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 | 10.08 | 10.05 | 0.02 | 0.20% | 9.87 | 10.15 | 247212 | 24790 | 3.68% |
| 2024-11-20 | 9.66 | 10.03 | 0.37 | 3.83% | 9.61 | 10.06 | 314138 | 31044 | 4.68% |
| 2024-11-19 | 9.41 | 9.66 | 0.27 | 2.88% | 9.29 | 9.69 | 283865 | 26925 | 4.23% |
| 2024-11-18 | 9.94 | 9.39 | -0.56 | -5.63% | 9.31 | 10.03 | 346853 | 33103 | 5.16% |
| 2024-11-15 | 10.40 | 9.95 | -0.54 | -5.15% | 9.93 | 10.55 | 360147 | 36716 | 5.36% |
| 2024-11-14 | 10.77 | 10.49 | -0.36 | -3.32% | 10.41 | 11.07 | 326067 | 35047 | 4.85% |
| 2024-11-13 | 10.67 | 10.85 | 0.05 | 0.46% | 10.55 | 11.00 | 306117 | 32973 | 4.56% |
| 2024-11-12 | 11.19 | 10.80 | -0.48 | -4.26% | 10.69 | 11.20 | 567806 | 62208 | 8.45% |
| 2024-11-11 | 11.22 | 11.28 | 0.28 | 2.55% | 10.77 | 11.49 | 786636 | 88036 | 11.71% |
| 2024-11-08 | 10.47 | 11.00 | 0.60 | 5.77% | 10.36 | 11.44 | 917648 | 100880 | 13.66% |
| 2024-11-07 | 10.11 | 10.40 | 0.17 | 1.66% | 10.11 | 10.64 | 412163 | 42675 | 6.13% |
| 2024-11-06 | 10.37 | 10.23 | -0.12 | -1.16% | 10.01 | 10.44 | 432590 | 44239 | 6.44% |
| 2024-11-05 | 9.88 | 10.35 | 0.42 | 4.23% | 9.81 | 10.36 | 416967 | 42265 | 6.21% |
| 2024-11-04 | 9.90 | 9.93 | 0.32 | 3.33% | 9.76 | 10.14 | 347181 | 34483 | 5.17% |
| 2024-11-01 | 10.36 | 9.61 | -0.90 | -8.56% | 9.50 | 10.45 | 607361 | 60032 | 9.04% |
| 2024-10-31 | 10.82 | 10.51 | -0.16 | -1.50% | 10.34 | 10.83 | 565199 | 59716 | 8.41% |
| 2024-10-30 | 10.03 | 10.67 | 0.38 | 3.69% | 9.90 | 11.20 | 802553 | 85050 | 11.95% |
| 2024-10-29 | 10.16 | 10.29 | -0.13 | -1.25% | 9.96 | 10.83 | 796609 | 82266 | 11.86% |
| 2024-10-28 | 9.90 | 10.42 | 0.77 | 7.98% | 9.60 | 10.50 | 744083 | 75520 | 11.08% |
| 2024-10-25 | 9.50 | 9.65 | 0.26 | 2.77% | 9.41 | 9.93 | 495818 | 47894 | 7.38% |
| 2024-10-24 | 9.32 | 9.39 | -0.01 | -0.11% | 9.22 | 9.57 | 339150 | 31835 | 5.05% |
| 2024-10-23 | 9.22 | 9.40 | 0.22 | 2.40% | 9.10 | 9.51 | 435400 | 40873 | 6.48% |
| 2024-10-22 | 9.33 | 9.18 | -0.16 | -1.71% | 9.00 | 9.33 | 384256 | 35137 | 5.72% |
| 2024-10-21 | 8.90 | 9.34 | 0.51 | 5.78% | 8.84 | 9.53 | 602493 | 55287 | 8.97% |
| 2024-10-18 | 8.55 | 8.83 | 0.16 | 1.85% | 8.55 | 8.98 | 374222 | 32898 | 5.57% |
| 2024-10-17 | 8.80 | 8.67 | -0.12 | -1.37% | 8.66 | 8.91 | 367259 | 32174 | 5.47% |
| 2024-10-16 | 8.36 | 8.79 | 0.18 | 2.09% | 8.36 | 9.05 | 417258 | 36779 | 6.21% |
| 2024-10-15 | 8.75 | 8.61 | -0.05 | -0.58% | 8.52 | 8.95 | 335438 | 29466 | 4.99% |
| 2024-10-14 | 8.25 | 8.66 | 0.45 | 5.48% | 8.17 | 8.66 | 312168 | 26421 | 4.65% |
| 2024-10-11 | 8.70 | 8.21 | -0.47 | -5.41% | 8.12 | 8.70 | 272785 | 22800 | 4.06% |
| 2024-10-10 | 8.70 | 8.68 | 0.02 | 0.23% | 8.46 | 8.98 | 304846 | 26654 | 4.54% |
| 2024-10-09 | 9.32 | 8.66 | -0.95 | -9.89% | 8.65 | 9.32 | 453687 | 40848 | 6.75% |
