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 | 10.15 | 10.30 | 0.29 | 2.90% | 10.07 | 10.49 | 349903 | 35881 | 3.82% |
| 2024-11-20 | 9.77 | 10.01 | 0.23 | 2.35% | 9.69 | 10.08 | 250388 | 24949 | 2.73% |
| 2024-11-19 | 9.50 | 9.78 | 0.30 | 3.16% | 9.50 | 9.78 | 172144 | 16593 | 1.88% |
| 2024-11-18 | 9.62 | 9.48 | -0.07 | -0.73% | 9.40 | 9.70 | 218263 | 20866 | 2.38% |
| 2024-11-15 | 9.73 | 9.55 | -0.20 | -2.05% | 9.54 | 9.82 | 158236 | 15344 | 1.73% |
| 2024-11-14 | 10.10 | 9.75 | -0.33 | -3.27% | 9.73 | 10.15 | 225181 | 22232 | 2.46% |
| 2024-11-13 | 10.00 | 10.08 | 0.03 | 0.30% | 9.79 | 10.14 | 262910 | 26184 | 2.87% |
| 2024-11-12 | 10.30 | 10.05 | -0.30 | -2.90% | 9.96 | 10.42 | 368513 | 37617 | 4.02% |
| 2024-11-11 | 10.65 | 10.35 | 0.14 | 1.37% | 10.15 | 10.65 | 435391 | 44802 | 4.75% |
| 2024-11-08 | 10.19 | 10.21 | 0.12 | 1.19% | 10.08 | 10.36 | 455674 | 46501 | 4.97% |
| 2024-11-07 | 10.16 | 10.09 | -0.06 | -0.59% | 9.95 | 10.25 | 498499 | 50239 | 5.44% |
| 2024-11-06 | 10.02 | 10.15 | 0.16 | 1.60% | 9.91 | 10.64 | 994772 | 101492 | 10.85% |
| 2024-11-05 | 9.12 | 9.99 | 0.91 | 10.02% | 9.06 | 9.99 | 707280 | 68805 | 7.71% |
| 2024-11-04 | 8.80 | 9.08 | 0.27 | 3.06% | 8.80 | 9.12 | 230323 | 20821 | 2.51% |
| 2024-11-01 | 8.97 | 8.81 | -0.21 | -2.33% | 8.72 | 8.97 | 218447 | 19314 | 2.38% |
| 2024-10-31 | 9.01 | 9.02 | 0.01 | 0.11% | 8.89 | 9.08 | 208960 | 18788 | 2.28% |
| 2024-10-30 | 8.98 | 9.01 | 0.07 | 0.78% | 8.89 | 9.14 | 210922 | 19009 | 2.30% |
| 2024-10-29 | 9.10 | 8.94 | -0.20 | -2.19% | 8.90 | 9.17 | 256905 | 23157 | 2.80% |
| 2024-10-28 | 8.99 | 9.14 | -0.09 | -0.98% | 8.71 | 9.16 | 394156 | 35292 | 4.30% |
| 2024-10-25 | 9.02 | 9.23 | 0.21 | 2.33% | 9.01 | 9.25 | 199563 | 18288 | 2.18% |
| 2024-10-24 | 9.14 | 9.02 | -0.12 | -1.31% | 8.93 | 9.18 | 182439 | 16487 | 1.99% |
| 2024-10-23 | 9.01 | 9.14 | 0.17 | 1.90% | 8.90 | 9.28 | 247032 | 22497 | 2.69% |
| 2024-10-22 | 8.81 | 8.97 | 0.18 | 2.05% | 8.75 | 9.01 | 209507 | 18599 | 2.28% |
| 2024-10-21 | 8.87 | 8.79 | 0.00 | 0.00% | 8.71 | 8.91 | 229159 | 20159 | 2.50% |
| 2024-10-18 | 8.54 | 8.79 | 0.31 | 3.66% | 8.48 | 8.96 | 243936 | 21309 | 2.66% |
| 2024-10-17 | 8.62 | 8.48 | -0.13 | -1.51% | 8.46 | 8.78 | 161274 | 13897 | 1.76% |
| 2024-10-16 | 8.50 | 8.61 | 0.01 | 0.12% | 8.48 | 8.68 | 139667 | 11976 | 1.52% |
| 2024-10-15 | 9.06 | 8.60 | -0.39 | -4.34% | 8.60 | 9.06 | 241443 | 21209 | 2.63% |
| 2024-10-14 | 8.71 | 8.99 | 0.28 | 3.21% | 8.63 | 8.99 | 184075 | 16232 | 2.01% |
| 2024-10-11 | 9.20 | 8.71 | -0.45 | -4.91% | 8.56 | 9.20 | 260615 | 23029 | 2.84% |
| 2024-10-10 | 9.39 | 9.26 | -0.03 | -0.32% | 9.08 | 9.53 | 255665 | 23820 | 2.79% |
| 2024-10-09 | 9.79 | 9.29 | -0.74 | -7.38% | 9.27 | 9.80 | 350050 | 33389 | 3.82% |
