.57 | 7.82 | 50708 | 3897 | 6.51% |
| 2024-08-28 | 7.72 | 7.83 | 0.06 | 0.77% | 7.67 | 7.98 | 29527 | 2314 | 3.79% |
| 2024-08-27 | 7.88 | 7.77 | -0.07 | -0.89% | 7.68 | 7.88 | 29050 | 2259 | 3.73% |
| 2024-08-26 | 7.71 | 7.84 | 0.13 | 1.69% | 7.66 | 7.92 | 32378 | 2531 | 4.16% |
| 2024-08-23 | 7.76 | 7.71 | -0.15 | -1.91% | 7.55 | 7.88 | 41613 | 3204 | 5.35% |
| 2024-08-22 | 8.27 | 7.86 | -0.49 | -5.87% | 7.80 | 8.31 | 75223 | 6026 | 9.66% |
| 2024-08-21 | 8.30 | 8.35 | 0.08 | 0.97% | 8.18 | 8.41 | 56339 | 4672 | 7.24% |
| 2024-08-20 | 8.39 | 8.27 | -0.14 | -1.66% | 8.18 | 8.49 | 56880 | 4718 | 7.31% |
| 2024-08-19 | 8.80 | 8.41 | -0.56 | -6.24% | 8.37 | 8.85 | 104259 | 8886 | 13.39% |
| 2024-08-16 | 8.68 | 8.97 | 0.37 | 4.30% | 8.41 | 9.05 | 171987 | 15171 | 22.09% |
| 2024-08-15 | 8.14 | 8.60 | 0.43 | 5.26% | 8.03 | 9.09 | 150443 | 12828 | 19.33% |
| 2024-08-14 | 8.18 | 8.17 | -0.03 | -0.37% | 8.08 | 8.23 | 46916 | 3818 | 6.03% |
| 2024-08-13 | 7.93 | 8.20 | 0.23 | 2.89% | 7.80 | 8.20 | 65799 | 5305 | 8.45% |