| 2024-10-08 | 9.92 | 9.61 | 0.59 | 6.54% | 9.00 | 9.92 | 661189 | 62942 | 9.84% |
| 2024-09-30 | 8.87 | 9.02 | 0.62 | 7.38% | 8.48 | 9.14 | 570651 | 50681 | 8.49% |
| 2024-09-27 | 8.13 | 8.40 | 0.32 | 3.96% | 8.13 | 8.42 | 177563 | 14707 | 2.64% |
| 2024-09-26 | 7.88 | 8.08 | 0.19 | 2.41% | 7.83 | 8.09 | 239524 | 19161 | 3.57% |
| 2024-09-25 | 7.94 | 7.89 | 0.03 | 0.38% | 7.86 | 8.05 | 282727 | 22533 | 4.21% |
| 2024-09-24 | 7.83 | 7.86 | -0.01 | -0.13% | 7.56 | 7.89 | 330593 | 25698 | 4.92% |
| 2024-09-23 | 7.75 | 7.87 | 0.21 | 2.74% | 7.66 | 7.95 | 277473 | 21729 | 4.13% |
| 2024-09-20 | 7.51 | 7.66 | 0.20 | 2.68% | 7.46 | 7.71 | 210534 | 16010 | 3.13% |
| 2024-09-19 | 7.26 | 7.46 | 0.24 | 3.32% | 7.22 | 7.49 | 151781 | 11218 | 2.26% |
| 2024-09-18 | 7.28 | 7.22 | -0.09 | -1.23% | 7.09 | 7.30 | 111865 | 8025 | 1.67% |
| 2024-09-13 | 7.30 | 7.31 | 0.00 | 0.00% | 7.26 | 7.38 | 84038 | 6156 | 1.25% |
| 2024-09-12 | 7.40 | 7.31 | -0.04 | -0.54% | 7.31 | 7.46 | 82457 | 6097 | 1.23% |
| 2024-09-11 | 7.45 | 7.35 | -0.11 | -1.47% | 7.31 | 7.51 | 90559 | 6694 | 1.35% |
| 2024-09-10 | 7.38 | 7.46 | 0.09 | 1.22% | 7.27 | 7.50 | 103307 | 7634 | 1.54% |
| 2024-09-09 | 7.35 | 7.37 | 0.02 | 0.27% | 7.28 | 7.42 | 74473 | 5478 | 1.11% |
| 2024-09-06 | 7.44 | 7.35 | -0.09 | -1.21% | 7.34 | 7.48 | 95704 | 7067 | 1.42% |
| 2024-09-05 | 7.39 | 7.44 | 0.06 | 0.81% | 7.36 | 7.48 | 82782 | 6140 | 1.23% |
| 2024-09-04 | 7.45 | 7.38 | -0.15 | -1.99% | 7.32 | 7.49 | 136494 | 10129 | 2.03% |
| 2024-09-03 | 7.53 | 7.53 | -0.05 | -0.66% | 7.38 | 7.64 | 189671 | 14214 | 2.82% |
| 2024-09-02 | 7.41 | 7.58 | 0.17 | 2.29% | 7.37 | 7.93 | 313853 | 24021 | 4.67% |
| 2024-08-30 | 7.25 | 7.41 | 0.10 | 1.37% | 7.25 | 7.55 | 159734 | 11892 | 2.38% |
| 2024-08-29 | 7.14 | 7.31 | 0.17 | 2.38% | 7.05 | 7.33 | 116641 | 8444 | 1.74% |
| 2024-08-28 | 7.12 | 7.14 | -0.02 | -0.28% | 7.08 | 7.22 | 84440 | 6033 | 1.26% |
| 2024-08-27 | 7.16 | 7.16 | -0.03 | -0.42% | 6.96 | 7.17 | 155618 | 11003 | 2.32% |
| 2024-08-26 | 7.20 | 7.19 | -0.01 | -0.14% | 7.15 | 7.27 | 95013 | 6848 | 1.41% |
| 2024-08-23 | 7.11 | 7.20 | 0.04 | 0.56% | 7.08 | 7.26 | 92221 | 6633 | 1.37% |
| 2024-08-22 | 7.26 | 7.16 | -0.13 | -1.78% | 7.13 | 7.39 | 123323 | 8928 | 1.84% |
| 2024-08-21 | 7.36 | 7.29 | -0.07 | -0.95% | 7.26 | 7.41 | 79238 | 5807 | 1.18% |
| 2024-08-20 | 7.48 | 7.36 | -0.14 | -1.87% | 7.32 | 7.49 | 113280 | 8365 | 1.69% |
| 2024-08-19 | 7.61 | 7.50 | -0.18 | -2.34% | 7.48 | 7.71 | 142249 | 10758 | 2.12% |
| 2024-08-16 | 7.74 | 7.68 | -0.05 | -0.65% | 7.67 | 7.83 | 135863 | 10525 | 2.02% |
| 2024-08-15 | 7.73 | 7.73 | 0.00 | 0.00% | 7.62 | 7.86 | 166837 | 12944 | 2.48% |
| 2024-08-14 | 7.68 | 7.73 | 0.05 | 0.65% | 7.60 | 7.77 | 143451 | 11065 | 2.14% |
| 2024-08-13 | 7.55 | 7.68 | 0.13 | 1.72% | 7.40 | 7.68 | 141889 | 10718 | 2.11% |