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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 10.25 | 10.16 | -0.07 | -0.68% | 10.12 | 10.55 | 126685 | 13119 | 1.03% |
| 2024-11-21 | 10.44 | 10.23 | -0.13 | -1.25% | 10.01 | 10.52 | 100645 | 10318 | 0.82% |
| 2024-11-20 | 10.07 | 10.36 | 0.46 | 4.65% | 9.93 | 10.40 | 167146 | 17128 | 1.36% |
| 2024-11-19 | 9.45 | 9.90 | 0.47 | 4.98% | 9.45 | 9.90 | 95828 | 9357 | 0.78% |
| 2024-11-18 | 9.43 | 9.43 | 0.45 | 5.01% | 9.33 | 9.43 | 128456 | 12098 | 1.04% |
| 2024-11-15 | 9.14 | 8.98 | -0.21 | -2.29% | 8.93 | 9.30 | 121627 | 11040 | 0.99% |
| 2024-11-14 | 9.67 | 9.19 | -0.43 | -4.47% | 9.14 | 9.81 | 132577 | 12414 | 1.08% |
| 2024-11-13 | 9.80 | 9.62 | -0.18 | -1.84% | 9.31 | 9.81 | 114360 | 10935 | 0.93% |
| 2024-11-12 | 9.56 | 9.80 | 0.25 | 2.62% | 9.56 | 9.93 | 106567 | 10434 | 0.87% |
| 2024-11-11 | 9.27 | 9.55 | 0.01 | 0.10% | 9.08 | 9.95 | 238286 | 22650 | 1.94% |
| 2024-11-08 | 10.30 | 9.54 | -0.50 | -4.98% | 9.54 | 10.52 | 229945 | 22908 | 1.87% |
| 2024-11-07 | 9.73 | 10.04 | 0.48 | 5.02% | 9.65 | 10.04 | 146205 | 14559 | 1.19% |
| 2024-11-06 | 9.09 | 9.56 | 0.46 | 5.05% | 9.00 | 9.56 | 125671 | 11810 | 1.02% |
| 2024-11-05 | 9.06 | 9.10 | 0.12 | 1.34% | 8.81 | 9.19 | 114614 | 10310 | 0.93% |
| 2024-11-04 | 8.78 | 8.98 | 0.33 | 3.82% | 8.60 | 9.08 | 201265 | 18015 | 1.64% |
| 2024-11-01 | 8.19 | 8.65 | 0.41 | 4.98% | 8.15 | 8.65 | 151388 | 12878 | 1.23% |
| 2024-10-31 | 8.18 | 8.24 | -0.06 | -0.72% | 7.93 | 8.31 | 185255 | 15050 | 1.51% |
| 2024-10-30 | 8.12 | 8.30 | 0.18 | 2.22% | 7.95 | 8.39 | 184493 | 15055 | 1.50% |
| 2024-10-29 | 7.85 | 8.12 | 0.39 | 5.05% | 7.85 | 8.12 | 192131 | 15487 | 1.56% |
| 2024-10-28 | 7.37 | 7.73 | 0.37 | 5.03% | 7.35 | 7.73 | 214689 | 16345 | 1.74% |
| 2024-10-25 | 7.51 | 7.36 | -0.18 | -2.39% | 7.36 | 7.72 | 204192 | 15311 | 1.66% |
| 2024-10-24 | 7.60 | 7.54 | -0.05 | -0.66% | 7.42 | 7.84 | 237995 | 18064 | 1.93% |
| 2024-10-23 | 7.67 | 7.59 | 0.24 | 3.27% | 7.49 | 7.72 | 387129 | 29512 | 3.15% |
| 2024-10-22 | 7.10 | 7.35 | 0.35 | 5.00% | 7.08 | 7.35 | 209094 | 15241 | 1.70% |
| 2024-10-21 | 6.67 | 7.00 | 0.33 | 4.95% | 6.63 | 7.00 | 216389 | 15010 | 1.76% |
| 2024-10-18 | 6.90 | 6.67 | 0.02 | 0.30% | 6.52 | 6.91 | 336252 | 22555 | 2.73% |
| 2024-10-17 | 6.49 | 6.65 | 0.32 | 5.06% | 6.41 | 6.65 | 145113 | 9605 | 1.18% |
| 2024-10-16 | 6.02 | 6.33 | 0.30 | 4.98% | 5.97 | 6.33 | 153275 | 9544 | 1.25% |
| 2024-10-15 | 5.95 | 6.03 | 0.15 | 2.55% | 5.83 | 6.15 | 201897 | 12216 | 1.64% |
| 2024-10-14 | 5.72 | 5.88 | 0.26 | 4.63% | 5.65 | 5.88 | 159040 | 9191 | 1.29% |
| 2024-10-11 | 5.58 | 5.62 | 0.04 | 0.72% | 5.52 | 5.77 | 183944 | 10462 | 1.49% |
