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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-15 | 9.80 | 9.56 | -0.30 | -3.04% | 9.53 | 9.99 | 140243 | 13718 | 4.94% |
| 2024-11-14 | 10.12 | 9.86 | -0.34 | -3.33% | 9.80 | 10.18 | 146175 | 14635 | 5.14% |
| 2024-11-13 | 10.65 | 10.20 | -0.34 | -3.23% | 10.07 | 10.73 | 198872 | 20387 | 7.00% |
| 2024-11-12 | 10.62 | 10.54 | -0.13 | -1.22% | 10.37 | 10.78 | 203521 | 21605 | 7.16% |
| 2024-11-11 | 10.49 | 10.67 | -0.01 | -0.09% | 10.18 | 10.67 | 227769 | 23806 | 8.02% |
| 2024-11-08 | 10.89 | 10.68 | -0.32 | -2.91% | 10.51 | 10.89 | 273989 | 29176 | 9.64% |
| 2024-11-07 | 10.45 | 11.00 | 0.35 | 3.29% | 10.43 | 11.14 | 337379 | 36803 | 11.87% |
| 2024-11-06 | 10.94 | 10.65 | -0.40 | -3.62% | 10.44 | 10.94 | 354220 | 37670 | 12.47% |
| 2024-11-05 | 10.98 | 11.05 | -0.15 | -1.34% | 10.78 | 11.45 | 435438 | 47825 | 15.33% |
| 2024-11-04 | 10.80 | 11.20 | 0.59 | 5.56% | 10.44 | 11.66 | 560274 | 61894 | 19.72% |
| 2024-11-01 | 9.90 | 10.61 | 0.52 | 5.15% | 9.50 | 11.10 | 567090 | 58652 | 19.96% |
| 2024-10-31 | 10.03 | 10.09 | -0.31 | -2.98% | 9.84 | 10.38 | 428359 | 43088 | 15.08% |
| 2024-10-30 | 9.98 | 10.40 | 0.17 | 1.66% | 9.52 | 11.25 | 642896 | 65155 | 22.63% |
| 2024-10-29 | 9.39 | 10.23 | 0.93 | 10.00% | 9.05 | 10.23 | 513890 | 50299 | 18.09% |
| 2024-10-28 | 8.96 | 9.30 | 0.43 | 4.85% | 8.96 | 9.30 | 239815 | 21995 | 8.44% |
| 2024-10-25 | 8.88 | 8.87 | 0.03 | 0.34% | 8.80 | 9.00 | 190264 | 16889 | 6.70% |
| 2024-10-24 | 8.57 | 8.84 | 0.22 | 2.55% | 8.55 | 8.87 | 201695 | 17645 | 7.10% |
| 2024-10-23 | 8.68 | 8.62 | -0.08 | -0.92% | 8.56 | 8.72 | 131567 | 11376 | 4.63% |
| 2024-10-22 | 8.62 | 8.70 | 0.05 | 0.58% | 8.50 | 8.72 | 139556 | 12042 | 4.91% |
| 2024-10-21 | 8.42 | 8.65 | 0.24 | 2.85% | 8.38 | 8.70 | 171033 | 14606 | 6.02% |
| 2024-10-18 | 8.26 | 8.41 | 0.13 | 1.57% | 8.19 | 8.49 | 134359 | 11242 | 4.73% |
| 2024-10-17 | 8.30 | 8.28 | -0.02 | -0.24% | 8.23 | 8.45 | 105428 | 8793 | 3.71% |
| 2024-10-16 | 8.20 | 8.30 | -0.02 | -0.24% | 8.15 | 8.39 | 103378 | 8563 | 3.64% |
| 2024-10-15 | 8.55 | 8.32 | -0.24 | -2.80% | 8.30 | 8.61 | 118816 | 10064 | 4.18% |
| 2024-10-14 | 8.38 | 8.56 | 0.18 | 2.15% | 8.31 | 8.60 | 132330 | 11213 | 4.66% |
| 2024-10-11 | 8.65 | 8.38 | -0.36 | -4.12% | 8.24 | 8.72 | 137263 | 11632 | 4.83% |
| 2024-10-10 | 8.48 | 8.74 | 0.20 | 2.34% | 8.33 | 8.92 | 217621 | 18883 | 7.66% |
| 2024-10-09 | 9.30 | 8.54 | -0.95 | -10.01% | 8.54 | 9.32 | 312846 | 27423 | 11.01% |
| 2024-10-08 | 10.38 | 9.49 | -0.08 | -0.84% | 9.05 | 10.39 | 519808 | 50341 | 18.30% |
| 2024-09-30 | 9.18 | 9.57 | 0.87 | 10.00% | 8.63 | 9.57 | 451693 | 41338 | 15.90% |