| 2024-10-08 | 10.40 | 10.03 | 0.53 | 5.58% | 9.49 | 10.43 | 491140 | 49029 | 5.36% |
| 2024-09-30 | 9.25 | 9.50 | 0.73 | 8.32% | 8.87 | 9.57 | 398282 | 36974 | 4.34% |
| 2024-09-27 | 8.60 | 8.77 | 0.35 | 4.16% | 8.51 | 8.78 | 137365 | 11877 | 1.50% |
| 2024-09-26 | 8.07 | 8.42 | 0.31 | 3.82% | 8.06 | 8.42 | 177787 | 14681 | 1.94% |
| 2024-09-25 | 8.16 | 8.11 | 0.02 | 0.25% | 8.09 | 8.32 | 180243 | 14796 | 1.97% |
| 2024-09-24 | 7.82 | 8.09 | 0.27 | 3.45% | 7.78 | 8.10 | 177308 | 14150 | 1.93% |
| 2024-09-23 | 7.70 | 7.82 | 0.09 | 1.16% | 7.67 | 7.85 | 101525 | 7910 | 1.11% |
| 2024-09-20 | 7.80 | 7.73 | -0.05 | -0.64% | 7.65 | 7.80 | 79215 | 6110 | 0.86% |
| 2024-09-19 | 7.61 | 7.78 | 0.22 | 2.91% | 7.55 | 7.85 | 115231 | 8902 | 1.26% |
| 2024-09-18 | 7.49 | 7.56 | 0.06 | 0.80% | 7.35 | 7.61 | 81192 | 6056 | 0.89% |
| 2024-09-13 | 7.62 | 7.50 | -0.08 | -1.06% | 7.48 | 7.63 | 71248 | 5378 | 0.78% |
| 2024-09-12 | 7.64 | 7.58 | -0.06 | -0.79% | 7.57 | 7.75 | 86090 | 6588 | 0.94% |
| 2024-09-11 | 7.62 | 7.64 | -0.03 | -0.39% | 7.58 | 7.75 | 77222 | 5912 | 0.84% |
| 2024-09-10 | 7.79 | 7.67 | -0.08 | -1.03% | 7.50 | 7.81 | 113166 | 8624 | 1.23% |
| 2024-09-09 | 7.68 | 7.75 | 0.06 | 0.78% | 7.61 | 7.83 | 86811 | 6701 | 0.95% |
| 2024-09-06 | 7.86 | 7.69 | -0.17 | -2.16% | 7.67 | 7.90 | 85722 | 6668 | 0.93% |
| 2024-09-05 | 7.71 | 7.86 | 0.09 | 1.16% | 7.71 | 7.92 | 83188 | 6533 | 0.91% |
| 2024-09-04 | 7.66 | 7.77 | 0.01 | 0.13% | 7.66 | 7.86 | 87395 | 6788 | 0.95% |
| 2024-09-03 | 7.63 | 7.76 | 0.13 | 1.70% | 7.61 | 7.78 | 104464 | 8050 | 1.14% |
| 2024-09-02 | 7.87 | 7.63 | -0.28 | -3.54% | 7.61 | 7.93 | 166515 | 12895 | 1.82% |
| 2024-08-30 | 7.86 | 7.91 | 0.02 | 0.25% | 7.78 | 8.08 | 160672 | 12797 | 1.75% |
| 2024-08-29 | 7.67 | 7.89 | 0.26 | 3.41% | 7.57 | 7.93 | 157881 | 12326 | 1.72% |
| 2024-08-28 | 7.56 | 7.63 | 0.10 | 1.33% | 7.52 | 7.75 | 205320 | 15677 | 2.24% |
| 2024-08-27 | 8.06 | 7.53 | -0.57 | -7.04% | 7.48 | 8.06 | 380802 | 28841 | 4.15% |
| 2024-08-26 | 7.96 | 8.10 | 0.14 | 1.76% | 7.88 | 8.11 | 79043 | 6339 | 0.86% |
| 2024-08-23 | 7.94 | 7.96 | 0.00 | 0.00% | 7.91 | 8.04 | 62827 | 5000 | 0.69% |
| 2024-08-22 | 8.05 | 7.96 | -0.05 | -0.62% | 7.87 | 8.05 | 68939 | 5497 | 0.75% |
| 2024-08-21 | 8.07 | 8.01 | -0.06 | -0.74% | 7.99 | 8.12 | 62108 | 5001 | 0.68% |
| 2024-08-20 | 8.30 | 8.07 | -0.20 | -2.42% | 8.00 | 8.32 | 104099 | 8434 | 1.14% |
| 2024-08-19 | 8.28 | 8.27 | 0.01 | 0.12% | 8.21 | 8.38 | 70193 | 5822 | 0.77% |
| 2024-08-16 | 8.37 | 8.26 | -0.11 | -1.31% | 8.23 | 8.40 | 74362 | 6175 | 0.81% |
| 2024-08-15 | 8.25 | 8.37 | 0.10 | 1.21% | 8.19 | 8.51 | 105594 | 8849 | 1.15% |
| 2024-08-14 | 8.44 | 8.27 | -0.16 | -1.90% | 8.25 | 8.45 | 64346 | 5354 | 0.70% |
| 2024-08-13 | 8.35 | 8.43 | 0.03 | 0.36% | 8.29 | 8.44 | 67863 | 5680 | 0.74% |