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 | 10.49 | 10.59 | 0.10 | 0.95% | 10.41 | 10.67 | 132855 | 14010 | 4.65% |
| 2024-11-20 | 10.19 | 10.49 | 0.30 | 2.94% | 10.10 | 10.60 | 136877 | 14251 | 4.80% |
| 2024-11-19 | 9.98 | 10.19 | 0.27 | 2.72% | 9.91 | 10.22 | 116704 | 11730 | 4.09% |
| 2024-11-18 | 10.41 | 9.92 | -0.38 | -3.69% | 9.87 | 10.48 | 159328 | 16145 | 5.58% |
| 2024-11-15 | 10.38 | 10.30 | -0.11 | -1.06% | 10.26 | 10.49 | 127032 | 13194 | 4.45% |
| 2024-11-14 | 10.88 | 10.41 | -0.40 | -3.70% | 10.41 | 10.88 | 156337 | 16641 | 5.48% |
| 2024-11-13 | 11.00 | 10.81 | -0.29 | -2.61% | 10.65 | 11.07 | 216718 | 23434 | 7.59% |
| 2024-11-12 | 11.19 | 11.10 | -0.16 | -1.42% | 10.85 | 11.65 | 339210 | 38080 | 11.88% |
| 2024-11-11 | 11.37 | 11.26 | -0.14 | -1.23% | 11.00 | 12.11 | 416983 | 47502 | 14.61% |
| 2024-11-08 | 13.01 | 11.40 | -0.43 | -3.63% | 11.25 | 13.01 | 674127 | 83816 | 23.62% |
| 2024-11-07 | 10.75 | 11.83 | 1.08 | 10.05% | 10.52 | 11.83 | 411919 | 45789 | 14.43% |
| 2024-11-06 | 9.82 | 10.75 | 0.98 | 10.03% | 9.69 | 10.75 | 318224 | 33398 | 11.15% |
| 2024-11-05 | 9.70 | 9.77 | 0.03 | 0.31% | 9.66 | 9.77 | 106222 | 10325 | 3.72% |
| 2024-11-04 | 9.54 | 9.74 | 0.25 | 2.63% | 9.54 | 9.80 | 103137 | 10003 | 3.61% |
| 2024-11-01 | 9.45 | 9.49 | -0.01 | -0.11% | 9.20 | 9.72 | 105402 | 10003 | 3.69% |
| 2024-10-31 | 9.37 | 9.50 | 0.10 | 1.06% | 9.36 | 9.62 | 55522 | 5272 | 1.95% |
| 2024-10-30 | 9.38 | 9.40 | 0.01 | 0.11% | 9.30 | 9.56 | 54934 | 5167 | 1.92% |
| 2024-10-29 | 9.75 | 9.39 | -0.26 | -2.69% | 9.35 | 9.77 | 76469 | 7267 | 2.68% |
| 2024-10-28 | 9.42 | 9.65 | 0.24 | 2.55% | 9.38 | 9.65 | 77299 | 7389 | 2.71% |
| 2024-10-25 | 9.41 | 9.41 | 0.06 | 0.64% | 9.34 | 9.44 | 54899 | 5155 | 1.92% |
| 2024-10-24 | 9.26 | 9.35 | 0.13 | 1.41% | 9.24 | 9.40 | 68357 | 6376 | 2.39% |
| 2024-10-23 | 9.20 | 9.22 | -0.01 | -0.11% | 9.15 | 9.28 | 63864 | 5884 | 2.24% |
| 2024-10-22 | 9.07 | 9.23 | 0.18 | 1.99% | 9.05 | 9.29 | 64166 | 5898 | 2.25% |
| 2024-10-21 | 9.16 | 9.05 | 0.00 | 0.00% | 8.94 | 9.17 | 62388 | 5631 | 2.19% |
| 2024-10-18 | 8.91 | 9.05 | 0.14 | 1.57% | 8.87 | 9.16 | 73614 | 6637 | 2.58% |
| 2024-10-17 | 8.96 | 8.91 | -0.07 | -0.78% | 8.90 | 9.09 | 39601 | 3560 | 1.39% |
| 2024-10-16 | 8.88 | 8.98 | 0.10 | 1.13% | 8.75 | 9.05 | 40829 | 3650 | 1.43% |
| 2024-10-15 | 8.94 | 8.88 | -0.14 | -1.55% | 8.87 | 9.07 | 47462 | 4261 | 1.66% |
| 2024-10-14 | 8.90 | 9.02 | 0.10 | 1.12% | 8.83 | 9.06 | 60100 | 5388 | 2.11% |
| 2024-10-11 | 9.31 | 8.92 | -0.36 | -3.88% | 8.79 | 9.35 | 76896 | 6916 | 2.69% |
| 2024-10-10 | 9.17 | 9.28 | 0.18 | 1.98% | 9.17 | 9.60 | 86404 | 8102 | 3.03% |