| 2024-09-27 | 8.64 | 8.70 | 0.28 | 3.33% | 8.40 | 8.70 | 182730 | 15615 | 6.43% |
| 2024-09-26 | 8.21 | 8.42 | 0.21 | 2.56% | 8.20 | 8.43 | 244216 | 20316 | 8.60% |
| 2024-09-25 | 8.33 | 8.21 | -0.04 | -0.48% | 8.19 | 8.50 | 312376 | 26030 | 10.99% |
| 2024-09-24 | 8.04 | 8.25 | 0.29 | 3.64% | 7.96 | 8.33 | 293254 | 23961 | 10.32% |
| 2024-09-23 | 7.90 | 7.96 | 0.01 | 0.13% | 7.77 | 8.12 | 157844 | 12535 | 5.56% |
| 2024-09-20 | 7.89 | 7.95 | 0.08 | 1.02% | 7.80 | 8.01 | 181841 | 14395 | 6.40% |
| 2024-09-19 | 7.57 | 7.87 | 0.31 | 4.10% | 7.56 | 7.92 | 202236 | 15770 | 7.12% |
| 2024-09-18 | 7.50 | 7.56 | -0.04 | -0.53% | 7.26 | 7.68 | 107734 | 8015 | 3.79% |
| 2024-09-13 | 7.52 | 7.60 | 0.08 | 1.06% | 7.41 | 7.62 | 84953 | 6413 | 2.99% |
| 2024-09-12 | 7.54 | 7.52 | -0.01 | -0.13% | 7.51 | 7.66 | 77445 | 5859 | 2.73% |
| 2024-09-11 | 7.71 | 7.53 | -0.22 | -2.84% | 7.49 | 7.73 | 90780 | 6877 | 3.20% |
| 2024-09-10 | 7.81 | 7.75 | -0.14 | -1.77% | 7.56 | 7.90 | 161229 | 12439 | 5.67% |
| 2024-09-09 | 7.66 | 7.89 | 0.33 | 4.37% | 7.45 | 7.93 | 216924 | 16889 | 7.63% |
| 2024-09-06 | 7.58 | 7.56 | -0.02 | -0.26% | 7.53 | 7.80 | 107523 | 8213 | 3.78% |
| 2024-09-05 | 7.45 | 7.58 | 0.12 | 1.61% | 7.43 | 7.63 | 82928 | 6271 | 2.92% |
| 2024-09-04 | 7.52 | 7.46 | -0.14 | -1.84% | 7.43 | 7.64 | 87220 | 6552 | 3.07% |
| 2024-09-03 | 7.66 | 7.60 | -0.02 | -0.26% | 7.54 | 7.72 | 94465 | 7188 | 3.32% |
| 2024-09-02 | 7.69 | 7.62 | -0.13 | -1.68% | 7.61 | 7.86 | 121840 | 9450 | 4.29% |
| 2024-08-30 | 7.54 | 7.75 | 0.14 | 1.84% | 7.54 | 7.92 | 152312 | 11806 | 5.36% |
| 2024-08-29 | 7.56 | 7.61 | -0.03 | -0.39% | 7.36 | 7.71 | 117605 | 8868 | 4.14% |
| 2024-08-28 | 7.66 | 7.64 | 0.07 | 0.92% | 7.54 | 7.75 | 129523 | 9929 | 4.56% |
| 2024-08-27 | 7.40 | 7.57 | 0.17 | 2.30% | 7.31 | 7.80 | 156835 | 11814 | 5.52% |
| 2024-08-26 | 7.30 | 7.40 | 0.10 | 1.37% | 7.23 | 7.41 | 67880 | 4986 | 2.39% |
| 2024-08-23 | 7.21 | 7.30 | 0.04 | 0.55% | 7.11 | 7.38 | 97442 | 7068 | 3.43% |
| 2024-08-22 | 7.60 | 7.26 | -0.37 | -4.85% | 7.25 | 7.62 | 142529 | 10487 | 5.02% |
| 2024-08-21 | 7.60 | 7.63 | -0.07 | -0.91% | 7.58 | 7.77 | 83315 | 6381 | 2.93% |
| 2024-08-20 | 7.85 | 7.70 | -0.20 | -2.53% | 7.67 | 7.91 | 101685 | 7897 | 3.58% |
| 2024-08-19 | 7.78 | 7.90 | 0.06 | 0.77% | 7.66 | 7.92 | 112081 | 8775 | 3.94% |
| 2024-08-16 | 8.05 | 7.84 | -0.29 | -3.57% | 7.83 | 8.10 | 170222 | 13525 | 5.99% |
| 2024-08-15 | 7.85 | 8.13 | 0.28 | 3.57% | 7.66 | 8.35 | 241136 | 19255 | 8.49% |
| 2024-08-14 | 7.71 | 7.85 | 0.13 | 1.68% | 7.60 | 7.89 | 152802 | 11902 | 5.38% |
| 2024-08-13 | 7.76 | 7.72 | 0.03 | 0.39% | 7.52 | 7.79 | 141155 | 10752 | 4.97% |