| 2024-10-10 | 5.37 | 5.58 | 0.23 | 4.30% | 5.33 | 5.62 | 178965 | 9889 | 1.45% |
| 2024-10-09 | 5.62 | 5.35 | -0.26 | -4.63% | 5.33 | 5.71 | 229179 | 12593 | 1.86% |
| 2024-10-08 | 5.87 | 5.61 | 0.02 | 0.36% | 5.58 | 5.87 | 358438 | 20570 | 2.91% |
| 2024-09-30 | 5.55 | 5.59 | 0.20 | 3.71% | 5.48 | 5.66 | 395578 | 22093 | 3.21% |
| 2024-09-27 | 5.47 | 5.39 | -0.01 | -0.19% | 5.35 | 5.48 | 147851 | 7979 | 1.20% |
| 2024-09-26 | 5.33 | 5.40 | 0.07 | 1.31% | 5.30 | 5.43 | 110019 | 5891 | 0.89% |
| 2024-09-25 | 5.37 | 5.33 | 0.03 | 0.57% | 5.32 | 5.47 | 103874 | 5589 | 0.84% |
| 2024-09-24 | 5.18 | 5.30 | 0.11 | 2.12% | 5.17 | 5.32 | 88537 | 4651 | 0.72% |
| 2024-09-23 | 5.18 | 5.19 | 0.02 | 0.39% | 5.14 | 5.30 | 73335 | 3836 | 0.60% |
| 2024-09-20 | 5.05 | 5.17 | 0.12 | 2.38% | 5.02 | 5.20 | 82788 | 4257 | 0.67% |
| 2024-09-19 | 5.02 | 5.05 | 0.05 | 1.00% | 4.94 | 5.09 | 59516 | 2983 | 0.48% |
| 2024-09-18 | 5.04 | 5.00 | -0.03 | -0.60% | 4.95 | 5.04 | 53219 | 2663 | 0.43% |
| 2024-09-13 | 4.89 | 5.03 | 0.14 | 2.86% | 4.88 | 5.06 | 115069 | 5728 | 0.94% |
| 2024-09-12 | 4.90 | 4.89 | -0.01 | -0.20% | 4.85 | 4.92 | 63402 | 3095 | 0.52% |
| 2024-09-11 | 4.81 | 4.90 | 0.06 | 1.24% | 4.75 | 4.92 | 93599 | 4534 | 0.76% |
| 2024-09-10 | 4.91 | 4.84 | -0.01 | -0.21% | 4.82 | 4.99 | 75736 | 3683 | 0.62% |
| 2024-09-09 | 4.75 | 4.85 | 0.06 | 1.25% | 4.74 | 4.96 | 95508 | 4639 | 0.78% |
| 2024-09-06 | 4.72 | 4.79 | 0.02 | 0.42% | 4.70 | 4.85 | 116886 | 5594 | 0.95% |
| 2024-09-05 | 4.65 | 4.77 | 0.10 | 2.14% | 4.57 | 4.88 | 215742 | 10139 | 1.75% |
| 2024-09-04 | 4.67 | 4.67 | 0.01 | 0.21% | 4.51 | 4.78 | 442995 | 20598 | 3.60% |
| 2024-09-03 | 4.66 | 4.66 | -0.25 | -5.09% | 4.66 | 4.75 | 368089 | 17156 | 2.99% |
| 2024-08-30 | 4.78 | 4.91 | 0.12 | 2.51% | 4.77 | 4.95 | 136736 | 6660 | 1.11% |
| 2024-08-29 | 4.71 | 4.79 | 0.03 | 0.63% | 4.71 | 4.84 | 68302 | 3270 | 0.56% |
| 2024-08-28 | 4.68 | 4.76 | 0.03 | 0.63% | 4.62 | 4.80 | 80816 | 3804 | 0.66% |
| 2024-08-27 | 4.73 | 4.73 | -0.05 | -1.05% | 4.69 | 4.78 | 88125 | 4172 | 0.72% |
| 2024-08-26 | 4.54 | 4.78 | 0.22 | 4.82% | 4.54 | 4.83 | 162641 | 7719 | 1.32% |
| 2024-08-23 | 4.63 | 4.56 | -0.11 | -2.36% | 4.51 | 4.68 | 88253 | 4048 | 0.72% |
| 2024-08-22 | 4.57 | 4.67 | 0.11 | 2.41% | 4.53 | 4.82 | 135642 | 6310 | 1.10% |
| 2024-08-21 | 4.51 | 4.56 | 0.03 | 0.66% | 4.45 | 4.60 | 73912 | 3339 | 0.60% |
| 2024-08-20 | 4.63 | 4.53 | -0.12 | -2.58% | 4.48 | 4.68 | 103269 | 4707 | 0.84% |
| 2024-08-19 | 4.70 | 4.65 | -0.07 | -1.48% | 4.64 | 4.75 | 91856 | 4311 | 0.75% |
| 2024-08-16 | 4.80 | 4.72 | -0.09 | -1.87% | 4.72 | 4.82 | 75567 | 3594 | 0.61% |