| 2024-10-09 | 9.70 | 9.10 | -0.79 | -7.99% | 9.08 | 9.79 | 125012 | 11769 | 4.38% |
| 2024-10-08 | 10.49 | 9.89 | 0.33 | 3.45% | 9.53 | 10.49 | 194988 | 19409 | 6.83% |
| 2024-09-30 | 9.14 | 9.56 | 0.69 | 7.78% | 8.90 | 9.63 | 154486 | 14376 | 5.41% |
| 2024-09-27 | 8.67 | 8.87 | 0.26 | 3.02% | 8.64 | 8.89 | 54936 | 4817 | 1.92% |
| 2024-09-26 | 8.48 | 8.61 | 0.18 | 2.14% | 8.39 | 8.62 | 44736 | 3811 | 1.57% |
| 2024-09-25 | 8.39 | 8.43 | 0.10 | 1.20% | 8.38 | 8.54 | 56404 | 4784 | 1.98% |
| 2024-09-24 | 8.17 | 8.33 | 0.19 | 2.33% | 8.13 | 8.33 | 41532 | 3429 | 1.45% |
| 2024-09-23 | 8.11 | 8.14 | 0.07 | 0.87% | 8.05 | 8.20 | 23125 | 1881 | 0.81% |
| 2024-09-20 | 8.10 | 8.07 | -0.01 | -0.12% | 8.01 | 8.11 | 17778 | 1434 | 0.62% |
| 2024-09-19 | 7.91 | 8.08 | 0.19 | 2.41% | 7.86 | 8.12 | 30680 | 2458 | 1.07% |
| 2024-09-18 | 7.96 | 7.89 | -0.08 | -1.00% | 7.77 | 7.98 | 28255 | 2217 | 0.99% |
| 2024-09-13 | 8.15 | 7.97 | -0.14 | -1.73% | 7.96 | 8.15 | 20968 | 1685 | 0.73% |
| 2024-09-12 | 8.14 | 8.11 | -0.03 | -0.37% | 8.09 | 8.24 | 17986 | 1466 | 0.63% |
| 2024-09-11 | 8.16 | 8.14 | -0.06 | -0.73% | 8.09 | 8.20 | 23276 | 1894 | 0.82% |
| 2024-09-10 | 8.18 | 8.20 | 0.02 | 0.24% | 8.05 | 8.25 | 27185 | 2213 | 0.95% |
| 2024-09-09 | 8.13 | 8.18 | 0.02 | 0.25% | 8.08 | 8.27 | 26998 | 2210 | 0.95% |
| 2024-09-06 | 8.30 | 8.16 | -0.18 | -2.16% | 8.15 | 8.35 | 23944 | 1972 | 0.84% |
| 2024-09-05 | 8.24 | 8.34 | 0.08 | 0.97% | 8.23 | 8.35 | 20588 | 1710 | 0.72% |
| 2024-09-04 | 8.23 | 8.26 | -0.01 | -0.12% | 8.21 | 8.33 | 24552 | 2036 | 0.86% |
| 2024-09-03 | 8.21 | 8.27 | 0.05 | 0.61% | 8.13 | 8.34 | 35416 | 2926 | 1.24% |
| 2024-09-02 | 8.19 | 8.22 | 0.03 | 0.37% | 8.16 | 8.29 | 45493 | 3751 | 1.59% |
| 2024-08-30 | 8.17 | 8.19 | 0.05 | 0.61% | 8.07 | 8.29 | 47540 | 3894 | 1.67% |
| 2024-08-29 | 8.00 | 8.14 | 0.10 | 1.24% | 7.97 | 8.14 | 24171 | 1955 | 0.85% |
| 2024-08-28 | 8.05 | 8.04 | 0.03 | 0.37% | 7.91 | 8.12 | 29774 | 2391 | 1.04% |
| 2024-08-27 | 7.90 | 8.01 | 0.08 | 1.01% | 7.88 | 8.06 | 31944 | 2556 | 1.12% |
| 2024-08-26 | 7.94 | 7.93 | 0.02 | 0.25% | 7.80 | 7.98 | 28512 | 2253 | 1.00% |
| 2024-08-23 | 7.96 | 7.91 | -0.04 | -0.50% | 7.72 | 7.99 | 45381 | 3559 | 1.59% |
| 2024-08-22 | 8.04 | 7.95 | -0.10 | -1.24% | 7.92 | 8.08 | 25985 | 2075 | 0.91% |
| 2024-08-21 | 8.08 | 8.05 | -0.09 | -1.11% | 8.00 | 8.14 | 34659 | 2795 | 1.21% |
| 2024-08-20 | 8.32 | 8.14 | -0.21 | -2.51% | 8.09 | 8.35 | 37188 | 3049 | 1.30% |
| 2024-08-19 | 8.41 | 8.35 | -0.11 | -1.30% | 8.34 | 8.48 | 34992 | 2939 | 1.23% |
| 2024-08-16 | 8.35 | 8.46 | 0.12 | 1.44% | 8.26 | 8.50 | 47080 | 3949 | 1.65% |
| 2024-08-15 | 8.38 | 8.34 | -0.01 | -0.12% | 8.30 | 8.46 | 37855 | 3165 | 1.33% |